date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,19.01,19.2,19.01,19.08,199500.0,19.01,19.2,19.01,19.08,199500.0
2005-01-03 10:00:00,19.08,19.1,18.88,18.95,72700.0,19.08,19.1,18.88,18.95,72700.0
2005-01-03 10:30:00,18.95,18.98,18.82,18.98,113700.0,18.95,18.98,18.82,18.98,113700.0
2005-01-03 11:00:00,18.98,18.99,18.9,18.97,36000.0,18.98,18.99,18.9,18.97,36000.0
2005-01-03 11:30:00,18.97,19.01,18.95,19.01,17400.0,18.97,19.01,18.95,19.01,17400.0
2005-01-03 12:00:00,19.0,19.01,18.94,18.94,19100.0,19.0,19.01,18.94,18.94,19100.0
2005-01-03 12:30:00,18.94,18.94,18.84,18.85,22300.0,18.94,18.94,18.84,18.85,22300.0
2005-01-03 13:00:00,18.85,18.87,18.78,18.79,25100.0,18.85,18.87,18.78,18.79,25100.0
2005-01-03 13:30:00,18.79,18.86,18.78,18.84,20200.0,18.79,18.86,18.78,18.84,20200.0
2005-01-03 14:00:00,18.84,18.91,18.84,18.88,16000.0,18.84,18.91,18.84,18.88,16000.0
2005-01-03 14:30:00,18.88,18.93,18.82,18.83,30300.0,18.88,18.93,18.82,18.83,30300.0
2005-01-03 15:00:00,18.82,18.84,18.77,18.8,47500.0,18.82,18.84,18.77,18.8,47500.0
2005-01-03 15:30:00,18.79,18.82,18.74,18.79,97200.0,18.79,18.82,18.74,18.79,97200.0
2005-01-04 09:30:00,18.81,18.96,18.72,18.96,42800.0,18.81,18.96,18.72,18.96,42800.0
2005-01-04 10:00:00,18.96,18.96,18.81,18.91,44700.0,18.96,18.96,18.81,18.91,44700.0
2005-01-04 10:30:00,18.91,18.92,18.9,18.91,15600.0,18.91,18.92,18.9,18.91,15600.0
2005-01-04 11:00:00,18.91,18.91,18.89,18.9,27100.0,18.91,18.91,18.89,18.9,27100.0
2005-01-04 11:30:00,18.9,18.95,18.89,18.92,48400.0,18.9,18.95,18.89,18.92,48400.0
2005-01-04 12:00:00,18.92,18.97,18.89,18.97,96800.0,18.92,18.97,18.89,18.97,96800.0
2005-01-04 12:30:00,18.96,19.12,18.95,19.09,139700.0,18.96,19.12,18.95,19.09,139700.0
2005-01-04 13:00:00,19.09,19.13,19.0,19.0,115300.0,19.09,19.13,19.0,19.0,115300.0
2005-01-04 13:30:00,19.0,19.05,18.99,19.04,123400.0,19.0,19.05,18.99,19.04,123400.0
2005-01-04 14:00:00,19.03,19.08,18.9,18.91,81100.0,19.03,19.08,18.9,18.91,81100.0
2005-01-04 14:30:00,18.91,18.99,18.8,18.96,96100.0,18.91,18.99,18.8,18.96,96100.0
2005-01-04 15:00:00,18.96,19.0,18.95,18.96,73600.0,18.96,19.0,18.95,18.96,73600.0
2005-01-04 15:30:00,18.96,19.07,18.95,18.95,231800.0,18.96,19.07,18.95,18.95,231800.0
2005-01-05 09:30:00,19.14,19.18,18.96,19.07,117900.0,19.14,19.18,18.96,19.07,117900.0
2005-01-05 10:00:00,19.08,19.11,19.03,19.03,108200.0,19.08,19.11,19.03,19.03,108200.0
2005-01-05 10:30:00,19.02,19.08,18.98,19.05,116300.0,19.02,19.08,18.98,19.05,116300.0
2005-01-05 11:00:00,19.05,19.15,19.04,19.07,65000.0,19.05,19.15,19.04,19.07,65000.0
2005-01-05 11:30:00,19.07,19.18,19.07,19.14,77500.0,19.07,19.18,19.07,19.14,77500.0
2005-01-05 12:00:00,19.14,19.17,19.11,19.11,47200.0,19.14,19.17,19.11,19.11,47200.0
2005-01-05 12:30:00,19.1,19.17,19.1,19.15,93000.0,19.1,19.17,19.1,19.15,93000.0
2005-01-05 13:00:00,19.15,19.19,19.14,19.19,51400.0,19.15,19.19,19.14,19.19,51400.0
2005-01-05 13:30:00,19.18,19.22,19.17,19.18,51100.0,19.18,19.22,19.17,19.18,51100.0
2005-01-05 14:00:00,19.18,19.21,19.14,19.14,33400.0,19.18,19.21,19.14,19.14,33400.0
2005-01-05 14:30:00,19.13,19.15,19.07,19.07,35500.0,19.13,19.15,19.07,19.07,35500.0
2005-01-05 15:00:00,19.07,19.09,19.02,19.04,63700.0,19.07,19.09,19.02,19.04,63700.0
2005-01-05 15:30:00,19.04,19.05,19.0,19.02,103100.0,19.04,19.05,19.0,19.02,103100.0
2005-01-06 09:30:00,18.9,18.9,18.52,18.69,276000.0,18.9,18.9,18.52,18.69,276000.0
2005-01-06 10:00:00,18.68,18.69,18.47,18.53,187100.0,18.68,18.69,18.47,18.53,187100.0
2005-01-06 10:30:00,18.53,18.59,18.52,18.54,60900.0,18.53,18.59,18.52,18.54,60900.0
2005-01-06 11:00:00,18.54,18.57,18.49,18.55,56100.0,18.54,18.57,18.49,18.55,56100.0
2005-01-06 11:30:00,18.55,18.64,18.55,18.61,54700.0,18.55,18.64,18.55,18.61,54700.0
2005-01-06 12:00:00,18.59,18.62,18.57,18.62,36500.0,18.59,18.62,18.57,18.62,36500.0
2005-01-06 12:30:00,18.62,18.7,18.62,18.66,131300.0,18.62,18.7,18.62,18.66,131300.0
2005-01-06 13:00:00,18.67,18.76,18.65,18.71,36800.0,18.67,18.76,18.65,18.71,36800.0
2005-01-06 13:30:00,18.71,18.75,18.7,18.75,29300.0,18.71,18.75,18.7,18.75,29300.0
2005-01-06 14:00:00,18.74,18.79,18.72,18.77,44700.0,18.74,18.79,18.72,18.77,44700.0
2005-01-06 14:30:00,18.78,18.82,18.77,18.79,49800.0,18.78,18.82,18.77,18.79,49800.0
2005-01-06 15:00:00,18.79,18.81,18.76,18.77,76100.0,18.79,18.81,18.76,18.77,76100.0
2005-01-06 15:30:00,18.77,18.77,18.65,18.69,173500.0,18.77,18.77,18.65,18.69,173500.0
2005-01-07 09:30:00,18.69,18.77,18.55,18.61,97100.0,18.69,18.77,18.55,18.61,97100.0
2005-01-07 10:00:00,18.61,18.65,18.51,18.51,27200.0,18.61,18.65,18.51,18.51,27200.0
2005-01-07 10:30:00,18.5,18.54,18.47,18.53,65500.0,18.5,18.54,18.47,18.53,65500.0
2005-01-07 11:00:00,18.54,18.62,18.53,18.61,29500.0,18.54,18.62,18.53,18.61,29500.0
2005-01-07 11:30:00,18.61,18.65,18.5,18.51,47100.0,18.61,18.65,18.5,18.51,47100.0
2005-01-07 12:00:00,18.51,18.57,18.51,18.56,27400.0,18.51,18.57,18.51,18.56,27400.0
2005-01-07 12:30:00,18.56,18.59,18.55,18.58,53800.0,18.56,18.59,18.55,18.58,53800.0
2005-01-07 13:00:00,18.58,18.59,18.53,18.54,25700.0,18.58,18.59,18.53,18.54,25700.0
2005-01-07 13:30:00,18.54,18.64,18.54,18.64,64300.0,18.54,18.64,18.54,18.64,64300.0
2005-01-07 14:00:00,18.64,18.66,18.6,18.6,21100.0,18.64,18.66,18.6,18.6,21100.0
2005-01-07 14:30:00,18.61,18.66,18.59,18.65,40000.0,18.61,18.66,18.59,18.65,40000.0
2005-01-07 15:00:00,18.65,18.71,18.64,18.66,54300.0,18.65,18.71,18.64,18.66,54300.0
2005-01-07 15:30:00,18.65,18.73,18.64,18.67,102900.0,18.65,18.73,18.64,18.67,102900.0
2005-01-10 09:30:00,18.67,18.67,18.5,18.61,62300.0,18.67,18.67,18.5,18.61,62300.0
2005-01-10 10:00:00,18.61,18.66,18.55,18.66,51600.0,18.61,18.66,18.55,18.66,51600.0
2005-01-10 10:30:00,18.66,18.68,18.62,18.62,123600.0,18.66,18.68,18.62,18.62,123600.0
2005-01-10 11:00:00,18.62,18.69,18.58,18.64,63700.0,18.62,18.69,18.58,18.64,63700.0
2005-01-10 11:30:00,18.64,18.65,18.61,18.64,20400.0,18.64,18.65,18.61,18.64,20400.0
2005-01-10 12:00:00,18.63,18.66,18.62,18.62,29000.0,18.63,18.66,18.62,18.62,29000.0
2005-01-10 12:30:00,18.62,18.63,18.6,18.62,37200.0,18.62,18.63,18.6,18.62,37200.0
2005-01-10 13:00:00,18.62,18.62,18.57,18.58,109300.0,18.62,18.62,18.57,18.58,109300.0
2005-01-10 13:30:00,18.59,18.62,18.59,18.61,32300.0,18.59,18.62,18.59,18.61,32300.0
2005-01-10 14:00:00,18.62,18.63,18.57,18.59,23800.0,18.62,18.63,18.57,18.59,23800.0
2005-01-10 14:30:00,18.59,18.6,18.53,18.56,34900.0,18.59,18.6,18.53,18.56,34900.0
2005-01-10 15:00:00,18.56,18.61,18.51,18.58,50700.0,18.56,18.61,18.51,18.58,50700.0
2005-01-10 15:30:00,18.58,18.58,18.51,18.52,54300.0,18.58,18.58,18.51,18.52,54300.0
2005-01-11 09:30:00,18.47,18.5,18.46,18.47,62700.0,18.47,18.5,18.46,18.47,62700.0
2005-01-11 10:00:00,18.48,18.48,18.36,18.37,95000.0,18.48,18.48,18.36,18.37,95000.0
2005-01-11 10:30:00,18.37,18.4,18.35,18.4,43200.0,18.37,18.4,18.35,18.4,43200.0
2005-01-11 11:00:00,18.4,18.5,18.4,18.46,43100.0,18.4,18.5,18.4,18.46,43100.0
2005-01-11 11:30:00,18.47,18.5,18.46,18.48,20000.0,18.47,18.5,18.46,18.48,20000.0
2005-01-11 12:00:00,18.49,18.5,18.44,18.49,23100.0,18.49,18.5,18.44,18.49,23100.0
2005-01-11 12:30:00,18.48,18.5,18.47,18.47,19000.0,18.48,18.5,18.47,18.47,19000.0
2005-01-11 13:00:00,18.47,18.5,18.43,18.5,24700.0,18.47,18.5,18.43,18.5,24700.0
2005-01-11 13:30:00,18.5,18.5,18.45,18.48,16500.0,18.5,18.5,18.45,18.48,16500.0
2005-01-11 14:00:00,18.49,18.55,18.49,18.55,20700.0,18.49,18.55,18.49,18.55,20700.0
2005-01-11 14:30:00,18.55,18.59,18.54,18.57,23700.0,18.55,18.59,18.54,18.57,23700.0
2005-01-11 15:00:00,18.57,18.61,18.55,18.6,512600.0,18.57,18.61,18.55,18.6,512600.0
2005-01-11 15:30:00,18.6,18.64,18.57,18.61,57000.0,18.6,18.64,18.57,18.61,57000.0
2005-01-12 09:30:00,18.61,18.69,18.55,18.56,26600.0,18.61,18.69,18.55,18.56,26600.0
2005-01-12 10:00:00,18.56,18.65,18.54,18.56,24400.0,18.56,18.65,18.54,18.56,24400.0
2005-01-12 10:30:00,18.55,18.56,18.5,18.56,22500.0,18.55,18.56,18.5,18.56,22500.0
2005-01-12 11:00:00,18.56,18.57,18.48,18.54,64800.0,18.56,18.57,18.48,18.54,64800.0
2005-01-12 11:30:00,18.55,18.67,18.54,18.66,54500.0,18.55,18.67,18.54,18.66,54500.0
2005-01-12 12:00:00,18.66,18.73,18.6,18.73,39000.0,18.66,18.73,18.6,18.73,39000.0
2005-01-12 12:30:00,18.72,18.72,18.65,18.65,16400.0,18.72,18.72,18.65,18.65,16400.0
2005-01-12 13:00:00,18.66,18.68,18.65,18.66,10700.0,18.66,18.68,18.65,18.66,10700.0
2005-01-12 13:30:00,18.66,18.69,18.63,18.64,16800.0,18.66,18.69,18.63,18.64,16800.0
2005-01-12 14:00:00,18.64,18.74,18.64,18.73,23500.0,18.64,18.74,18.64,18.73,23500.0
2005-01-12 14:30:00,18.73,18.76,18.71,18.76,22300.0,18.73,18.76,18.71,18.76,22300.0
2005-01-12 15:00:00,18.76,18.78,18.74,18.76,42000.0,18.76,18.78,18.74,18.76,42000.0
2005-01-12 15:30:00,18.75,18.88,18.75,18.88,141300.0,18.75,18.88,18.75,18.88,141300.0
2005-01-13 09:30:00,18.77,18.83,18.68,18.77,45400.0,18.77,18.83,18.68,18.77,45400.0
2005-01-13 10:00:00,18.78,18.8,18.73,18.77,26400.0,18.78,18.8,18.73,18.77,26400.0
2005-01-13 10:30:00,18.77,18.83,18.75,18.76,119200.0,18.77,18.83,18.75,18.76,119200.0
2005-01-13 11:00:00,18.77,18.81,18.76,18.81,8500.0,18.77,18.81,18.76,18.81,8500.0
2005-01-13 11:30:00,18.79,18.81,18.76,18.77,116400.0,18.79,18.81,18.76,18.77,116400.0
2005-01-13 12:00:00,18.77,18.81,18.76,18.81,11400.0,18.77,18.81,18.76,18.81,11400.0
2005-01-13 12:30:00,18.82,18.89,18.81,18.86,24300.0,18.82,18.89,18.81,18.86,24300.0
2005-01-13 13:00:00,18.86,18.89,18.86,18.86,14700.0,18.86,18.89,18.86,18.86,14700.0
2005-01-13 13:30:00,18.85,18.9,18.84,18.9,15500.0,18.85,18.9,18.84,18.9,15500.0
2005-01-13 14:00:00,18.9,18.93,18.88,18.93,55500.0,18.9,18.93,18.88,18.93,55500.0
2005-01-13 14:30:00,18.93,19.0,18.92,19.0,222300.0,18.93,19.0,18.92,19.0,222300.0
2005-01-13 15:00:00,18.99,19.0,18.99,19.0,94300.0,18.99,19.0,18.99,19.0,94300.0
2005-01-13 15:30:00,18.99,19.0,18.95,18.96,139500.0,18.99,19.0,18.95,18.96,139500.0
2005-01-14 09:30:00,18.97,19.08,18.87,19.05,37000.0,18.97,19.08,18.87,19.05,37000.0
2005-01-14 10:00:00,19.07,19.08,19.05,19.06,34800.0,19.07,19.08,19.05,19.06,34800.0
2005-01-14 10:30:00,19.06,19.11,19.06,19.08,62500.0,19.06,19.11,19.06,19.08,62500.0
2005-01-14 11:00:00,19.09,19.1,19.08,19.09,44000.0,19.09,19.1,19.08,19.09,44000.0
2005-01-14 11:30:00,19.09,19.1,19.05,19.05,45600.0,19.09,19.1,19.05,19.05,45600.0
2005-01-14 12:00:00,19.05,19.11,19.05,19.1,24200.0,19.05,19.11,19.05,19.1,24200.0
2005-01-14 12:30:00,19.11,19.13,19.11,19.12,9900.0,19.11,19.13,19.11,19.12,9900.0
2005-01-14 13:00:00,19.1,19.11,19.07,19.08,10100.0,19.1,19.11,19.07,19.08,10100.0
2005-01-14 13:30:00,19.08,19.13,19.08,19.1,30500.0,19.08,19.13,19.08,19.1,30500.0
2005-01-14 14:00:00,19.1,19.1,19.04,19.08,29900.0,19.1,19.1,19.04,19.08,29900.0
2005-01-14 14:30:00,19.07,19.08,19.05,19.07,13800.0,19.07,19.08,19.05,19.07,13800.0
2005-01-14 15:00:00,19.07,19.07,19.01,19.02,20200.0,19.07,19.07,19.01,19.02,20200.0
2005-01-14 15:30:00,19.02,19.07,19.01,19.05,33700.0,19.02,19.07,19.01,19.05,33700.0
2005-01-18 09:30:00,19.0,19.0,18.82,18.95,47600.0,19.0,19.0,18.82,18.95,47600.0
2005-01-18 10:00:00,18.96,19.03,18.92,19.0,68500.0,18.96,19.03,18.92,19.0,68500.0
2005-01-18 10:30:00,19.0,19.09,19.0,19.04,66200.0,19.0,19.09,19.0,19.04,66200.0
2005-01-18 11:00:00,19.04,19.08,19.03,19.05,59900.0,19.04,19.08,19.03,19.05,59900.0
2005-01-18 11:30:00,19.05,19.1,19.04,19.09,52600.0,19.05,19.1,19.04,19.09,52600.0
2005-01-18 12:00:00,19.09,19.1,19.05,19.08,48800.0,19.09,19.1,19.05,19.08,48800.0
2005-01-18 12:30:00,19.08,19.08,19.0,19.01,38000.0,19.08,19.08,19.0,19.01,38000.0
2005-01-18 13:00:00,19.01,19.05,19.0,19.03,54200.0,19.01,19.05,19.0,19.03,54200.0
2005-01-18 13:30:00,19.03,19.04,19.02,19.02,39300.0,19.03,19.04,19.02,19.02,39300.0
2005-01-18 14:00:00,19.03,19.07,19.02,19.07,26100.0,19.03,19.07,19.02,19.07,26100.0
2005-01-18 14:30:00,19.07,19.08,19.03,19.05,43700.0,19.07,19.08,19.03,19.05,43700.0
2005-01-18 15:00:00,19.05,19.07,18.99,18.99,82800.0,19.05,19.07,18.99,18.99,82800.0
2005-01-18 15:30:00,18.99,19.04,18.97,19.02,131100.0,18.99,19.04,18.97,19.02,131100.0
2005-01-19 09:30:00,19.01,19.07,19.0,19.03,27500.0,19.01,19.07,19.0,19.03,27500.0
2005-01-19 10:00:00,19.03,19.1,19.02,19.07,81900.0,19.03,19.1,19.02,19.07,81900.0
2005-01-19 10:30:00,19.07,19.08,19.04,19.08,29900.0,19.07,19.08,19.04,19.08,29900.0
2005-01-19 11:00:00,19.09,19.11,19.06,19.11,31000.0,19.09,19.11,19.06,19.11,31000.0
2005-01-19 11:30:00,19.1,19.15,19.09,19.14,56400.0,19.1,19.15,19.09,19.14,56400.0
2005-01-19 12:00:00,19.15,19.17,19.1,19.17,41900.0,19.15,19.17,19.1,19.17,41900.0
2005-01-19 12:30:00,19.17,19.18,19.11,19.15,85800.0,19.17,19.18,19.11,19.15,85800.0
2005-01-19 13:00:00,19.15,19.15,19.13,19.13,21300.0,19.15,19.15,19.13,19.13,21300.0
2005-01-19 13:30:00,19.13,19.14,19.1,19.11,24600.0,19.13,19.14,19.1,19.11,24600.0
2005-01-19 14:00:00,19.13,19.16,19.12,19.14,26000.0,19.13,19.16,19.12,19.14,26000.0
2005-01-19 14:30:00,19.14,19.17,19.14,19.16,20800.0,19.14,19.17,19.14,19.16,20800.0
2005-01-19 15:00:00,19.16,19.18,19.11,19.11,35700.0,19.16,19.18,19.11,19.11,35700.0
2005-01-19 15:30:00,19.13,19.15,19.09,19.1,88000.0,19.13,19.15,19.09,19.1,88000.0
2005-01-20 09:30:00,18.9,18.98,18.85,18.86,72000.0,18.9,18.98,18.85,18.86,72000.0
2005-01-20 10:00:00,18.85,18.89,18.75,18.76,123700.0,18.85,18.89,18.75,18.76,123700.0
2005-01-20 10:30:00,18.75,18.79,18.74,18.79,62300.0,18.75,18.79,18.74,18.79,62300.0
2005-01-20 11:00:00,18.79,18.89,18.78,18.83,27900.0,18.79,18.89,18.78,18.83,27900.0
2005-01-20 11:30:00,18.83,18.87,18.83,18.87,17500.0,18.83,18.87,18.83,18.87,17500.0
2005-01-20 12:00:00,18.86,18.86,18.79,18.8,63700.0,18.86,18.86,18.79,18.8,63700.0
2005-01-20 12:30:00,18.79,18.82,18.76,18.76,34500.0,18.79,18.82,18.76,18.76,34500.0
2005-01-20 13:00:00,18.77,18.82,18.71,18.75,30900.0,18.77,18.82,18.71,18.75,30900.0
2005-01-20 13:30:00,18.77,18.79,18.76,18.78,13600.0,18.77,18.79,18.76,18.78,13600.0
2005-01-20 14:00:00,18.78,18.91,18.78,18.85,28700.0,18.78,18.91,18.78,18.85,28700.0
2005-01-20 14:30:00,18.85,18.92,18.85,18.9,56400.0,18.85,18.92,18.85,18.9,56400.0
2005-01-20 15:00:00,18.91,18.97,18.86,18.86,57800.0,18.91,18.97,18.86,18.86,57800.0
2005-01-20 15:30:00,18.85,18.88,18.77,18.86,84400.0,18.85,18.88,18.77,18.86,84400.0
2005-01-21 09:30:00,18.92,18.95,18.77,18.86,102000.0,18.92,18.95,18.77,18.86,102000.0
2005-01-21 10:00:00,18.87,18.97,18.86,18.97,26500.0,18.87,18.97,18.86,18.97,26500.0
2005-01-21 10:30:00,18.96,18.97,18.91,18.92,16000.0,18.96,18.97,18.91,18.92,16000.0
2005-01-21 11:00:00,18.92,18.95,18.92,18.93,17800.0,18.92,18.95,18.92,18.93,17800.0
2005-01-21 11:30:00,18.94,18.94,18.9,18.9,18300.0,18.94,18.94,18.9,18.9,18300.0
2005-01-21 12:00:00,18.9,18.9,18.87,18.87,34800.0,18.9,18.9,18.87,18.87,34800.0
2005-01-21 12:30:00,18.86,18.86,18.85,18.85,26200.0,18.86,18.86,18.85,18.85,26200.0
2005-01-21 13:00:00,18.85,18.86,18.83,18.84,10600.0,18.85,18.86,18.83,18.84,10600.0
2005-01-21 13:30:00,18.84,18.84,18.8,18.84,17100.0,18.84,18.84,18.8,18.84,17100.0
2005-01-21 14:00:00,18.85,18.85,18.82,18.85,33300.0,18.85,18.85,18.82,18.85,33300.0
2005-01-21 14:30:00,18.85,18.85,18.8,18.8,18000.0,18.85,18.85,18.8,18.8,18000.0
2005-01-21 15:00:00,18.8,18.82,18.77,18.77,53400.0,18.8,18.82,18.77,18.77,53400.0
2005-01-21 15:30:00,18.78,18.78,18.66,18.69,179000.0,18.78,18.78,18.66,18.69,179000.0
2005-01-24 09:30:00,18.73,18.77,18.63,18.64,20500.0,18.73,18.77,18.63,18.64,20500.0
2005-01-24 10:00:00,18.63,18.71,18.6,18.63,49100.0,18.63,18.71,18.6,18.63,49100.0
2005-01-24 10:30:00,18.62,18.7,18.6,18.61,15400.0,18.62,18.7,18.6,18.61,15400.0
2005-01-24 11:00:00,18.62,18.78,18.62,18.72,43300.0,18.62,18.78,18.62,18.72,43300.0
2005-01-24 11:30:00,18.71,18.76,18.69,18.71,21200.0,18.71,18.76,18.69,18.71,21200.0
2005-01-24 12:00:00,18.73,18.73,18.67,18.67,19700.0,18.73,18.73,18.67,18.67,19700.0
2005-01-24 12:30:00,18.67,18.7,18.64,18.69,39000.0,18.67,18.7,18.64,18.69,39000.0
2005-01-24 13:00:00,18.7,18.71,18.67,18.7,27100.0,18.7,18.71,18.67,18.7,27100.0
2005-01-24 13:30:00,18.7,18.7,18.66,18.66,23600.0,18.7,18.7,18.66,18.66,23600.0
2005-01-24 14:00:00,18.66,18.68,18.61,18.61,19400.0,18.66,18.68,18.61,18.61,19400.0
2005-01-24 14:30:00,18.6,18.64,18.58,18.6,44800.0,18.6,18.64,18.58,18.6,44800.0
2005-01-24 15:00:00,18.6,18.65,18.57,18.61,114000.0,18.6,18.65,18.57,18.61,114000.0
2005-01-24 15:30:00,18.61,18.62,18.54,18.54,91900.0,18.61,18.62,18.54,18.54,91900.0
2005-01-25 09:30:00,18.56,18.66,18.55,18.66,25000.0,18.56,18.66,18.55,18.66,25000.0
2005-01-25 10:00:00,18.67,18.8,18.64,18.79,35600.0,18.67,18.8,18.64,18.79,35600.0
2005-01-25 10:30:00,18.8,18.88,18.79,18.84,58200.0,18.8,18.88,18.79,18.84,58200.0
2005-01-25 11:00:00,18.84,18.97,18.84,18.94,56900.0,18.84,18.97,18.84,18.94,56900.0
2005-01-25 11:30:00,18.94,18.94,18.8,18.83,106200.0,18.94,18.94,18.8,18.83,106200.0
2005-01-25 12:00:00,18.84,18.85,18.8,18.82,35500.0,18.84,18.85,18.8,18.82,35500.0
2005-01-25 12:30:00,18.81,18.82,18.78,18.8,20500.0,18.81,18.82,18.78,18.8,20500.0
2005-01-25 13:00:00,18.79,18.86,18.79,18.85,14500.0,18.79,18.86,18.79,18.85,14500.0
2005-01-25 13:30:00,18.84,18.85,18.78,18.8,19800.0,18.84,18.85,18.78,18.8,19800.0
2005-01-25 14:00:00,18.81,18.81,18.75,18.75,25900.0,18.81,18.81,18.75,18.75,25900.0
2005-01-25 14:30:00,18.76,18.8,18.75,18.8,10300.0,18.76,18.8,18.75,18.8,10300.0
2005-01-25 15:00:00,18.8,18.81,18.75,18.75,25400.0,18.8,18.81,18.75,18.75,25400.0
2005-01-25 15:30:00,18.76,18.76,18.7,18.74,63400.0,18.76,18.76,18.7,18.74,63400.0
2005-01-26 09:30:00,18.76,18.78,18.69,18.78,13600.0,18.76,18.78,18.69,18.78,13600.0
2005-01-26 10:00:00,18.8,18.81,18.72,18.73,15500.0,18.8,18.81,18.72,18.73,15500.0
2005-01-26 10:30:00,18.73,18.73,18.67,18.71,39900.0,18.73,18.73,18.67,18.71,39900.0
2005-01-26 11:00:00,18.71,18.75,18.7,18.71,28800.0,18.71,18.75,18.7,18.71,28800.0
2005-01-26 11:30:00,18.7,18.7,18.67,18.69,8200.0,18.7,18.7,18.67,18.69,8200.0
2005-01-26 12:00:00,18.69,18.71,18.68,18.68,10200.0,18.69,18.71,18.68,18.68,10200.0
2005-01-26 12:30:00,18.68,18.74,18.68,18.71,39000.0,18.68,18.74,18.68,18.71,39000.0
2005-01-26 13:00:00,18.71,18.74,18.71,18.73,6300.0,18.71,18.74,18.71,18.73,6300.0
2005-01-26 13:30:00,18.73,18.77,18.73,18.77,12400.0,18.73,18.77,18.73,18.77,12400.0
2005-01-26 14:00:00,18.77,18.8,18.73,18.73,11800.0,18.77,18.8,18.73,18.73,11800.0
2005-01-26 14:30:00,18.74,18.77,18.71,18.71,58700.0,18.74,18.77,18.71,18.71,58700.0
2005-01-26 15:00:00,18.72,18.73,18.71,18.71,35700.0,18.72,18.73,18.71,18.71,35700.0
2005-01-26 15:30:00,18.71,18.73,18.68,18.7,61500.0,18.71,18.73,18.68,18.7,61500.0
2005-01-27 09:30:00,18.65,18.74,18.65,18.74,32400.0,18.65,18.74,18.65,18.74,32400.0
2005-01-27 10:00:00,18.74,18.81,18.73,18.8,27500.0,18.74,18.81,18.73,18.8,27500.0
2005-01-27 10:30:00,18.79,18.88,18.79,18.88,19900.0,18.79,18.88,18.79,18.88,19900.0
2005-01-27 11:00:00,18.86,18.9,18.84,18.84,20800.0,18.86,18.9,18.84,18.84,20800.0
2005-01-27 11:30:00,18.85,18.87,18.83,18.86,23800.0,18.85,18.87,18.83,18.86,23800.0
2005-01-27 12:00:00,18.84,18.86,18.84,18.84,60200.0,18.84,18.86,18.84,18.84,60200.0
2005-01-27 12:30:00,18.83,18.85,18.83,18.85,4400.0,18.83,18.85,18.83,18.85,4400.0
2005-01-27 13:00:00,18.85,18.85,18.8,18.83,24800.0,18.85,18.85,18.8,18.83,24800.0
2005-01-27 13:30:00,18.83,18.84,18.76,18.78,29700.0,18.83,18.84,18.76,18.78,29700.0
2005-01-27 14:00:00,18.78,18.8,18.76,18.76,15500.0,18.78,18.8,18.76,18.76,15500.0
2005-01-27 14:30:00,18.77,18.77,18.73,18.73,31000.0,18.77,18.77,18.73,18.73,31000.0
2005-01-27 15:00:00,18.73,18.74,18.7,18.71,70000.0,18.73,18.74,18.7,18.71,70000.0
2005-01-27 15:30:00,18.71,18.75,18.7,18.73,168400.0,18.71,18.75,18.7,18.73,168400.0
2005-01-28 09:30:00,18.79,18.79,18.6,18.62,130900.0,18.79,18.79,18.6,18.62,130900.0
2005-01-28 10:00:00,18.62,18.62,18.57,18.59,58500.0,18.62,18.62,18.57,18.59,58500.0
2005-01-28 10:30:00,18.61,18.62,18.42,18.42,83700.0,18.61,18.62,18.42,18.42,83700.0
2005-01-28 11:00:00,18.43,18.46,18.37,18.43,82300.0,18.43,18.46,18.37,18.43,82300.0
2005-01-28 11:30:00,18.43,18.46,18.4,18.43,66600.0,18.43,18.46,18.4,18.43,66600.0
2005-01-28 12:00:00,18.44,18.49,18.43,18.43,24700.0,18.44,18.49,18.43,18.43,24700.0
2005-01-28 12:30:00,18.44,18.46,18.42,18.45,52100.0,18.44,18.46,18.42,18.45,52100.0
2005-01-28 13:00:00,18.45,18.45,18.42,18.44,44500.0,18.45,18.45,18.42,18.44,44500.0
2005-01-28 13:30:00,18.44,18.45,18.39,18.4,72800.0,18.44,18.45,18.39,18.4,72800.0
2005-01-28 14:00:00,18.4,18.49,18.4,18.49,44200.0,18.4,18.49,18.4,18.49,44200.0
2005-01-28 14:30:00,18.49,18.55,18.47,18.55,36600.0,18.49,18.55,18.47,18.55,36600.0
2005-01-28 15:00:00,18.54,18.58,18.54,18.57,39100.0,18.54,18.58,18.54,18.57,39100.0
2005-01-28 15:30:00,18.56,18.63,18.56,18.58,53400.0,18.56,18.63,18.56,18.58,53400.0
2005-01-31 09:30:00,18.74,18.8,18.67,18.77,45600.0,18.74,18.8,18.67,18.77,45600.0
2005-01-31 10:00:00,18.77,18.84,18.75,18.79,29200.0,18.77,18.84,18.75,18.79,29200.0
2005-01-31 10:30:00,18.79,18.84,18.79,18.84,57600.0,18.79,18.84,18.79,18.84,57600.0
2005-01-31 11:00:00,18.84,18.86,18.83,18.85,31400.0,18.84,18.86,18.83,18.85,31400.0
2005-01-31 11:30:00,18.86,18.92,18.86,18.91,75700.0,18.86,18.92,18.86,18.91,75700.0
2005-01-31 12:00:00,18.91,18.98,18.88,18.98,65400.0,18.91,18.98,18.88,18.98,65400.0
2005-01-31 12:30:00,18.97,18.98,18.96,18.98,22200.0,18.97,18.98,18.96,18.98,22200.0
2005-01-31 13:00:00,18.98,18.99,18.97,18.98,12600.0,18.98,18.99,18.97,18.98,12600.0
2005-01-31 13:30:00,18.98,18.98,18.93,18.96,18800.0,18.98,18.98,18.93,18.96,18800.0
2005-01-31 14:00:00,18.97,18.99,18.96,18.97,38800.0,18.97,18.99,18.96,18.97,38800.0
2005-01-31 14:30:00,18.96,19.02,18.96,19.01,37200.0,18.96,19.02,18.96,19.01,37200.0
2005-01-31 15:00:00,19.01,19.02,18.93,18.95,35700.0,19.01,19.02,18.93,18.95,35700.0
2005-01-31 15:30:00,18.95,19.04,18.95,19.03,51000.0,18.95,19.04,18.95,19.03,51000.0
2005-02-01 09:30:00,18.98,19.06,18.94,19.05,37800.0,18.98,19.06,18.94,19.05,37800.0
2005-02-01 10:00:00,19.05,19.1,19.05,19.1,78400.0,19.05,19.1,19.05,19.1,78400.0
2005-02-01 10:30:00,19.09,19.2,19.09,19.17,109600.0,19.09,19.2,19.09,19.17,109600.0
2005-02-01 11:00:00,19.17,19.2,19.14,19.15,36200.0,19.17,19.2,19.14,19.15,36200.0
2005-02-01 11:30:00,19.15,19.18,19.15,19.18,68600.0,19.15,19.18,19.15,19.18,68600.0
2005-02-01 12:00:00,19.18,19.23,19.18,19.19,85900.0,19.18,19.23,19.18,19.19,85900.0
2005-02-01 12:30:00,19.19,19.19,19.15,19.15,91100.0,19.19,19.19,19.15,19.15,91100.0
2005-02-01 13:00:00,19.15,19.18,19.15,19.16,47300.0,19.15,19.18,19.15,19.16,47300.0
2005-02-01 13:30:00,19.16,19.17,19.12,19.14,25200.0,19.16,19.17,19.12,19.14,25200.0
2005-02-01 14:00:00,19.13,19.16,19.13,19.15,22400.0,19.13,19.16,19.13,19.15,22400.0
2005-02-01 14:30:00,19.15,19.17,19.15,19.15,20400.0,19.15,19.17,19.15,19.15,20400.0
2005-02-01 15:00:00,19.15,19.15,19.11,19.12,31100.0,19.15,19.15,19.11,19.12,31100.0
2005-02-01 15:30:00,19.12,19.13,19.09,19.11,45600.0,19.12,19.13,19.09,19.11,45600.0
2005-02-02 09:30:00,18.95,19.08,18.93,19.02,37000.0,18.95,19.08,18.93,19.02,37000.0
2005-02-02 10:00:00,19.02,19.03,18.96,18.97,27200.0,19.02,19.03,18.96,18.97,27200.0
2005-02-02 10:30:00,18.97,19.02,18.97,19.0,23900.0,18.97,19.02,18.97,19.0,23900.0
2005-02-02 11:00:00,19.0,19.01,18.95,18.95,52300.0,19.0,19.01,18.95,18.95,52300.0
2005-02-02 11:30:00,18.95,18.98,18.94,18.98,50100.0,18.95,18.98,18.94,18.98,50100.0
2005-02-02 12:00:00,18.98,18.99,18.94,18.95,37600.0,18.98,18.99,18.94,18.95,37600.0
2005-02-02 12:30:00,18.95,18.95,18.91,18.92,32000.0,18.95,18.95,18.91,18.92,32000.0
2005-02-02 13:00:00,18.92,18.92,18.83,18.84,59000.0,18.92,18.92,18.83,18.84,59000.0
2005-02-02 13:30:00,18.84,19.0,18.83,19.0,39800.0,18.84,19.0,18.83,19.0,39800.0
2005-02-02 14:00:00,19.0,19.0,18.97,18.98,45500.0,19.0,19.0,18.97,18.98,45500.0
2005-02-02 14:30:00,18.98,18.98,18.92,18.94,74600.0,18.98,18.98,18.92,18.94,74600.0
2005-02-02 15:00:00,18.94,19.0,18.93,18.96,139000.0,18.94,19.0,18.93,18.96,139000.0
2005-02-02 15:30:00,18.96,18.97,18.95,18.96,196500.0,18.96,18.97,18.95,18.96,196500.0
2005-02-03 09:30:00,19.15,19.32,19.11,19.32,383600.0,19.15,19.32,19.11,19.32,383600.0
2005-02-03 10:00:00,19.32,19.4,19.3,19.4,241500.0,19.32,19.4,19.3,19.4,241500.0
2005-02-03 10:30:00,19.4,19.45,19.27,19.33,205200.0,19.4,19.45,19.27,19.33,205200.0
2005-02-03 11:00:00,19.32,19.33,19.24,19.28,159600.0,19.32,19.33,19.24,19.28,159600.0
2005-02-03 11:30:00,19.28,19.42,19.28,19.35,206900.0,19.28,19.42,19.28,19.35,206900.0
2005-02-03 12:00:00,19.35,19.43,19.31,19.42,347900.0,19.35,19.43,19.31,19.42,347900.0
2005-02-03 12:30:00,19.42,19.5,19.42,19.45,147200.0,19.42,19.5,19.42,19.45,147200.0
2005-02-03 13:00:00,19.45,19.53,19.44,19.52,261900.0,19.45,19.53,19.44,19.52,261900.0
2005-02-03 13:30:00,19.52,19.53,19.48,19.53,127000.0,19.52,19.53,19.48,19.53,127000.0
2005-02-03 14:00:00,19.53,19.7,19.53,19.65,321900.0,19.53,19.7,19.53,19.65,321900.0
2005-02-03 14:30:00,19.65,19.73,19.62,19.62,275600.0,19.65,19.73,19.62,19.62,275600.0
2005-02-03 15:00:00,19.62,19.7,19.59,19.67,256800.0,19.62,19.7,19.59,19.67,256800.0
2005-02-03 15:30:00,19.67,19.82,19.66,19.74,759100.0,19.67,19.82,19.66,19.74,759100.0
2005-02-04 09:30:00,19.74,19.8,19.56,19.67,288000.0,19.74,19.8,19.56,19.67,288000.0
2005-02-04 10:00:00,19.69,19.85,19.69,19.73,147400.0,19.69,19.85,19.69,19.73,147400.0
2005-02-04 10:30:00,19.73,19.78,19.68,19.78,111900.0,19.73,19.78,19.68,19.78,111900.0
2005-02-04 11:00:00,19.78,19.8,19.76,19.78,116100.0,19.78,19.8,19.76,19.78,116100.0
2005-02-04 11:30:00,19.78,19.8,19.67,19.76,87300.0,19.78,19.8,19.67,19.76,87300.0
2005-02-04 12:00:00,19.76,19.78,19.75,19.78,40100.0,19.76,19.78,19.75,19.78,40100.0
2005-02-04 12:30:00,19.77,19.78,19.72,19.74,62500.0,19.77,19.78,19.72,19.74,62500.0
2005-02-04 13:00:00,19.75,19.76,19.71,19.76,41700.0,19.75,19.76,19.71,19.76,41700.0
2005-02-04 13:30:00,19.76,19.78,19.75,19.78,53000.0,19.76,19.78,19.75,19.78,53000.0
2005-02-04 14:00:00,19.78,19.78,19.71,19.72,63500.0,19.78,19.78,19.71,19.72,63500.0
2005-02-04 14:30:00,19.72,19.77,19.71,19.77,96800.0,19.72,19.77,19.71,19.77,96800.0
2005-02-04 15:00:00,19.77,19.8,19.76,19.8,145400.0,19.77,19.8,19.76,19.8,145400.0
2005-02-04 15:30:00,19.8,19.84,19.79,19.79,122700.0,19.8,19.84,19.79,19.79,122700.0
2005-02-07 09:30:00,19.7,19.71,19.52,19.7,147000.0,19.7,19.71,19.52,19.7,147000.0
2005-02-07 10:00:00,19.71,19.85,19.7,19.85,157400.0,19.71,19.85,19.7,19.85,157400.0
2005-02-07 10:30:00,19.85,19.9,19.82,19.87,119300.0,19.85,19.9,19.82,19.87,119300.0
2005-02-07 11:00:00,19.88,19.93,19.87,19.89,78900.0,19.88,19.93,19.87,19.89,78900.0
2005-02-07 11:30:00,19.88,19.88,19.8,19.83,47200.0,19.88,19.88,19.8,19.83,47200.0
2005-02-07 12:00:00,19.82,19.85,19.79,19.85,126700.0,19.82,19.85,19.79,19.85,126700.0
2005-02-07 12:30:00,19.85,19.89,19.85,19.87,31800.0,19.85,19.89,19.85,19.87,31800.0
2005-02-07 13:00:00,19.88,19.9,19.86,19.9,80700.0,19.88,19.9,19.86,19.9,80700.0
2005-02-07 13:30:00,19.91,19.91,19.84,19.85,45200.0,19.91,19.91,19.84,19.85,45200.0
2005-02-07 14:00:00,19.85,19.85,19.79,19.8,42500.0,19.85,19.85,19.79,19.8,42500.0
2005-02-07 14:30:00,19.8,19.82,19.77,19.8,81400.0,19.8,19.82,19.77,19.8,81400.0
2005-02-07 15:00:00,19.79,19.84,19.77,19.81,59700.0,19.79,19.84,19.77,19.81,59700.0
2005-02-07 15:30:00,19.81,19.84,19.73,19.74,131600.0,19.81,19.84,19.73,19.74,131600.0
2005-02-08 09:30:00,19.75,19.77,19.64,19.7,121900.0,19.75,19.77,19.64,19.7,121900.0
2005-02-08 10:00:00,19.7,19.75,19.68,19.7,59800.0,19.7,19.75,19.68,19.7,59800.0
2005-02-08 10:30:00,19.71,19.8,19.71,19.73,85400.0,19.71,19.8,19.71,19.73,85400.0
2005-02-08 11:00:00,19.74,19.8,19.74,19.8,74300.0,19.74,19.8,19.74,19.8,74300.0
2005-02-08 11:30:00,19.8,19.8,19.75,19.79,90400.0,19.8,19.8,19.75,19.79,90400.0
2005-02-08 12:00:00,19.79,19.84,19.76,19.84,49300.0,19.79,19.84,19.76,19.84,49300.0
2005-02-08 12:30:00,19.85,19.86,19.85,19.86,42600.0,19.85,19.86,19.85,19.86,42600.0
2005-02-08 13:00:00,19.86,19.93,19.85,19.92,49800.0,19.86,19.93,19.85,19.92,49800.0
2005-02-08 13:30:00,19.92,19.93,19.77,19.81,98300.0,19.92,19.93,19.77,19.81,98300.0
2005-02-08 14:00:00,19.82,19.86,19.79,19.84,102000.0,19.82,19.86,19.79,19.84,102000.0
2005-02-08 14:30:00,19.84,19.85,19.79,19.82,53200.0,19.84,19.85,19.79,19.82,53200.0
2005-02-08 15:00:00,19.82,19.82,19.78,19.79,67000.0,19.82,19.82,19.78,19.79,67000.0
2005-02-08 15:30:00,19.79,19.82,19.78,19.78,100600.0,19.79,19.82,19.78,19.78,100600.0
2005-02-09 09:30:00,19.8,19.84,19.73,19.82,92500.0,19.8,19.84,19.73,19.82,92500.0
2005-02-09 10:00:00,19.83,19.85,19.67,19.76,81400.0,19.83,19.85,19.67,19.76,81400.0
2005-02-09 10:30:00,19.76,19.77,19.7,19.74,58000.0,19.76,19.77,19.7,19.74,58000.0
2005-02-09 11:00:00,19.74,19.76,19.66,19.68,71100.0,19.74,19.76,19.66,19.68,71100.0
2005-02-09 11:30:00,19.69,19.73,19.69,19.72,61200.0,19.69,19.73,19.69,19.72,61200.0
2005-02-09 12:00:00,19.71,19.77,19.7,19.75,117000.0,19.71,19.77,19.7,19.75,117000.0
2005-02-09 12:30:00,19.75,19.78,19.74,19.78,31800.0,19.75,19.78,19.74,19.78,31800.0
2005-02-09 13:00:00,19.78,19.8,19.75,19.79,61500.0,19.78,19.8,19.75,19.79,61500.0
2005-02-09 13:30:00,19.8,19.81,19.79,19.8,44800.0,19.8,19.81,19.79,19.8,44800.0
2005-02-09 14:00:00,19.8,19.81,19.72,19.74,53400.0,19.8,19.81,19.72,19.74,53400.0
2005-02-09 14:30:00,19.74,19.77,19.69,19.71,84700.0,19.74,19.77,19.69,19.71,84700.0
2005-02-09 15:00:00,19.7,19.74,19.69,19.71,64500.0,19.7,19.74,19.69,19.71,64500.0
2005-02-09 15:30:00,19.71,19.74,19.65,19.65,104800.0,19.71,19.74,19.65,19.65,104800.0
2005-02-10 09:30:00,19.62,19.7,19.6,19.65,63300.0,19.62,19.7,19.6,19.65,63300.0
2005-02-10 10:00:00,19.66,19.69,19.62,19.63,47300.0,19.66,19.69,19.62,19.63,47300.0
2005-02-10 10:30:00,19.63,19.69,19.63,19.66,65100.0,19.63,19.69,19.63,19.66,65100.0
2005-02-10 11:00:00,19.67,19.68,19.6,19.62,61100.0,19.67,19.68,19.6,19.62,61100.0
2005-02-10 11:30:00,19.62,19.64,19.55,19.59,56900.0,19.62,19.64,19.55,19.59,56900.0
2005-02-10 12:00:00,19.6,19.64,19.59,19.59,34400.0,19.6,19.64,19.59,19.59,34400.0
2005-02-10 12:30:00,19.6,19.61,19.58,19.59,19800.0,19.6,19.61,19.58,19.59,19800.0
2005-02-10 13:00:00,19.6,19.64,19.55,19.62,34600.0,19.6,19.64,19.55,19.62,34600.0
2005-02-10 13:30:00,19.61,19.65,19.59,19.64,42200.0,19.61,19.65,19.59,19.64,42200.0
2005-02-10 14:00:00,19.64,19.64,19.59,19.62,38400.0,19.64,19.64,19.59,19.62,38400.0
2005-02-10 14:30:00,19.62,19.65,19.56,19.63,80400.0,19.62,19.65,19.56,19.63,80400.0
2005-02-10 15:00:00,19.63,19.64,19.58,19.64,51800.0,19.63,19.64,19.58,19.64,51800.0
2005-02-10 15:30:00,19.64,19.64,19.6,19.62,50400.0,19.64,19.64,19.6,19.62,50400.0
2005-02-11 09:30:00,19.64,19.65,19.48,19.52,47400.0,19.64,19.65,19.48,19.52,47400.0
2005-02-11 10:00:00,19.53,19.61,19.48,19.61,46400.0,19.53,19.61,19.48,19.61,46400.0
2005-02-11 10:30:00,19.65,19.65,19.58,19.61,27300.0,19.65,19.65,19.58,19.61,27300.0
2005-02-11 11:00:00,19.61,19.88,19.61,19.87,131400.0,19.61,19.88,19.61,19.87,131400.0
2005-02-11 11:30:00,19.88,19.9,19.8,19.82,55700.0,19.88,19.9,19.8,19.82,55700.0
2005-02-11 12:00:00,19.83,19.9,19.8,19.81,70100.0,19.83,19.9,19.8,19.81,70100.0
2005-02-11 12:30:00,19.8,19.81,19.73,19.75,40400.0,19.8,19.81,19.73,19.75,40400.0
2005-02-11 13:00:00,19.74,19.75,19.65,19.65,66900.0,19.74,19.75,19.65,19.65,66900.0
2005-02-11 13:30:00,19.66,19.68,19.61,19.67,43500.0,19.66,19.68,19.61,19.67,43500.0
2005-02-11 14:00:00,19.67,19.69,19.65,19.67,34300.0,19.67,19.69,19.65,19.67,34300.0
2005-02-11 14:30:00,19.67,19.69,19.65,19.68,21600.0,19.67,19.69,19.65,19.68,21600.0
2005-02-11 15:00:00,19.68,19.73,19.68,19.72,45700.0,19.68,19.73,19.68,19.72,45700.0
2005-02-11 15:30:00,19.72,19.73,19.68,19.69,79200.0,19.72,19.73,19.68,19.69,79200.0
2005-02-14 09:30:00,19.74,19.74,19.6,19.61,42600.0,19.74,19.74,19.6,19.61,42600.0
2005-02-14 10:00:00,19.62,19.69,19.59,19.68,75200.0,19.62,19.69,19.59,19.68,75200.0
2005-02-14 10:30:00,19.68,19.71,19.66,19.68,33000.0,19.68,19.71,19.66,19.68,33000.0
2005-02-14 11:00:00,19.69,19.83,19.65,19.83,82800.0,19.69,19.83,19.65,19.83,82800.0
2005-02-14 11:30:00,19.83,19.83,19.78,19.8,120100.0,19.83,19.83,19.78,19.8,120100.0
2005-02-14 12:00:00,19.81,19.88,19.81,19.87,143100.0,19.81,19.88,19.81,19.87,143100.0
2005-02-14 12:30:00,19.86,19.89,19.83,19.88,23800.0,19.86,19.89,19.83,19.88,23800.0
2005-02-14 13:00:00,19.87,19.89,19.84,19.86,54100.0,19.87,19.89,19.84,19.86,54100.0
2005-02-14 13:30:00,19.86,19.87,19.78,19.78,28800.0,19.86,19.87,19.78,19.78,28800.0
2005-02-14 14:00:00,19.79,19.8,19.75,19.79,38300.0,19.79,19.8,19.75,19.79,38300.0
2005-02-14 14:30:00,19.79,19.83,19.77,19.83,49100.0,19.79,19.83,19.77,19.83,49100.0
2005-02-14 15:00:00,19.83,19.83,19.77,19.79,33100.0,19.83,19.83,19.77,19.79,33100.0
2005-02-14 15:30:00,19.79,19.79,19.73,19.75,70200.0,19.79,19.79,19.73,19.75,70200.0
2005-02-15 09:30:00,19.71,19.78,19.65,19.74,121800.0,19.71,19.78,19.65,19.74,121800.0
2005-02-15 10:00:00,19.74,19.8,19.72,19.78,90700.0,19.74,19.8,19.72,19.78,90700.0
2005-02-15 10:30:00,19.78,19.81,19.75,19.81,129900.0,19.78,19.81,19.75,19.81,129900.0
2005-02-15 11:00:00,19.8,19.82,19.79,19.81,54300.0,19.8,19.82,19.79,19.81,54300.0
2005-02-15 11:30:00,19.81,19.81,19.78,19.79,42900.0,19.81,19.81,19.78,19.79,42900.0
2005-02-15 12:00:00,19.78,19.8,19.77,19.78,49000.0,19.78,19.8,19.77,19.78,49000.0
2005-02-15 12:30:00,19.77,19.8,19.77,19.79,30500.0,19.77,19.8,19.77,19.79,30500.0
2005-02-15 13:00:00,19.79,19.8,19.73,19.74,60200.0,19.79,19.8,19.73,19.74,60200.0
2005-02-15 13:30:00,19.74,19.74,19.67,19.69,57600.0,19.74,19.74,19.67,19.69,57600.0
2005-02-15 14:00:00,19.69,19.74,19.67,19.74,38800.0,19.69,19.74,19.67,19.74,38800.0
2005-02-15 14:30:00,19.74,19.76,19.73,19.74,41300.0,19.74,19.76,19.73,19.74,41300.0
2005-02-15 15:00:00,19.73,19.76,19.72,19.76,77100.0,19.73,19.76,19.72,19.76,77100.0
2005-02-15 15:30:00,19.76,19.8,19.75,19.77,151300.0,19.76,19.8,19.75,19.77,151300.0
2005-02-16 09:30:00,19.6,19.65,19.58,19.63,69200.0,19.6,19.65,19.58,19.63,69200.0
2005-02-16 10:00:00,19.62,19.67,19.55,19.67,47700.0,19.62,19.67,19.55,19.67,47700.0
2005-02-16 10:30:00,19.68,19.68,19.58,19.66,31400.0,19.68,19.68,19.58,19.66,31400.0
2005-02-16 11:00:00,19.67,19.71,19.65,19.71,30600.0,19.67,19.71,19.65,19.71,30600.0
2005-02-16 11:30:00,19.7,19.77,19.7,19.76,49300.0,19.7,19.77,19.7,19.76,49300.0
2005-02-16 12:00:00,19.77,19.79,19.74,19.75,101000.0,19.77,19.79,19.74,19.75,101000.0
2005-02-16 12:30:00,19.75,19.8,19.75,19.79,30800.0,19.75,19.8,19.75,19.79,30800.0
2005-02-16 13:00:00,19.79,19.8,19.74,19.75,33400.0,19.79,19.8,19.74,19.75,33400.0
2005-02-16 13:30:00,19.75,19.77,19.72,19.74,73800.0,19.75,19.77,19.72,19.74,73800.0
2005-02-16 14:00:00,19.74,19.75,19.71,19.74,26300.0,19.74,19.75,19.71,19.74,26300.0
2005-02-16 14:30:00,19.73,19.77,19.73,19.77,31100.0,19.73,19.77,19.73,19.77,31100.0
2005-02-16 15:00:00,19.76,19.77,19.72,19.73,29000.0,19.76,19.77,19.72,19.73,29000.0
2005-02-16 15:30:00,19.73,19.75,19.7,19.72,56300.0,19.73,19.75,19.7,19.72,56300.0
2005-02-17 09:30:00,19.68,19.79,19.68,19.78,155500.0,19.68,19.79,19.68,19.78,155500.0
2005-02-17 10:00:00,19.8,19.8,19.65,19.72,63300.0,19.8,19.8,19.65,19.72,63300.0
2005-02-17 10:30:00,19.71,19.72,19.67,19.7,39400.0,19.71,19.72,19.67,19.7,39400.0
2005-02-17 11:00:00,19.7,19.75,19.69,19.75,83100.0,19.7,19.75,19.69,19.75,83100.0
2005-02-17 11:30:00,19.76,19.82,19.73,19.76,72900.0,19.76,19.82,19.73,19.76,72900.0
2005-02-17 12:00:00,19.76,19.81,19.76,19.8,41600.0,19.76,19.81,19.76,19.8,41600.0
2005-02-17 12:30:00,19.79,19.8,19.78,19.78,46000.0,19.79,19.8,19.78,19.78,46000.0
2005-02-17 13:00:00,19.78,19.79,19.74,19.74,46100.0,19.78,19.79,19.74,19.74,46100.0
2005-02-17 13:30:00,19.74,19.8,19.74,19.78,41000.0,19.74,19.8,19.74,19.78,41000.0
2005-02-17 14:00:00,19.76,19.83,19.75,19.83,37200.0,19.76,19.83,19.75,19.83,37200.0
2005-02-17 14:30:00,19.82,19.83,19.75,19.77,49400.0,19.82,19.83,19.75,19.77,49400.0
2005-02-17 15:00:00,19.76,19.78,19.75,19.77,126900.0,19.76,19.78,19.75,19.77,126900.0
2005-02-17 15:30:00,19.77,19.8,19.74,19.74,56400.0,19.77,19.8,19.74,19.74,56400.0
2005-02-18 09:30:00,19.77,19.87,19.72,19.86,141400.0,19.77,19.87,19.72,19.86,141400.0
2005-02-18 10:00:00,19.86,19.88,19.71,19.77,55700.0,19.86,19.88,19.71,19.77,55700.0
2005-02-18 10:30:00,19.77,19.8,19.77,19.8,56600.0,19.77,19.8,19.77,19.8,56600.0
2005-02-18 11:00:00,19.8,19.82,19.78,19.81,61500.0,19.8,19.82,19.78,19.81,61500.0
2005-02-18 11:30:00,19.81,19.85,19.77,19.81,49200.0,19.81,19.85,19.77,19.81,49200.0
2005-02-18 12:00:00,19.8,19.87,19.78,19.87,68100.0,19.8,19.87,19.78,19.87,68100.0
2005-02-18 12:30:00,19.85,19.87,19.78,19.81,36400.0,19.85,19.87,19.78,19.81,36400.0
2005-02-18 13:00:00,19.81,19.81,19.76,19.8,23700.0,19.81,19.81,19.76,19.8,23700.0
2005-02-18 13:30:00,19.79,19.8,19.75,19.79,38100.0,19.79,19.8,19.75,19.79,38100.0
2005-02-18 14:00:00,19.78,19.81,19.78,19.8,66900.0,19.78,19.81,19.78,19.8,66900.0
2005-02-18 14:30:00,19.79,19.79,19.76,19.77,26400.0,19.79,19.79,19.76,19.77,26400.0
2005-02-18 15:00:00,19.77,19.79,19.75,19.76,44400.0,19.77,19.79,19.75,19.76,44400.0
2005-02-18 15:30:00,19.76,19.8,19.74,19.77,59900.0,19.76,19.8,19.74,19.77,59900.0
2005-02-22 09:30:00,19.6,19.65,19.42,19.48,96400.0,19.6,19.65,19.42,19.48,96400.0
2005-02-22 10:00:00,19.48,19.57,19.46,19.56,40500.0,19.48,19.57,19.46,19.56,40500.0
2005-02-22 10:30:00,19.56,19.56,19.45,19.5,77000.0,19.56,19.56,19.45,19.5,77000.0
2005-02-22 11:00:00,19.5,19.52,19.49,19.49,40800.0,19.5,19.52,19.49,19.49,40800.0
2005-02-22 11:30:00,19.5,19.58,19.5,19.58,35700.0,19.5,19.58,19.5,19.58,35700.0
2005-02-22 12:00:00,19.57,19.59,19.37,19.38,65800.0,19.57,19.59,19.37,19.38,65800.0
2005-02-22 12:30:00,19.38,19.4,19.31,19.38,59400.0,19.38,19.4,19.31,19.38,59400.0
2005-02-22 13:00:00,19.37,19.45,19.37,19.44,49500.0,19.37,19.45,19.37,19.44,49500.0
2005-02-22 13:30:00,19.44,19.45,19.38,19.38,26600.0,19.44,19.45,19.38,19.38,26600.0
2005-02-22 14:00:00,19.39,19.39,19.2,19.31,77800.0,19.39,19.39,19.2,19.31,77800.0
2005-02-22 14:30:00,19.31,19.41,19.31,19.41,48100.0,19.31,19.41,19.31,19.41,48100.0
2005-02-22 15:00:00,19.41,19.42,19.32,19.32,64600.0,19.41,19.42,19.32,19.32,64600.0
2005-02-22 15:30:00,19.32,19.33,19.27,19.3,105300.0,19.32,19.33,19.27,19.3,105300.0
2005-02-23 09:30:00,19.29,19.47,19.26,19.4,120000.0,19.29,19.47,19.26,19.4,120000.0
2005-02-23 10:00:00,19.42,19.42,19.3,19.38,52500.0,19.42,19.42,19.3,19.38,52500.0
2005-02-23 10:30:00,19.38,19.39,19.32,19.33,34200.0,19.38,19.39,19.32,19.33,34200.0
2005-02-23 11:00:00,19.32,19.35,19.28,19.35,32800.0,19.32,19.35,19.28,19.35,32800.0
2005-02-23 11:30:00,19.34,19.36,19.33,19.34,18400.0,19.34,19.36,19.33,19.34,18400.0
2005-02-23 12:00:00,19.34,19.34,19.31,19.31,20200.0,19.34,19.34,19.31,19.31,20200.0
2005-02-23 12:30:00,19.32,19.32,19.3,19.31,18000.0,19.32,19.32,19.3,19.31,18000.0
2005-02-23 13:00:00,19.31,19.33,19.31,19.33,34600.0,19.31,19.33,19.31,19.33,34600.0
2005-02-23 13:30:00,19.33,19.36,19.28,19.36,58400.0,19.33,19.36,19.28,19.36,58400.0
2005-02-23 14:00:00,19.36,19.47,19.35,19.46,95400.0,19.36,19.47,19.35,19.46,95400.0
2005-02-23 14:30:00,19.46,19.5,19.45,19.46,64000.0,19.46,19.5,19.45,19.46,64000.0
2005-02-23 15:00:00,19.46,19.48,19.44,19.44,37000.0,19.46,19.48,19.44,19.44,37000.0
2005-02-23 15:30:00,19.45,19.47,19.41,19.41,56500.0,19.45,19.47,19.41,19.41,56500.0
2005-02-24 09:30:00,19.42,19.42,19.26,19.27,66700.0,19.42,19.42,19.26,19.27,66700.0
2005-02-24 10:00:00,19.26,19.36,19.26,19.34,43900.0,19.26,19.36,19.26,19.34,43900.0
2005-02-24 10:30:00,19.35,19.44,19.29,19.3,60700.0,19.35,19.44,19.29,19.3,60700.0
2005-02-24 11:00:00,19.3,19.38,19.29,19.37,40300.0,19.3,19.38,19.29,19.37,40300.0
2005-02-24 11:30:00,19.35,19.38,19.35,19.36,45500.0,19.35,19.38,19.35,19.36,45500.0
2005-02-24 12:00:00,19.35,19.37,19.34,19.35,18400.0,19.35,19.37,19.34,19.35,18400.0
2005-02-24 12:30:00,19.35,19.38,19.33,19.35,24300.0,19.35,19.38,19.33,19.35,24300.0
2005-02-24 13:00:00,19.35,19.37,19.31,19.33,27900.0,19.35,19.37,19.31,19.33,27900.0
2005-02-24 13:30:00,19.32,19.35,19.32,19.34,19300.0,19.32,19.35,19.32,19.34,19300.0
2005-02-24 14:00:00,19.33,19.48,19.33,19.42,66600.0,19.33,19.48,19.33,19.42,66600.0
2005-02-24 14:30:00,19.41,19.46,19.39,19.46,52400.0,19.41,19.46,19.39,19.46,52400.0
2005-02-24 15:00:00,19.46,19.48,19.38,19.42,68600.0,19.46,19.48,19.38,19.42,68600.0
2005-02-24 15:30:00,19.41,19.49,19.41,19.44,74900.0,19.41,19.49,19.41,19.44,74900.0
2005-02-25 09:30:00,19.34,19.34,19.1,19.26,44400.0,19.34,19.34,19.1,19.26,44400.0
2005-02-25 10:00:00,19.26,19.28,19.24,19.27,25600.0,19.26,19.28,19.24,19.27,25600.0
2005-02-25 10:30:00,19.27,19.33,19.24,19.33,34300.0,19.27,19.33,19.24,19.33,34300.0
2005-02-25 11:00:00,19.33,19.35,19.32,19.35,19700.0,19.33,19.35,19.32,19.35,19700.0
2005-02-25 11:30:00,19.32,19.42,19.3,19.4,19000.0,19.32,19.42,19.3,19.4,19000.0
2005-02-25 12:00:00,19.4,19.4,19.37,19.38,12500.0,19.4,19.4,19.37,19.38,12500.0
2005-02-25 12:30:00,19.37,19.38,19.35,19.37,14500.0,19.37,19.38,19.35,19.37,14500.0
2005-02-25 13:00:00,19.36,19.38,19.35,19.36,5000.0,19.36,19.38,19.35,19.36,5000.0
2005-02-25 13:30:00,19.35,19.41,19.35,19.4,14100.0,19.35,19.41,19.35,19.4,14100.0
2005-02-25 14:00:00,19.39,19.44,19.39,19.43,9900.0,19.39,19.44,19.39,19.43,9900.0
2005-02-25 14:30:00,19.42,19.46,19.39,19.44,17600.0,19.42,19.46,19.39,19.44,17600.0
2005-02-25 15:00:00,19.43,19.46,19.39,19.4,34400.0,19.43,19.46,19.39,19.4,34400.0
2005-02-25 15:30:00,19.39,19.41,19.37,19.38,39300.0,19.39,19.41,19.37,19.38,39300.0
2005-02-28 09:30:00,19.38,19.38,19.24,19.3,56400.0,19.38,19.38,19.24,19.3,56400.0
2005-02-28 10:00:00,19.3,19.36,19.28,19.28,55500.0,19.3,19.36,19.28,19.28,55500.0
2005-02-28 10:30:00,19.28,19.33,19.27,19.31,100400.0,19.28,19.33,19.27,19.31,100400.0
2005-02-28 11:00:00,19.31,19.42,19.31,19.38,142900.0,19.31,19.42,19.31,19.38,142900.0
2005-02-28 11:30:00,19.38,19.4,19.37,19.4,19900.0,19.38,19.4,19.37,19.4,19900.0
2005-02-28 12:00:00,19.39,19.4,19.37,19.37,41300.0,19.39,19.4,19.37,19.37,41300.0
2005-02-28 12:30:00,19.37,19.37,19.32,19.34,120100.0,19.37,19.37,19.32,19.34,120100.0
2005-02-28 13:00:00,19.33,19.34,19.3,19.31,30000.0,19.33,19.34,19.3,19.31,30000.0
2005-02-28 13:30:00,19.31,19.33,19.29,19.32,33700.0,19.31,19.33,19.29,19.32,33700.0
2005-02-28 14:00:00,19.31,19.35,19.29,19.35,44900.0,19.31,19.35,19.29,19.35,44900.0
2005-02-28 14:30:00,19.35,19.37,19.32,19.35,32200.0,19.35,19.37,19.32,19.35,32200.0
2005-02-28 15:00:00,19.36,19.57,19.35,19.5,104900.0,19.36,19.57,19.35,19.5,104900.0
2005-02-28 15:30:00,19.49,19.57,19.48,19.51,78800.0,19.49,19.57,19.48,19.51,78800.0
2005-03-01 09:30:00,19.65,19.7,19.55,19.69,119100.0,19.65,19.7,19.55,19.69,119100.0
2005-03-01 10:00:00,19.68,19.71,19.64,19.67,125000.0,19.68,19.71,19.64,19.67,125000.0
2005-03-01 10:30:00,19.66,19.73,19.66,19.73,70800.0,19.66,19.73,19.66,19.73,70800.0
2005-03-01 11:00:00,19.73,19.74,19.7,19.72,67400.0,19.73,19.74,19.7,19.72,67400.0
2005-03-01 11:30:00,19.71,19.78,19.71,19.77,110800.0,19.71,19.78,19.71,19.77,110800.0
2005-03-01 12:00:00,19.77,19.81,19.76,19.79,76600.0,19.77,19.81,19.76,19.79,76600.0
2005-03-01 12:30:00,19.76,19.85,19.76,19.84,144600.0,19.76,19.85,19.76,19.84,144600.0
2005-03-01 13:00:00,19.83,19.89,19.83,19.86,99700.0,19.83,19.89,19.83,19.86,99700.0
2005-03-01 13:30:00,19.86,19.9,19.85,19.9,66600.0,19.86,19.9,19.85,19.9,66600.0
2005-03-01 14:00:00,19.9,19.95,19.87,19.89,178500.0,19.9,19.95,19.87,19.89,178500.0
2005-03-01 14:30:00,19.89,19.89,19.86,19.89,71300.0,19.89,19.89,19.86,19.89,71300.0
2005-03-01 15:00:00,19.89,19.93,19.87,19.92,164300.0,19.89,19.93,19.87,19.92,164300.0
2005-03-01 15:30:00,19.92,19.94,19.88,19.93,131800.0,19.92,19.94,19.88,19.93,131800.0
2005-03-02 09:30:00,19.91,19.92,19.75,19.81,177000.0,19.91,19.92,19.75,19.81,177000.0
2005-03-02 10:00:00,19.8,19.84,19.73,19.84,144400.0,19.8,19.84,19.73,19.84,144400.0
2005-03-02 10:30:00,19.82,19.89,19.78,19.85,70900.0,19.82,19.89,19.78,19.85,70900.0
2005-03-02 11:00:00,19.84,19.91,19.84,19.9,68600.0,19.84,19.91,19.84,19.9,68600.0
2005-03-02 11:30:00,19.9,19.9,19.86,19.87,65200.0,19.9,19.9,19.86,19.87,65200.0
2005-03-02 12:00:00,19.86,19.87,19.82,19.83,46000.0,19.86,19.87,19.82,19.83,46000.0
2005-03-02 12:30:00,19.83,19.84,19.8,19.81,26600.0,19.83,19.84,19.8,19.81,26600.0
2005-03-02 13:00:00,19.81,19.86,19.81,19.85,38800.0,19.81,19.86,19.81,19.85,38800.0
2005-03-02 13:30:00,19.85,19.87,19.74,19.79,71700.0,19.85,19.87,19.74,19.79,71700.0
2005-03-02 14:00:00,19.79,19.86,19.78,19.84,64100.0,19.79,19.86,19.78,19.84,64100.0
2005-03-02 14:30:00,19.85,19.86,19.8,19.86,74000.0,19.85,19.86,19.8,19.86,74000.0
2005-03-02 15:00:00,19.86,19.91,19.86,19.89,94200.0,19.86,19.91,19.86,19.89,94200.0
2005-03-02 15:30:00,19.9,19.91,19.87,19.88,97200.0,19.9,19.91,19.87,19.88,97200.0
2005-03-03 09:30:00,19.88,19.88,19.8,19.85,71400.0,19.88,19.88,19.8,19.85,71400.0
2005-03-03 10:00:00,19.84,19.85,19.79,19.8,85900.0,19.84,19.85,19.79,19.8,85900.0
2005-03-03 10:30:00,19.8,19.82,19.78,19.8,113600.0,19.8,19.82,19.78,19.8,113600.0
2005-03-03 11:00:00,19.82,19.84,19.8,19.82,44400.0,19.82,19.84,19.8,19.82,44400.0
2005-03-03 11:30:00,19.82,19.82,19.73,19.75,54100.0,19.82,19.82,19.73,19.75,54100.0
2005-03-03 12:00:00,19.76,19.81,19.76,19.79,56800.0,19.76,19.81,19.76,19.79,56800.0
2005-03-03 12:30:00,19.79,19.86,19.79,19.86,47500.0,19.79,19.86,19.79,19.86,47500.0
2005-03-03 13:00:00,19.86,19.9,19.86,19.89,54600.0,19.86,19.9,19.86,19.89,54600.0
2005-03-03 13:30:00,19.89,19.9,19.82,19.82,67400.0,19.89,19.9,19.82,19.82,67400.0
2005-03-03 14:00:00,19.83,19.87,19.82,19.85,62000.0,19.83,19.87,19.82,19.85,62000.0
2005-03-03 14:30:00,19.85,19.85,19.82,19.85,52300.0,19.85,19.85,19.82,19.85,52300.0
2005-03-03 15:00:00,19.85,19.87,19.83,19.84,40500.0,19.85,19.87,19.83,19.84,40500.0
2005-03-03 15:30:00,19.84,19.92,19.83,19.87,109800.0,19.84,19.92,19.83,19.87,109800.0
2005-03-04 09:30:00,19.92,19.95,19.85,19.92,59300.0,19.92,19.95,19.85,19.92,59300.0
2005-03-04 10:00:00,19.92,19.95,19.91,19.94,56900.0,19.92,19.95,19.91,19.94,56900.0
2005-03-04 10:30:00,19.95,19.95,19.9,19.9,30900.0,19.95,19.95,19.9,19.9,30900.0
2005-03-04 11:00:00,19.91,19.93,19.87,19.93,53000.0,19.91,19.93,19.87,19.93,53000.0
2005-03-04 11:30:00,19.93,19.93,19.88,19.9,56000.0,19.93,19.93,19.88,19.9,56000.0
2005-03-04 12:00:00,19.9,19.93,19.9,19.92,35900.0,19.9,19.93,19.9,19.92,35900.0
2005-03-04 12:30:00,19.92,19.95,19.85,19.94,44300.0,19.92,19.95,19.85,19.94,44300.0
2005-03-04 13:00:00,19.93,19.94,19.9,19.94,36100.0,19.93,19.94,19.9,19.94,36100.0
2005-03-04 13:30:00,19.95,20.0,19.94,20.0,71400.0,19.95,20.0,19.94,20.0,71400.0
2005-03-04 14:00:00,20.0,20.04,19.99,19.99,83300.0,20.0,20.04,19.99,19.99,83300.0
2005-03-04 14:30:00,20.0,20.0,19.97,19.98,46000.0,20.0,20.0,19.97,19.98,46000.0
2005-03-04 15:00:00,19.97,20.01,19.93,20.01,94400.0,19.97,20.01,19.93,20.01,94400.0
2005-03-04 15:30:00,20.01,20.02,19.97,19.99,66900.0,20.01,20.02,19.97,19.99,66900.0
2005-03-07 09:30:00,19.98,19.99,19.9,19.92,68900.0,19.98,19.99,19.9,19.92,68900.0
2005-03-07 10:00:00,19.91,19.93,19.82,19.87,63100.0,19.91,19.93,19.82,19.87,63100.0
2005-03-07 10:30:00,19.87,19.9,19.86,19.87,40300.0,19.87,19.9,19.86,19.87,40300.0
2005-03-07 11:00:00,19.86,19.88,19.8,19.85,50800.0,19.86,19.88,19.8,19.85,50800.0
2005-03-07 11:30:00,19.86,19.88,19.83,19.85,82400.0,19.86,19.88,19.83,19.85,82400.0
2005-03-07 12:00:00,19.85,19.87,19.83,19.86,32900.0,19.85,19.87,19.83,19.86,32900.0
2005-03-07 12:30:00,19.86,19.86,19.79,19.8,29500.0,19.86,19.86,19.79,19.8,29500.0
2005-03-07 13:00:00,19.8,19.82,19.78,19.81,35100.0,19.8,19.82,19.78,19.81,35100.0
2005-03-07 13:30:00,19.81,19.83,19.8,19.82,24800.0,19.81,19.83,19.8,19.82,24800.0
2005-03-07 14:00:00,19.82,19.83,19.72,19.73,75600.0,19.82,19.83,19.72,19.73,75600.0
2005-03-07 14:30:00,19.73,19.75,19.7,19.71,84000.0,19.73,19.75,19.7,19.71,84000.0
2005-03-07 15:00:00,19.71,19.77,19.65,19.76,69600.0,19.71,19.77,19.65,19.76,69600.0
2005-03-07 15:30:00,19.75,19.77,19.72,19.73,124300.0,19.75,19.77,19.72,19.73,124300.0
2005-03-08 09:30:00,19.73,19.83,19.71,19.79,112800.0,19.73,19.83,19.71,19.79,112800.0
2005-03-08 10:00:00,19.79,19.84,19.74,19.79,96500.0,19.79,19.84,19.74,19.79,96500.0
2005-03-08 10:30:00,19.79,19.86,19.79,19.86,63700.0,19.79,19.86,19.79,19.86,63700.0
2005-03-08 11:00:00,19.86,19.89,19.84,19.87,47400.0,19.86,19.89,19.84,19.87,47400.0
2005-03-08 11:30:00,19.87,19.94,19.87,19.9,74100.0,19.87,19.94,19.87,19.9,74100.0
2005-03-08 12:00:00,19.91,19.95,19.9,19.94,85300.0,19.91,19.95,19.9,19.94,85300.0
2005-03-08 12:30:00,19.94,19.95,19.89,19.91,48400.0,19.94,19.95,19.89,19.91,48400.0
2005-03-08 13:00:00,19.92,19.95,19.91,19.94,62000.0,19.92,19.95,19.91,19.94,62000.0
2005-03-08 13:30:00,19.95,19.95,19.9,19.9,49600.0,19.95,19.95,19.9,19.9,49600.0
2005-03-08 14:00:00,19.9,19.94,19.9,19.93,80100.0,19.9,19.94,19.9,19.93,80100.0
2005-03-08 14:30:00,19.94,19.97,19.93,19.94,46000.0,19.94,19.97,19.93,19.94,46000.0
2005-03-08 15:00:00,19.95,19.99,19.93,19.99,89600.0,19.95,19.99,19.93,19.99,89600.0
2005-03-08 15:30:00,19.99,20.01,19.94,19.98,167300.0,19.99,20.01,19.94,19.98,167300.0
2005-03-09 09:30:00,20.0,20.0,19.88,19.93,81600.0,20.0,20.0,19.88,19.93,81600.0
2005-03-09 10:00:00,19.92,19.95,19.9,19.95,41800.0,19.92,19.95,19.9,19.95,41800.0
2005-03-09 10:30:00,19.94,20.05,19.94,20.0,125800.0,19.94,20.05,19.94,20.0,125800.0
2005-03-09 11:00:00,20.01,20.02,19.95,19.99,111000.0,20.01,20.02,19.95,19.99,111000.0
2005-03-09 11:30:00,19.98,20.0,19.91,19.92,48100.0,19.98,20.0,19.91,19.92,48100.0
2005-03-09 12:00:00,19.92,19.92,19.8,19.8,82800.0,19.92,19.92,19.8,19.8,82800.0
2005-03-09 12:30:00,19.8,19.8,19.7,19.7,78800.0,19.8,19.8,19.7,19.7,78800.0
2005-03-09 13:00:00,19.7,19.77,19.7,19.76,71600.0,19.7,19.77,19.7,19.76,71600.0
2005-03-09 13:30:00,19.75,19.85,19.75,19.84,64200.0,19.75,19.85,19.75,19.84,64200.0
2005-03-09 14:00:00,19.84,19.85,19.75,19.75,53600.0,19.84,19.85,19.75,19.75,53600.0
2005-03-09 14:30:00,19.75,19.79,19.75,19.76,67300.0,19.75,19.79,19.75,19.76,67300.0
2005-03-09 15:00:00,19.75,19.75,19.7,19.75,99600.0,19.75,19.75,19.7,19.75,99600.0
2005-03-09 15:30:00,19.75,19.75,19.69,19.73,205500.0,19.75,19.75,19.69,19.73,205500.0
2005-03-10 09:30:00,19.71,19.71,19.53,19.62,98200.0,19.71,19.71,19.53,19.62,98200.0
2005-03-10 10:00:00,19.61,19.63,19.53,19.54,87600.0,19.61,19.63,19.53,19.54,87600.0
2005-03-10 10:30:00,19.5,19.55,19.49,19.5,124800.0,19.5,19.55,19.49,19.5,124800.0
2005-03-10 11:00:00,19.49,19.51,19.44,19.5,36000.0,19.49,19.51,19.44,19.5,36000.0
2005-03-10 11:30:00,19.49,19.5,19.47,19.49,121600.0,19.49,19.5,19.47,19.49,121600.0
2005-03-10 12:00:00,19.49,19.5,19.48,19.5,71200.0,19.49,19.5,19.48,19.5,71200.0
2005-03-10 12:30:00,19.5,19.5,19.45,19.48,34100.0,19.5,19.5,19.45,19.48,34100.0
2005-03-10 13:00:00,19.48,19.52,19.48,19.49,104300.0,19.48,19.52,19.48,19.49,104300.0
2005-03-10 13:30:00,19.5,19.59,19.49,19.56,131300.0,19.5,19.59,19.49,19.56,131300.0
2005-03-10 14:00:00,19.55,19.59,19.52,19.52,43800.0,19.55,19.59,19.52,19.52,43800.0
2005-03-10 14:30:00,19.52,19.53,19.48,19.51,82300.0,19.52,19.53,19.48,19.51,82300.0
2005-03-10 15:00:00,19.5,19.53,19.44,19.45,72800.0,19.5,19.53,19.44,19.45,72800.0
2005-03-10 15:30:00,19.45,19.45,19.43,19.44,81900.0,19.45,19.45,19.43,19.44,81900.0
2005-03-11 09:30:00,19.48,19.57,19.44,19.51,50400.0,19.48,19.57,19.44,19.51,50400.0
2005-03-11 10:00:00,19.51,19.55,19.48,19.49,77900.0,19.51,19.55,19.48,19.49,77900.0
2005-03-11 10:30:00,19.5,19.5,19.4,19.42,52100.0,19.5,19.5,19.4,19.42,52100.0
2005-03-11 11:00:00,19.41,19.47,19.4,19.45,48900.0,19.41,19.47,19.4,19.45,48900.0
2005-03-11 11:30:00,19.45,19.45,19.37,19.41,26000.0,19.45,19.45,19.37,19.41,26000.0
2005-03-11 12:00:00,19.41,19.45,19.38,19.45,50300.0,19.41,19.45,19.38,19.45,50300.0
2005-03-11 12:30:00,19.46,19.47,19.44,19.44,29500.0,19.46,19.47,19.44,19.44,29500.0
2005-03-11 13:00:00,19.43,19.45,19.42,19.44,37100.0,19.43,19.45,19.42,19.44,37100.0
2005-03-11 13:30:00,19.43,19.43,19.34,19.36,35700.0,19.43,19.43,19.34,19.36,35700.0
2005-03-11 14:00:00,19.37,19.41,19.37,19.39,31700.0,19.37,19.41,19.37,19.39,31700.0
2005-03-11 14:30:00,19.39,19.39,19.31,19.31,62800.0,19.39,19.39,19.31,19.31,62800.0
2005-03-11 15:00:00,19.31,19.32,19.26,19.29,90500.0,19.31,19.32,19.26,19.29,90500.0
2005-03-11 15:30:00,19.3,19.32,19.28,19.28,113300.0,19.3,19.32,19.28,19.28,113300.0
2005-03-14 09:30:00,19.36,19.55,19.36,19.47,56000.0,19.36,19.55,19.36,19.47,56000.0
2005-03-14 10:00:00,19.47,19.54,19.41,19.52,47800.0,19.47,19.54,19.41,19.52,47800.0
2005-03-14 10:30:00,19.53,19.55,19.52,19.53,39600.0,19.53,19.55,19.52,19.53,39600.0
2005-03-14 11:00:00,19.53,19.55,19.53,19.54,77600.0,19.53,19.55,19.53,19.54,77600.0
2005-03-14 11:30:00,19.54,19.63,19.53,19.63,91800.0,19.54,19.63,19.53,19.63,91800.0
2005-03-14 12:00:00,19.62,19.63,19.6,19.61,51000.0,19.62,19.63,19.6,19.61,51000.0
2005-03-14 12:30:00,19.62,19.63,19.59,19.6,66900.0,19.62,19.63,19.59,19.6,66900.0
2005-03-14 13:00:00,19.6,19.61,19.58,19.6,62600.0,19.6,19.61,19.58,19.6,62600.0
2005-03-14 13:30:00,19.6,19.62,19.57,19.57,54300.0,19.6,19.62,19.57,19.57,54300.0
2005-03-14 14:00:00,19.57,19.6,19.56,19.58,94300.0,19.57,19.6,19.56,19.58,94300.0
2005-03-14 14:30:00,19.6,19.67,19.58,19.66,124600.0,19.6,19.67,19.58,19.66,124600.0
2005-03-14 15:00:00,19.66,19.75,19.65,19.74,120800.0,19.66,19.75,19.65,19.74,120800.0
2005-03-14 15:30:00,19.74,19.75,19.67,19.67,141600.0,19.74,19.75,19.67,19.67,141600.0
2005-03-15 09:30:00,19.67,19.73,19.61,19.67,54000.0,19.67,19.73,19.61,19.67,54000.0
2005-03-15 10:00:00,19.63,19.7,19.61,19.63,63900.0,19.63,19.7,19.61,19.63,63900.0
2005-03-15 10:30:00,19.64,19.73,19.62,19.72,34000.0,19.64,19.73,19.62,19.72,34000.0
2005-03-15 11:00:00,19.72,19.73,19.65,19.65,25100.0,19.72,19.73,19.65,19.65,25100.0
2005-03-15 11:30:00,19.64,19.64,19.5,19.53,62500.0,19.64,19.64,19.5,19.53,62500.0
2005-03-15 12:00:00,19.52,19.53,19.49,19.52,37500.0,19.52,19.53,19.49,19.52,37500.0
2005-03-15 12:30:00,19.51,19.53,19.48,19.52,29700.0,19.51,19.53,19.48,19.52,29700.0
2005-03-15 13:00:00,19.53,19.54,19.49,19.52,27600.0,19.53,19.54,19.49,19.52,27600.0
2005-03-15 13:30:00,19.51,19.51,19.45,19.51,25400.0,19.51,19.51,19.45,19.51,25400.0
2005-03-15 14:00:00,19.51,19.54,19.51,19.52,70800.0,19.51,19.54,19.51,19.52,70800.0
2005-03-15 14:30:00,19.52,19.57,19.5,19.51,56900.0,19.52,19.57,19.5,19.51,56900.0
2005-03-15 15:00:00,19.51,19.51,19.44,19.44,57100.0,19.51,19.51,19.44,19.44,57100.0
2005-03-15 15:30:00,19.44,19.45,19.4,19.4,138100.0,19.44,19.45,19.4,19.4,138100.0
2005-03-16 09:30:00,19.33,19.34,18.59,18.6,387300.0,19.33,19.34,18.59,18.6,387300.0
2005-03-16 10:00:00,18.55,18.8,18.54,18.65,283700.0,18.55,18.8,18.54,18.65,283700.0
2005-03-16 10:30:00,18.66,18.71,18.51,18.7,177200.0,18.66,18.71,18.51,18.7,177200.0
2005-03-16 11:00:00,18.7,18.72,18.65,18.66,116700.0,18.7,18.72,18.65,18.66,116700.0
2005-03-16 11:30:00,18.66,18.7,18.65,18.69,205900.0,18.66,18.7,18.65,18.69,205900.0
2005-03-16 12:00:00,18.69,18.78,18.68,18.7,78600.0,18.69,18.78,18.68,18.7,78600.0
2005-03-16 12:30:00,18.69,18.73,18.64,18.73,88800.0,18.69,18.73,18.64,18.73,88800.0
2005-03-16 13:00:00,18.74,18.88,18.73,18.87,112200.0,18.74,18.88,18.73,18.87,112200.0
2005-03-16 13:30:00,18.87,18.91,18.86,18.9,153100.0,18.87,18.91,18.86,18.9,153100.0
2005-03-16 14:00:00,18.9,18.9,18.86,18.89,69600.0,18.9,18.9,18.86,18.89,69600.0
2005-03-16 14:30:00,18.89,18.9,18.88,18.88,51300.0,18.89,18.9,18.88,18.88,51300.0
2005-03-16 15:00:00,18.88,18.89,18.87,18.87,115200.0,18.88,18.89,18.87,18.87,115200.0
2005-03-16 15:30:00,18.87,18.89,18.87,18.89,118000.0,18.87,18.89,18.87,18.89,118000.0
2005-03-17 09:30:00,18.95,19.04,18.88,18.97,122400.0,18.95,19.04,18.88,18.97,122400.0
2005-03-17 10:00:00,18.96,18.98,18.85,18.94,109300.0,18.96,18.98,18.85,18.94,109300.0
2005-03-17 10:30:00,18.93,18.94,18.84,18.89,117200.0,18.93,18.94,18.84,18.89,117200.0
2005-03-17 11:00:00,18.89,18.9,18.89,18.9,76800.0,18.89,18.9,18.89,18.9,76800.0
2005-03-17 11:30:00,18.9,18.94,18.84,18.85,91800.0,18.9,18.94,18.84,18.85,91800.0
2005-03-17 12:00:00,18.84,18.87,18.83,18.85,92300.0,18.84,18.87,18.83,18.85,92300.0
2005-03-17 12:30:00,18.86,18.89,18.83,18.84,99600.0,18.86,18.89,18.83,18.84,99600.0
2005-03-17 13:00:00,18.83,18.88,18.83,18.83,58800.0,18.83,18.88,18.83,18.83,58800.0
2005-03-17 13:30:00,18.83,18.85,18.82,18.84,91100.0,18.83,18.85,18.82,18.84,91100.0
2005-03-17 14:00:00,18.84,18.85,18.84,18.84,53300.0,18.84,18.85,18.84,18.84,53300.0
2005-03-17 14:30:00,18.85,18.85,18.83,18.84,104600.0,18.85,18.85,18.83,18.84,104600.0
2005-03-17 15:00:00,18.84,18.85,18.84,18.85,86200.0,18.84,18.85,18.84,18.85,86200.0
2005-03-17 15:30:00,18.85,18.91,18.84,18.84,214200.0,18.85,18.91,18.84,18.84,214200.0
2005-03-18 09:30:00,18.85,18.91,18.57,18.78,447500.0,18.85,18.91,18.57,18.78,447500.0
2005-03-18 10:00:00,18.78,18.88,18.76,18.88,81000.0,18.78,18.88,18.76,18.88,81000.0
2005-03-18 10:30:00,18.88,18.88,18.7,18.72,133400.0,18.88,18.88,18.7,18.72,133400.0
2005-03-18 11:00:00,18.72,18.8,18.7,18.75,123900.0,18.72,18.8,18.7,18.75,123900.0
2005-03-18 11:30:00,18.75,18.75,18.71,18.74,55900.0,18.75,18.75,18.71,18.74,55900.0
2005-03-18 12:00:00,18.74,18.75,18.73,18.75,83200.0,18.74,18.75,18.73,18.75,83200.0
2005-03-18 12:30:00,18.74,18.76,18.68,18.68,99900.0,18.74,18.76,18.68,18.68,99900.0
2005-03-18 13:00:00,18.69,18.69,18.59,18.63,118600.0,18.69,18.69,18.59,18.63,118600.0
2005-03-18 13:30:00,18.63,18.63,18.56,18.56,99100.0,18.63,18.63,18.56,18.56,99100.0
2005-03-18 14:00:00,18.56,18.58,18.55,18.55,115800.0,18.56,18.58,18.55,18.55,115800.0
2005-03-18 14:30:00,18.55,18.62,18.54,18.57,253700.0,18.55,18.62,18.54,18.57,253700.0
2005-03-18 15:00:00,18.56,18.57,18.47,18.49,426400.0,18.56,18.57,18.47,18.49,426400.0
2005-03-18 15:30:00,18.5,18.5,18.49,18.49,425300.0,18.5,18.5,18.49,18.49,425300.0
2005-03-21 09:30:00,18.65,18.78,18.5,18.73,247400.0,18.65,18.78,18.5,18.73,247400.0
2005-03-21 10:00:00,18.72,18.73,18.64,18.64,143200.0,18.72,18.73,18.64,18.64,143200.0
2005-03-21 10:30:00,18.64,18.67,18.57,18.6,143100.0,18.64,18.67,18.57,18.6,143100.0
2005-03-21 11:00:00,18.59,18.64,18.58,18.63,57500.0,18.59,18.64,18.58,18.63,57500.0
2005-03-21 11:30:00,18.62,18.66,18.62,18.66,70600.0,18.62,18.66,18.62,18.66,70600.0
2005-03-21 12:00:00,18.66,18.7,18.66,18.66,169000.0,18.66,18.7,18.66,18.66,169000.0
2005-03-21 12:30:00,18.67,18.69,18.66,18.69,54800.0,18.67,18.69,18.66,18.69,54800.0
2005-03-21 13:00:00,18.69,18.7,18.66,18.69,113900.0,18.69,18.7,18.66,18.69,113900.0
2005-03-21 13:30:00,18.68,18.7,18.68,18.68,128500.0,18.68,18.7,18.68,18.68,128500.0
2005-03-21 14:00:00,18.69,18.71,18.68,18.68,123000.0,18.69,18.71,18.68,18.68,123000.0
2005-03-21 14:30:00,18.68,18.7,18.68,18.7,69400.0,18.68,18.7,18.68,18.7,69400.0
2005-03-21 15:00:00,18.7,18.7,18.69,18.7,128900.0,18.7,18.7,18.69,18.7,128900.0
2005-03-21 15:30:00,18.7,18.7,18.65,18.65,130100.0,18.7,18.7,18.65,18.65,130100.0
2005-03-22 09:30:00,18.66,18.83,18.66,18.75,100900.0,18.66,18.83,18.66,18.75,100900.0
2005-03-22 10:00:00,18.75,18.79,18.64,18.7,94800.0,18.75,18.79,18.64,18.7,94800.0
2005-03-22 10:30:00,18.7,18.8,18.68,18.76,83900.0,18.7,18.8,18.68,18.76,83900.0
2005-03-22 11:00:00,18.75,18.79,18.75,18.78,54200.0,18.75,18.79,18.75,18.78,54200.0
2005-03-22 11:30:00,18.78,18.8,18.73,18.75,87300.0,18.78,18.8,18.73,18.75,87300.0
2005-03-22 12:00:00,18.75,18.85,18.75,18.85,123000.0,18.75,18.85,18.75,18.85,123000.0
2005-03-22 12:30:00,18.84,18.95,18.84,18.91,139000.0,18.84,18.95,18.84,18.91,139000.0
2005-03-22 13:00:00,18.91,18.95,18.88,18.91,257500.0,18.91,18.95,18.88,18.91,257500.0
2005-03-22 13:30:00,18.91,18.99,18.9,18.99,181200.0,18.91,18.99,18.9,18.99,181200.0
2005-03-22 14:00:00,18.99,19.0,18.89,18.9,92200.0,18.99,19.0,18.89,18.9,92200.0
2005-03-22 14:30:00,18.91,18.97,18.84,18.88,136200.0,18.91,18.97,18.84,18.88,136200.0
2005-03-22 15:00:00,18.88,18.89,18.77,18.8,134700.0,18.88,18.89,18.77,18.8,134700.0
2005-03-22 15:30:00,18.8,18.8,18.67,18.69,484100.0,18.8,18.8,18.67,18.69,484100.0
2005-03-23 09:30:00,18.7,18.79,18.6,18.78,172000.0,18.7,18.79,18.6,18.78,172000.0
2005-03-23 10:00:00,18.78,18.87,18.75,18.81,128600.0,18.78,18.87,18.75,18.81,128600.0
2005-03-23 10:30:00,18.83,18.84,18.72,18.79,75900.0,18.83,18.84,18.72,18.79,75900.0
2005-03-23 11:00:00,18.79,18.8,18.76,18.79,68300.0,18.79,18.8,18.76,18.79,68300.0
2005-03-23 11:30:00,18.79,18.82,18.78,18.79,49400.0,18.79,18.82,18.78,18.79,49400.0
2005-03-23 12:00:00,18.78,18.87,18.74,18.74,51000.0,18.78,18.87,18.74,18.74,51000.0
2005-03-23 12:30:00,18.74,18.76,18.72,18.72,50400.0,18.74,18.76,18.72,18.72,50400.0
2005-03-23 13:00:00,18.73,18.78,18.71,18.78,146900.0,18.73,18.78,18.71,18.78,146900.0
2005-03-23 13:30:00,18.77,18.81,18.77,18.79,55700.0,18.77,18.81,18.77,18.79,55700.0
2005-03-23 14:00:00,18.79,18.83,18.78,18.81,105700.0,18.79,18.83,18.78,18.81,105700.0
2005-03-23 14:30:00,18.8,18.82,18.79,18.82,139100.0,18.8,18.82,18.79,18.82,139100.0
2005-03-23 15:00:00,18.81,18.84,18.81,18.83,149800.0,18.81,18.84,18.81,18.83,149800.0
2005-03-23 15:30:00,18.82,18.83,18.81,18.82,89300.0,18.82,18.83,18.81,18.82,89300.0
2005-03-24 09:30:00,18.87,18.87,18.72,18.73,94200.0,18.87,18.87,18.72,18.73,94200.0
2005-03-24 10:00:00,18.74,18.78,18.71,18.72,89200.0,18.74,18.78,18.71,18.72,89200.0
2005-03-24 10:30:00,18.72,18.74,18.71,18.72,71900.0,18.72,18.74,18.71,18.72,71900.0
2005-03-24 11:00:00,18.72,18.73,18.66,18.68,94600.0,18.72,18.73,18.66,18.68,94600.0
2005-03-24 11:30:00,18.68,18.77,18.67,18.76,113800.0,18.68,18.77,18.67,18.76,113800.0
2005-03-24 12:00:00,18.75,18.75,18.72,18.75,35100.0,18.75,18.75,18.72,18.75,35100.0
2005-03-24 12:30:00,18.75,18.76,18.73,18.75,50200.0,18.75,18.76,18.73,18.75,50200.0
2005-03-24 13:00:00,18.75,18.75,18.7,18.71,31200.0,18.75,18.75,18.7,18.71,31200.0
2005-03-24 13:30:00,18.71,18.75,18.71,18.74,54000.0,18.71,18.75,18.71,18.74,54000.0
2005-03-24 14:00:00,18.74,18.75,18.73,18.74,20300.0,18.74,18.75,18.73,18.74,20300.0
2005-03-24 14:30:00,18.74,18.76,18.74,18.76,37200.0,18.74,18.76,18.74,18.76,37200.0
2005-03-24 15:00:00,18.75,18.81,18.75,18.8,142200.0,18.75,18.81,18.75,18.8,142200.0
2005-03-24 15:30:00,18.8,18.85,18.76,18.81,136000.0,18.8,18.85,18.76,18.81,136000.0
2005-03-28 09:30:00,18.89,18.99,18.85,18.97,57600.0,18.89,18.99,18.85,18.97,57600.0
2005-03-28 10:00:00,18.97,19.06,18.95,19.05,66600.0,18.97,19.06,18.95,19.05,66600.0
2005-03-28 10:30:00,19.04,19.06,18.98,19.0,63600.0,19.04,19.06,18.98,19.0,63600.0
2005-03-28 11:00:00,19.0,19.01,18.94,18.94,56400.0,19.0,19.01,18.94,18.94,56400.0
2005-03-28 11:30:00,18.94,18.97,18.91,18.96,57100.0,18.94,18.97,18.91,18.96,57100.0
2005-03-28 12:00:00,18.97,19.0,18.94,18.99,53700.0,18.97,19.0,18.94,18.99,53700.0
2005-03-28 12:30:00,19.0,19.03,18.98,19.03,45200.0,19.0,19.03,18.98,19.03,45200.0
2005-03-28 13:00:00,19.03,19.03,18.98,19.0,55700.0,19.03,19.03,18.98,19.0,55700.0
2005-03-28 13:30:00,19.0,19.02,18.97,18.99,69800.0,19.0,19.02,18.97,18.99,69800.0
2005-03-28 14:00:00,18.99,19.04,18.97,19.04,97300.0,18.99,19.04,18.97,19.04,97300.0
2005-03-28 14:30:00,19.04,19.1,19.03,19.08,74000.0,19.04,19.1,19.03,19.08,74000.0
2005-03-28 15:00:00,19.07,19.08,19.05,19.06,108800.0,19.07,19.08,19.05,19.06,108800.0
2005-03-28 15:30:00,19.05,19.08,19.02,19.04,156900.0,19.05,19.08,19.02,19.04,156900.0
2005-03-29 09:30:00,19.0,19.0,18.8,18.86,248500.0,19.0,19.0,18.8,18.86,248500.0
2005-03-29 10:00:00,18.89,18.9,18.83,18.88,58300.0,18.89,18.9,18.83,18.88,58300.0
2005-03-29 10:30:00,18.88,18.92,18.85,18.91,121300.0,18.88,18.92,18.85,18.91,121300.0
2005-03-29 11:00:00,18.91,18.92,18.9,18.91,50500.0,18.91,18.92,18.9,18.91,50500.0
2005-03-29 11:30:00,18.91,18.95,18.9,18.95,242400.0,18.91,18.95,18.9,18.95,242400.0
2005-03-29 12:00:00,18.94,18.97,18.9,18.93,56000.0,18.94,18.97,18.9,18.93,56000.0
2005-03-29 12:30:00,18.92,19.02,18.92,19.0,157200.0,18.92,19.02,18.92,19.0,157200.0
2005-03-29 13:00:00,19.01,19.02,18.92,18.95,57600.0,19.01,19.02,18.92,18.95,57600.0
2005-03-29 13:30:00,18.95,19.0,18.93,18.93,204200.0,18.95,19.0,18.93,18.93,204200.0
2005-03-29 14:00:00,18.94,18.95,18.87,18.93,95600.0,18.94,18.95,18.87,18.93,95600.0
2005-03-29 14:30:00,18.94,18.94,18.88,18.9,86500.0,18.94,18.94,18.88,18.9,86500.0
2005-03-29 15:00:00,18.91,18.91,18.86,18.88,157400.0,18.91,18.91,18.86,18.88,157400.0
2005-03-29 15:30:00,18.88,18.89,18.82,18.83,184100.0,18.88,18.89,18.82,18.83,184100.0
2005-03-30 09:30:00,18.85,18.87,18.75,18.87,87300.0,18.85,18.87,18.75,18.87,87300.0
2005-03-30 10:00:00,18.87,18.87,18.77,18.82,102100.0,18.87,18.87,18.77,18.82,102100.0
2005-03-30 10:30:00,18.82,18.87,18.79,18.84,155100.0,18.82,18.87,18.79,18.84,155100.0
2005-03-30 11:00:00,18.84,18.84,18.71,18.74,174100.0,18.84,18.84,18.71,18.74,174100.0
2005-03-30 11:30:00,18.74,18.8,18.74,18.77,102600.0,18.74,18.8,18.74,18.77,102600.0
2005-03-30 12:00:00,18.77,18.78,18.76,18.78,28000.0,18.77,18.78,18.76,18.78,28000.0
2005-03-30 12:30:00,18.77,18.8,18.77,18.79,32300.0,18.77,18.8,18.77,18.79,32300.0
2005-03-30 13:00:00,18.78,18.8,18.77,18.78,154600.0,18.78,18.8,18.77,18.78,154600.0
2005-03-30 13:30:00,18.79,18.79,18.77,18.79,27300.0,18.79,18.79,18.77,18.79,27300.0
2005-03-30 14:00:00,18.79,18.79,18.7,18.7,51700.0,18.79,18.79,18.7,18.7,51700.0
2005-03-30 14:30:00,18.7,18.73,18.69,18.72,60000.0,18.7,18.73,18.69,18.72,60000.0
2005-03-30 15:00:00,18.72,18.72,18.68,18.71,60000.0,18.72,18.72,18.68,18.71,60000.0
2005-03-30 15:30:00,18.71,18.78,18.7,18.77,134200.0,18.71,18.78,18.7,18.77,134200.0
2005-03-31 09:30:00,18.85,18.91,18.77,18.87,237700.0,18.85,18.91,18.77,18.87,237700.0
2005-03-31 10:00:00,18.86,18.87,18.77,18.85,139500.0,18.86,18.87,18.77,18.85,139500.0
2005-03-31 10:30:00,18.85,18.86,18.84,18.85,43500.0,18.85,18.86,18.84,18.85,43500.0
2005-03-31 11:00:00,18.85,18.85,18.84,18.85,77200.0,18.85,18.85,18.84,18.85,77200.0
2005-03-31 11:30:00,18.84,18.85,18.84,18.84,50700.0,18.84,18.85,18.84,18.84,50700.0
2005-03-31 12:00:00,18.84,18.85,18.83,18.84,174900.0,18.84,18.85,18.83,18.84,174900.0
2005-03-31 12:30:00,18.83,18.84,18.83,18.84,51000.0,18.83,18.84,18.83,18.84,51000.0
2005-03-31 13:00:00,18.84,18.84,18.82,18.83,40100.0,18.84,18.84,18.82,18.83,40100.0
2005-03-31 13:30:00,18.82,18.83,18.8,18.81,79100.0,18.82,18.83,18.8,18.81,79100.0
2005-03-31 14:00:00,18.81,18.9,18.8,18.86,138100.0,18.81,18.9,18.8,18.86,138100.0
2005-03-31 14:30:00,18.86,18.94,18.85,18.93,90800.0,18.86,18.94,18.85,18.93,90800.0
2005-03-31 15:00:00,18.93,19.01,18.93,18.99,90500.0,18.93,19.01,18.93,18.99,90500.0
2005-03-31 15:30:00,18.99,19.0,18.93,18.94,143900.0,18.99,19.0,18.93,18.94,143900.0
2005-04-01 09:30:00,18.95,19.06,18.86,18.89,75500.0,18.95,19.06,18.86,18.89,75500.0
2005-04-01 10:00:00,18.9,18.94,18.8,18.83,74200.0,18.9,18.94,18.8,18.83,74200.0
2005-04-01 10:30:00,18.83,18.89,18.81,18.83,84700.0,18.83,18.89,18.81,18.83,84700.0
2005-04-01 11:00:00,18.82,18.83,18.8,18.81,196200.0,18.82,18.83,18.8,18.81,196200.0
2005-04-01 11:30:00,18.8,18.81,18.8,18.81,29900.0,18.8,18.81,18.8,18.81,29900.0
2005-04-01 12:00:00,18.81,18.81,18.72,18.73,43600.0,18.81,18.81,18.72,18.73,43600.0
2005-04-01 12:30:00,18.72,18.74,18.69,18.69,53400.0,18.72,18.74,18.69,18.69,53400.0
2005-04-01 13:00:00,18.68,18.72,18.67,18.71,41200.0,18.68,18.72,18.67,18.71,41200.0
2005-04-01 13:30:00,18.71,18.71,18.66,18.66,59500.0,18.71,18.71,18.66,18.66,59500.0
2005-04-01 14:00:00,18.66,18.7,18.66,18.68,33800.0,18.66,18.7,18.66,18.68,33800.0
2005-04-01 14:30:00,18.67,18.68,18.66,18.66,54500.0,18.67,18.68,18.66,18.66,54500.0
2005-04-01 15:00:00,18.66,18.71,18.66,18.68,71200.0,18.66,18.71,18.66,18.68,71200.0
2005-04-01 15:30:00,18.67,18.76,18.67,18.71,168400.0,18.67,18.76,18.67,18.71,168400.0
2005-04-04 09:30:00,18.71,18.72,18.44,18.45,82100.0,18.71,18.72,18.44,18.45,82100.0
2005-04-04 10:00:00,18.44,18.46,18.43,18.46,35700.0,18.44,18.46,18.43,18.46,35700.0
2005-04-04 10:30:00,18.47,18.57,18.46,18.52,39300.0,18.47,18.57,18.46,18.52,39300.0
2005-04-04 11:00:00,18.52,18.59,18.48,18.5,57700.0,18.52,18.59,18.48,18.5,57700.0
2005-04-04 11:30:00,18.49,18.49,18.45,18.48,43000.0,18.49,18.49,18.45,18.48,43000.0
2005-04-04 12:00:00,18.48,18.51,18.48,18.49,54100.0,18.48,18.51,18.48,18.49,54100.0
2005-04-04 12:30:00,18.48,18.51,18.48,18.5,20500.0,18.48,18.51,18.48,18.5,20500.0
2005-04-04 13:00:00,18.5,18.52,18.5,18.51,67000.0,18.5,18.52,18.5,18.51,67000.0
2005-04-04 13:30:00,18.51,18.59,18.49,18.59,85800.0,18.51,18.59,18.49,18.59,85800.0
2005-04-04 14:00:00,18.58,18.64,18.57,18.64,30100.0,18.58,18.64,18.57,18.64,30100.0
2005-04-04 14:30:00,18.64,18.64,18.58,18.61,158000.0,18.64,18.64,18.58,18.61,158000.0
2005-04-04 15:00:00,18.6,18.64,18.59,18.62,66000.0,18.6,18.64,18.59,18.62,66000.0
2005-04-04 15:30:00,18.62,18.72,18.6,18.69,183800.0,18.62,18.72,18.6,18.69,183800.0
2005-04-05 09:30:00,18.67,18.83,18.67,18.75,66300.0,18.67,18.83,18.67,18.75,66300.0
2005-04-05 10:00:00,18.75,18.75,18.57,18.57,70200.0,18.75,18.75,18.57,18.57,70200.0
2005-04-05 10:30:00,18.58,18.68,18.58,18.68,55200.0,18.58,18.68,18.58,18.68,55200.0
2005-04-05 11:00:00,18.67,18.72,18.63,18.71,35100.0,18.67,18.72,18.63,18.71,35100.0
2005-04-05 11:30:00,18.71,18.81,18.7,18.8,49600.0,18.71,18.81,18.7,18.8,49600.0
2005-04-05 12:00:00,18.81,18.88,18.79,18.87,55700.0,18.81,18.88,18.79,18.87,55700.0
2005-04-05 12:30:00,18.87,18.94,18.86,18.87,39000.0,18.87,18.94,18.86,18.87,39000.0
2005-04-05 13:00:00,18.87,18.95,18.86,18.95,43200.0,18.87,18.95,18.86,18.95,43200.0
2005-04-05 13:30:00,18.95,18.96,18.9,18.94,53500.0,18.95,18.96,18.9,18.94,53500.0
2005-04-05 14:00:00,18.93,18.94,18.83,18.92,80600.0,18.93,18.94,18.83,18.92,80600.0
2005-04-05 14:30:00,18.92,18.99,18.9,18.97,97800.0,18.92,18.99,18.9,18.97,97800.0
2005-04-05 15:00:00,18.97,19.06,18.93,18.95,263800.0,18.97,19.06,18.93,18.95,263800.0
2005-04-05 15:30:00,18.95,19.01,18.94,19.0,225900.0,18.95,19.01,18.94,19.0,225900.0
2005-04-06 09:30:00,19.08,19.25,18.94,18.96,62500.0,19.08,19.25,18.94,18.96,62500.0
2005-04-06 10:00:00,18.98,19.09,18.96,19.02,31300.0,18.98,19.09,18.96,19.02,31300.0
2005-04-06 10:30:00,19.02,19.11,18.97,19.1,36900.0,19.02,19.11,18.97,19.1,36900.0
2005-04-06 11:00:00,19.11,19.13,19.08,19.1,32400.0,19.11,19.13,19.08,19.1,32400.0
2005-04-06 11:30:00,19.11,19.14,19.1,19.14,36400.0,19.11,19.14,19.1,19.14,36400.0
2005-04-06 12:00:00,19.14,19.19,19.11,19.18,56200.0,19.14,19.19,19.11,19.18,56200.0
2005-04-06 12:30:00,19.18,19.22,19.16,19.2,59300.0,19.18,19.22,19.16,19.2,59300.0
2005-04-06 13:00:00,19.2,19.22,19.16,19.19,47600.0,19.2,19.22,19.16,19.19,47600.0
2005-04-06 13:30:00,19.18,19.21,19.13,19.14,42500.0,19.18,19.21,19.13,19.14,42500.0
2005-04-06 14:00:00,19.14,19.19,19.14,19.18,38500.0,19.14,19.19,19.14,19.18,38500.0
2005-04-06 14:30:00,19.19,19.24,19.18,19.19,55500.0,19.19,19.24,19.18,19.19,55500.0
2005-04-06 15:00:00,19.19,19.2,19.11,19.14,88700.0,19.19,19.2,19.11,19.14,88700.0
2005-04-06 15:30:00,19.14,19.18,19.12,19.13,159200.0,19.14,19.18,19.12,19.13,159200.0
2005-04-07 09:30:00,19.14,19.17,18.98,18.99,52600.0,19.14,19.17,18.98,18.99,52600.0
2005-04-07 10:00:00,18.99,19.03,18.93,18.93,19600.0,18.99,19.03,18.93,18.93,19600.0
2005-04-07 10:30:00,18.92,19.13,18.91,19.11,48800.0,18.92,19.13,18.91,19.11,48800.0
2005-04-07 11:00:00,19.12,19.12,19.09,19.1,29800.0,19.12,19.12,19.09,19.1,29800.0
2005-04-07 11:30:00,19.11,19.15,19.1,19.14,43000.0,19.11,19.15,19.1,19.14,43000.0
2005-04-07 12:00:00,19.13,19.14,19.05,19.09,76000.0,19.13,19.14,19.05,19.09,76000.0
2005-04-07 12:30:00,19.1,19.18,19.09,19.15,38300.0,19.1,19.18,19.09,19.15,38300.0
2005-04-07 13:00:00,19.15,19.17,19.1,19.15,27300.0,19.15,19.17,19.1,19.15,27300.0
2005-04-07 13:30:00,19.15,19.16,19.1,19.11,17000.0,19.15,19.16,19.1,19.11,17000.0
2005-04-07 14:00:00,19.11,19.16,19.11,19.11,25900.0,19.11,19.16,19.11,19.11,25900.0
2005-04-07 14:30:00,19.11,19.2,19.11,19.18,33300.0,19.11,19.2,19.11,19.18,33300.0
2005-04-07 15:00:00,19.17,19.19,19.11,19.12,36200.0,19.17,19.19,19.11,19.12,36200.0
2005-04-07 15:30:00,19.11,19.17,19.1,19.15,66300.0,19.11,19.17,19.1,19.15,66300.0
2005-04-08 09:30:00,19.14,19.19,19.04,19.1,24900.0,19.14,19.19,19.04,19.1,24900.0
2005-04-08 10:00:00,19.11,19.15,19.03,19.05,23300.0,19.11,19.15,19.03,19.05,23300.0
2005-04-08 10:30:00,19.05,19.1,18.98,19.1,49000.0,19.05,19.1,18.98,19.1,49000.0
2005-04-08 11:00:00,19.09,19.1,19.03,19.06,34600.0,19.09,19.1,19.03,19.06,34600.0
2005-04-08 11:30:00,19.06,19.07,18.99,19.0,33300.0,19.06,19.07,18.99,19.0,33300.0
2005-04-08 12:00:00,19.0,19.04,18.99,19.04,18600.0,19.0,19.04,18.99,19.04,18600.0
2005-04-08 12:30:00,19.03,19.05,19.0,19.01,21800.0,19.03,19.05,19.0,19.01,21800.0
2005-04-08 13:00:00,19.0,19.03,19.0,19.03,25000.0,19.0,19.03,19.0,19.03,25000.0
2005-04-08 13:30:00,19.03,19.05,19.02,19.04,22300.0,19.03,19.05,19.02,19.04,22300.0
2005-04-08 14:00:00,19.03,19.05,18.97,18.97,42000.0,19.03,19.05,18.97,18.97,42000.0
2005-04-08 14:30:00,18.97,19.03,18.96,19.03,23100.0,18.97,19.03,18.96,19.03,23100.0
2005-04-08 15:00:00,19.02,19.04,18.95,18.99,46500.0,19.02,19.04,18.95,18.99,46500.0
2005-04-08 15:30:00,18.99,19.04,18.98,18.99,79900.0,18.99,19.04,18.98,18.99,79900.0
2005-04-11 09:30:00,18.96,18.96,18.84,18.84,41200.0,18.96,18.96,18.84,18.84,41200.0
2005-04-11 10:00:00,18.85,18.88,18.79,18.85,36000.0,18.85,18.88,18.79,18.85,36000.0
2005-04-11 10:30:00,18.84,18.87,18.82,18.86,25800.0,18.84,18.87,18.82,18.86,25800.0
2005-04-11 11:00:00,18.86,18.88,18.81,18.81,38700.0,18.86,18.88,18.81,18.81,38700.0
2005-04-11 11:30:00,18.79,18.79,18.76,18.77,31200.0,18.79,18.79,18.76,18.77,31200.0
2005-04-11 12:00:00,18.77,18.81,18.76,18.8,18000.0,18.77,18.81,18.76,18.8,18000.0
2005-04-11 12:30:00,18.8,18.82,18.79,18.81,17500.0,18.8,18.82,18.79,18.81,17500.0
2005-04-11 13:00:00,18.8,18.82,18.8,18.82,25800.0,18.8,18.82,18.8,18.82,25800.0
2005-04-11 13:30:00,18.82,18.84,18.8,18.81,17800.0,18.82,18.84,18.8,18.81,17800.0
2005-04-11 14:00:00,18.81,18.85,18.8,18.8,33600.0,18.81,18.85,18.8,18.8,33600.0
2005-04-11 14:30:00,18.81,18.85,18.81,18.85,19600.0,18.81,18.85,18.81,18.85,19600.0
2005-04-11 15:00:00,18.86,18.87,18.84,18.87,56500.0,18.86,18.87,18.84,18.87,56500.0
2005-04-11 15:30:00,18.87,18.88,18.8,18.84,62000.0,18.87,18.88,18.8,18.84,62000.0
2005-04-12 09:30:00,18.84,18.84,18.65,18.66,29800.0,18.84,18.84,18.65,18.66,29800.0
2005-04-12 10:00:00,18.66,18.69,18.63,18.65,87600.0,18.66,18.69,18.63,18.65,87600.0
2005-04-12 10:30:00,18.65,18.65,18.51,18.53,100400.0,18.65,18.65,18.51,18.53,100400.0
2005-04-12 11:00:00,18.53,18.55,18.36,18.39,143300.0,18.53,18.55,18.36,18.39,143300.0
2005-04-12 11:30:00,18.39,18.48,18.38,18.44,158100.0,18.39,18.48,18.38,18.44,158100.0
2005-04-12 12:00:00,18.45,18.45,18.44,18.45,34100.0,18.45,18.45,18.44,18.45,34100.0
2005-04-12 12:30:00,18.45,18.45,18.4,18.41,67600.0,18.45,18.45,18.4,18.41,67600.0
2005-04-12 13:00:00,18.41,18.41,18.38,18.39,31000.0,18.41,18.41,18.38,18.39,31000.0
2005-04-12 13:30:00,18.39,18.39,18.38,18.39,35600.0,18.39,18.39,18.38,18.39,35600.0
2005-04-12 14:00:00,18.39,18.45,18.37,18.45,260300.0,18.39,18.45,18.37,18.45,260300.0
2005-04-12 14:30:00,18.45,18.6,18.44,18.6,140600.0,18.45,18.6,18.44,18.6,140600.0
2005-04-12 15:00:00,18.6,18.65,18.6,18.64,78200.0,18.6,18.65,18.6,18.64,78200.0
2005-04-12 15:30:00,18.64,18.7,18.64,18.68,93600.0,18.64,18.7,18.64,18.68,93600.0
2005-04-13 09:30:00,18.67,18.69,18.6,18.65,90800.0,18.67,18.69,18.6,18.65,90800.0
2005-04-13 10:00:00,18.65,18.72,18.64,18.64,70000.0,18.65,18.72,18.64,18.64,70000.0
2005-04-13 10:30:00,18.65,18.69,18.63,18.64,41700.0,18.65,18.69,18.63,18.64,41700.0
2005-04-13 11:00:00,18.64,18.66,18.61,18.64,17600.0,18.64,18.66,18.61,18.64,17600.0
2005-04-13 11:30:00,18.64,18.65,18.61,18.61,21000.0,18.64,18.65,18.61,18.61,21000.0
2005-04-13 12:00:00,18.62,18.65,18.61,18.64,12800.0,18.62,18.65,18.61,18.64,12800.0
2005-04-13 12:30:00,18.64,18.67,18.63,18.67,20600.0,18.64,18.67,18.63,18.67,20600.0
2005-04-13 13:00:00,18.66,18.68,18.61,18.62,28400.0,18.66,18.68,18.61,18.62,28400.0
2005-04-13 13:30:00,18.62,18.63,18.55,18.55,22700.0,18.62,18.63,18.55,18.55,22700.0
2005-04-13 14:00:00,18.56,18.6,18.55,18.59,22200.0,18.56,18.6,18.55,18.59,22200.0
2005-04-13 14:30:00,18.59,18.59,18.53,18.55,42200.0,18.59,18.59,18.53,18.55,42200.0
2005-04-13 15:00:00,18.55,18.55,18.46,18.46,36400.0,18.55,18.55,18.46,18.46,36400.0
2005-04-13 15:30:00,18.47,18.47,18.45,18.46,96800.0,18.47,18.47,18.45,18.46,96800.0
2005-04-14 09:30:00,18.45,18.49,18.38,18.48,48300.0,18.45,18.49,18.38,18.48,48300.0
2005-04-14 10:00:00,18.48,18.53,18.44,18.46,52000.0,18.48,18.53,18.44,18.46,52000.0
2005-04-14 10:30:00,18.47,18.47,18.41,18.43,101400.0,18.47,18.47,18.41,18.43,101400.0
2005-04-14 11:00:00,18.43,18.44,18.4,18.4,65400.0,18.43,18.44,18.4,18.4,65400.0
2005-04-14 11:30:00,18.39,18.42,18.39,18.41,72700.0,18.39,18.42,18.39,18.41,72700.0
2005-04-14 12:00:00,18.4,18.42,18.39,18.39,21400.0,18.4,18.42,18.39,18.39,21400.0
2005-04-14 12:30:00,18.4,18.44,18.39,18.41,58200.0,18.4,18.44,18.39,18.41,58200.0
2005-04-14 13:00:00,18.4,18.41,18.37,18.39,56900.0,18.4,18.41,18.37,18.39,56900.0
2005-04-14 13:30:00,18.39,18.4,18.37,18.39,49900.0,18.39,18.4,18.37,18.39,49900.0
2005-04-14 14:00:00,18.39,18.4,18.36,18.37,80100.0,18.39,18.4,18.36,18.37,80100.0
2005-04-14 14:30:00,18.37,18.38,18.34,18.37,59000.0,18.37,18.38,18.34,18.37,59000.0
2005-04-14 15:00:00,18.37,18.38,18.31,18.34,161900.0,18.37,18.38,18.31,18.34,161900.0
2005-04-14 15:30:00,18.33,18.37,18.32,18.32,150200.0,18.33,18.37,18.32,18.32,150200.0
2005-04-15 09:30:00,18.25,18.29,18.07,18.07,204000.0,18.25,18.29,18.07,18.07,204000.0
2005-04-15 10:00:00,18.08,18.22,18.06,18.13,136600.0,18.08,18.22,18.06,18.13,136600.0
2005-04-15 10:30:00,18.13,18.15,18.06,18.09,55700.0,18.13,18.15,18.06,18.09,55700.0
2005-04-15 11:00:00,18.09,18.1,18.05,18.1,47000.0,18.09,18.1,18.05,18.1,47000.0
2005-04-15 11:30:00,18.09,18.12,18.08,18.09,54900.0,18.09,18.12,18.08,18.09,54900.0
2005-04-15 12:00:00,18.1,18.14,18.08,18.12,45900.0,18.1,18.14,18.08,18.12,45900.0
2005-04-15 12:30:00,18.13,18.17,18.08,18.09,56100.0,18.13,18.17,18.08,18.09,56100.0
2005-04-15 13:00:00,18.1,18.14,18.08,18.09,63100.0,18.1,18.14,18.08,18.09,63100.0
2005-04-15 13:30:00,18.09,18.1,18.01,18.01,51300.0,18.09,18.1,18.01,18.01,51300.0
2005-04-15 14:00:00,18.01,18.09,18.01,18.05,36500.0,18.01,18.09,18.01,18.05,36500.0
2005-04-15 14:30:00,18.05,18.1,18.0,18.1,102700.0,18.05,18.1,18.0,18.1,102700.0
2005-04-15 15:00:00,18.1,18.11,18.0,18.04,83700.0,18.1,18.11,18.0,18.04,83700.0
2005-04-15 15:30:00,18.03,18.09,17.91,17.91,179300.0,18.03,18.09,17.91,17.91,179300.0
2005-04-18 09:30:00,17.98,18.05,17.91,18.01,118600.0,17.98,18.05,17.91,18.01,118600.0
2005-04-18 10:00:00,18.02,18.12,18.01,18.05,79200.0,18.02,18.12,18.01,18.05,79200.0
2005-04-18 10:30:00,18.05,18.07,18.01,18.07,70400.0,18.05,18.07,18.01,18.07,70400.0
2005-04-18 11:00:00,18.08,18.11,18.01,18.01,52400.0,18.08,18.11,18.01,18.01,52400.0
2005-04-18 11:30:00,18.01,18.02,18.0,18.01,39800.0,18.01,18.02,18.0,18.01,39800.0
2005-04-18 12:00:00,18.01,18.04,18.0,18.01,41100.0,18.01,18.04,18.0,18.01,41100.0
2005-04-18 12:30:00,18.02,18.04,18.0,18.03,52700.0,18.02,18.04,18.0,18.03,52700.0
2005-04-18 13:00:00,18.03,18.04,18.0,18.02,53300.0,18.03,18.04,18.0,18.02,53300.0
2005-04-18 13:30:00,18.03,18.04,18.01,18.03,32200.0,18.03,18.04,18.01,18.03,32200.0
2005-04-18 14:00:00,18.03,18.09,18.01,18.02,50700.0,18.03,18.09,18.01,18.02,50700.0
2005-04-18 14:30:00,18.03,18.07,18.01,18.07,39200.0,18.03,18.07,18.01,18.07,39200.0
2005-04-18 15:00:00,18.07,18.19,18.06,18.18,88700.0,18.07,18.19,18.06,18.18,88700.0
2005-04-18 15:30:00,18.19,18.23,18.13,18.14,80100.0,18.19,18.23,18.13,18.14,80100.0
2005-04-19 09:30:00,18.14,18.27,18.0,18.22,98300.0,18.14,18.27,18.0,18.22,98300.0
2005-04-19 10:00:00,18.24,18.29,18.17,18.26,87400.0,18.24,18.29,18.17,18.26,87400.0
2005-04-19 10:30:00,18.25,18.28,18.19,18.24,76600.0,18.25,18.28,18.19,18.24,76600.0
2005-04-19 11:00:00,18.26,18.34,18.26,18.34,51000.0,18.26,18.34,18.26,18.34,51000.0
2005-04-19 11:30:00,18.35,18.37,18.31,18.37,49800.0,18.35,18.37,18.31,18.37,49800.0
2005-04-19 12:00:00,18.37,18.4,18.34,18.34,62200.0,18.37,18.4,18.34,18.34,62200.0
2005-04-19 12:30:00,18.36,18.41,18.32,18.32,51200.0,18.36,18.41,18.32,18.32,51200.0
2005-04-19 13:00:00,18.33,18.36,18.25,18.3,53600.0,18.33,18.36,18.25,18.3,53600.0
2005-04-19 13:30:00,18.31,18.42,18.31,18.41,31900.0,18.31,18.42,18.31,18.41,31900.0
2005-04-19 14:00:00,18.41,18.41,18.36,18.4,42500.0,18.41,18.41,18.36,18.4,42500.0
2005-04-19 14:30:00,18.4,18.42,18.39,18.4,38900.0,18.4,18.42,18.39,18.4,38900.0
2005-04-19 15:00:00,18.4,18.46,18.37,18.44,87200.0,18.4,18.46,18.37,18.44,87200.0
2005-04-19 15:30:00,18.44,18.51,18.41,18.47,151800.0,18.44,18.51,18.41,18.47,151800.0
2005-04-20 09:30:00,18.43,18.53,18.27,18.31,115000.0,18.43,18.53,18.27,18.31,115000.0
2005-04-20 10:00:00,18.3,18.33,18.25,18.29,136600.0,18.3,18.33,18.25,18.29,136600.0
2005-04-20 10:30:00,18.31,18.34,18.17,18.34,64000.0,18.31,18.34,18.17,18.34,64000.0
2005-04-20 11:00:00,18.34,18.41,18.27,18.27,50000.0,18.34,18.41,18.27,18.27,50000.0
2005-04-20 11:30:00,18.27,18.3,18.26,18.28,22500.0,18.27,18.3,18.26,18.28,22500.0
2005-04-20 12:00:00,18.28,18.31,18.26,18.29,29800.0,18.28,18.31,18.26,18.29,29800.0
2005-04-20 12:30:00,18.3,18.3,18.25,18.26,33500.0,18.3,18.3,18.25,18.26,33500.0
2005-04-20 13:00:00,18.26,18.31,18.25,18.29,173500.0,18.26,18.31,18.25,18.29,173500.0
2005-04-20 13:30:00,18.3,18.3,18.23,18.25,69600.0,18.3,18.3,18.23,18.25,69600.0
2005-04-20 14:00:00,18.26,18.26,18.16,18.17,37200.0,18.26,18.26,18.16,18.17,37200.0
2005-04-20 14:30:00,18.17,18.24,18.17,18.24,55900.0,18.17,18.24,18.17,18.24,55900.0
2005-04-20 15:00:00,18.24,18.25,18.12,18.22,125300.0,18.24,18.25,18.12,18.22,125300.0
2005-04-20 15:30:00,18.22,18.26,18.16,18.2,278500.0,18.22,18.26,18.16,18.2,278500.0
2005-04-21 09:30:00,18.34,18.53,18.34,18.52,59500.0,18.34,18.53,18.34,18.52,59500.0
2005-04-21 10:00:00,18.52,18.53,18.35,18.36,37600.0,18.52,18.53,18.35,18.36,37600.0
2005-04-21 10:30:00,18.38,18.41,18.25,18.25,38000.0,18.38,18.41,18.25,18.25,38000.0
2005-04-21 11:00:00,18.25,18.26,18.17,18.18,28600.0,18.25,18.26,18.17,18.18,28600.0
2005-04-21 11:30:00,18.17,18.3,18.17,18.27,58100.0,18.17,18.3,18.17,18.27,58100.0
2005-04-21 12:00:00,18.29,18.41,18.29,18.39,35400.0,18.29,18.41,18.29,18.39,35400.0
2005-04-21 12:30:00,18.39,18.39,18.28,18.29,20500.0,18.39,18.39,18.28,18.29,20500.0
2005-04-21 13:00:00,18.29,18.35,18.29,18.32,29400.0,18.29,18.35,18.29,18.32,29400.0
2005-04-21 13:30:00,18.32,18.33,18.32,18.32,19600.0,18.32,18.33,18.32,18.32,19600.0
2005-04-21 14:00:00,18.32,18.32,18.3,18.3,123500.0,18.32,18.32,18.3,18.3,123500.0
2005-04-21 14:30:00,18.29,18.3,18.27,18.29,38900.0,18.29,18.3,18.27,18.29,38900.0
2005-04-21 15:00:00,18.29,18.33,18.29,18.33,38400.0,18.29,18.33,18.29,18.33,38400.0
2005-04-21 15:30:00,18.33,18.4,18.33,18.38,80900.0,18.33,18.4,18.33,18.38,80900.0
2005-04-22 09:30:00,18.35,18.35,18.22,18.29,47500.0,18.35,18.35,18.22,18.29,47500.0
2005-04-22 10:00:00,18.28,18.32,18.24,18.27,35300.0,18.28,18.32,18.24,18.27,35300.0
2005-04-22 10:30:00,18.26,18.3,18.21,18.23,34500.0,18.26,18.3,18.21,18.23,34500.0
2005-04-22 11:00:00,18.24,18.3,18.22,18.23,48900.0,18.24,18.3,18.22,18.23,48900.0
2005-04-22 11:30:00,18.23,18.24,18.13,18.13,50000.0,18.23,18.24,18.13,18.13,50000.0
2005-04-22 12:00:00,18.13,18.17,18.12,18.13,47100.0,18.13,18.17,18.12,18.13,47100.0
2005-04-22 12:30:00,18.13,18.18,18.12,18.12,42100.0,18.13,18.18,18.12,18.12,42100.0
2005-04-22 13:00:00,18.13,18.18,18.12,18.16,35300.0,18.13,18.18,18.12,18.16,35300.0
2005-04-22 13:30:00,18.16,18.22,18.16,18.18,37600.0,18.16,18.22,18.16,18.18,37600.0
2005-04-22 14:00:00,18.18,18.19,18.08,18.12,47700.0,18.18,18.19,18.08,18.12,47700.0
2005-04-22 14:30:00,18.12,18.15,18.01,18.02,76100.0,18.12,18.15,18.01,18.02,76100.0
2005-04-22 15:00:00,18.02,18.08,18.0,18.0,93300.0,18.02,18.08,18.0,18.0,93300.0
2005-04-22 15:30:00,18.0,18.1,17.97,18.07,118100.0,18.0,18.1,17.97,18.07,118100.0
2005-04-25 09:30:00,18.24,18.29,18.18,18.29,45100.0,18.24,18.29,18.18,18.29,45100.0
2005-04-25 10:00:00,18.29,18.31,18.22,18.25,103700.0,18.29,18.31,18.22,18.25,103700.0
2005-04-25 10:30:00,18.25,18.27,18.23,18.25,112800.0,18.25,18.27,18.23,18.25,112800.0
2005-04-25 11:00:00,18.28,18.32,18.27,18.32,31900.0,18.28,18.32,18.27,18.32,31900.0
2005-04-25 11:30:00,18.32,18.33,18.31,18.33,52400.0,18.32,18.33,18.31,18.33,52400.0
2005-04-25 12:00:00,18.33,18.33,18.22,18.22,73600.0,18.33,18.33,18.22,18.22,73600.0
2005-04-25 12:30:00,18.23,18.25,18.22,18.24,28100.0,18.23,18.25,18.22,18.24,28100.0
2005-04-25 13:00:00,18.23,18.25,18.21,18.25,37300.0,18.23,18.25,18.21,18.25,37300.0
2005-04-25 13:30:00,18.25,18.28,18.19,18.19,45900.0,18.25,18.28,18.19,18.19,45900.0
2005-04-25 14:00:00,18.19,18.21,18.16,18.17,72900.0,18.19,18.21,18.16,18.17,72900.0
2005-04-25 14:30:00,18.18,18.21,18.17,18.17,32300.0,18.18,18.21,18.17,18.17,32300.0
2005-04-25 15:00:00,18.17,18.22,18.14,18.2,53000.0,18.17,18.22,18.14,18.2,53000.0
2005-04-25 15:30:00,18.2,18.27,18.2,18.26,87000.0,18.2,18.27,18.2,18.26,87000.0
2005-04-26 09:30:00,18.29,18.44,18.21,18.25,62500.0,18.29,18.44,18.21,18.25,62500.0
2005-04-26 10:00:00,18.29,18.36,18.22,18.3,69100.0,18.29,18.36,18.22,18.3,69100.0
2005-04-26 10:30:00,18.3,18.45,18.3,18.42,58800.0,18.3,18.45,18.3,18.42,58800.0
2005-04-26 11:00:00,18.41,18.41,18.27,18.32,61100.0,18.41,18.41,18.27,18.32,61100.0
2005-04-26 11:30:00,18.32,18.34,18.27,18.27,32400.0,18.32,18.34,18.27,18.27,32400.0
2005-04-26 12:00:00,18.27,18.32,18.27,18.32,19600.0,18.27,18.32,18.27,18.32,19600.0
2005-04-26 12:30:00,18.32,18.39,18.32,18.36,64000.0,18.32,18.39,18.32,18.36,64000.0
2005-04-26 13:00:00,18.35,18.35,18.21,18.21,24300.0,18.35,18.35,18.21,18.21,24300.0
2005-04-26 13:30:00,18.2,18.24,18.13,18.24,40200.0,18.2,18.24,18.13,18.24,40200.0
2005-04-26 14:00:00,18.23,18.23,18.1,18.12,44200.0,18.23,18.23,18.1,18.12,44200.0
2005-04-26 14:30:00,18.12,18.16,18.11,18.12,93400.0,18.12,18.16,18.11,18.12,93400.0
2005-04-26 15:00:00,18.11,18.19,18.11,18.15,55000.0,18.11,18.19,18.11,18.15,55000.0
2005-04-26 15:30:00,18.15,18.16,18.11,18.11,99700.0,18.15,18.16,18.11,18.11,99700.0
2005-04-27 09:30:00,18.08,18.1,18.0,18.04,100700.0,18.08,18.1,18.0,18.04,100700.0
2005-04-27 10:00:00,18.04,18.06,17.94,18.01,143800.0,18.04,18.06,17.94,18.01,143800.0
2005-04-27 10:30:00,18.02,18.12,18.0,18.01,69800.0,18.02,18.12,18.0,18.01,69800.0
2005-04-27 11:00:00,18.02,18.12,17.97,18.11,76300.0,18.02,18.12,17.97,18.11,76300.0
2005-04-27 11:30:00,18.07,18.13,18.02,18.1,27100.0,18.07,18.13,18.02,18.1,27100.0
2005-04-27 12:00:00,18.1,18.2,18.1,18.14,37200.0,18.1,18.2,18.1,18.14,37200.0
2005-04-27 12:30:00,18.14,18.14,18.06,18.11,39900.0,18.14,18.14,18.06,18.11,39900.0
2005-04-27 13:00:00,18.1,18.15,18.09,18.09,118400.0,18.1,18.15,18.09,18.09,118400.0
2005-04-27 13:30:00,18.08,18.08,18.01,18.05,111800.0,18.08,18.08,18.01,18.05,111800.0
2005-04-27 14:00:00,18.05,18.08,18.0,18.08,95600.0,18.05,18.08,18.0,18.08,95600.0
2005-04-27 14:30:00,18.07,18.14,18.05,18.14,62600.0,18.07,18.14,18.05,18.14,62600.0
2005-04-27 15:00:00,18.14,18.21,18.12,18.21,165000.0,18.14,18.21,18.12,18.21,165000.0
2005-04-27 15:30:00,18.21,18.29,18.17,18.2,231800.0,18.21,18.29,18.17,18.2,231800.0
2005-04-28 09:30:00,18.08,18.33,18.06,18.33,112000.0,18.08,18.33,18.06,18.33,112000.0
2005-04-28 10:00:00,18.34,18.76,18.33,18.76,310900.0,18.34,18.76,18.33,18.76,310900.0
2005-04-28 10:30:00,18.76,18.79,18.6,18.64,114500.0,18.76,18.79,18.6,18.64,114500.0
2005-04-28 11:00:00,18.63,18.7,18.5,18.6,83800.0,18.63,18.7,18.5,18.6,83800.0
2005-04-28 11:30:00,18.58,18.58,18.48,18.5,162600.0,18.58,18.58,18.48,18.5,162600.0
2005-04-28 12:00:00,18.5,18.64,18.5,18.61,150500.0,18.5,18.64,18.5,18.61,150500.0
2005-04-28 12:30:00,18.62,18.69,18.61,18.62,43200.0,18.62,18.69,18.61,18.62,43200.0
2005-04-28 13:00:00,18.62,18.65,18.46,18.59,58000.0,18.62,18.65,18.46,18.59,58000.0
2005-04-28 13:30:00,18.58,18.58,18.35,18.51,112200.0,18.58,18.58,18.35,18.51,112200.0
2005-04-28 14:00:00,18.51,18.51,18.36,18.36,85200.0,18.51,18.51,18.36,18.36,85200.0
2005-04-28 14:30:00,18.36,18.5,18.34,18.35,63300.0,18.36,18.5,18.34,18.35,63300.0
2005-04-28 15:00:00,18.34,18.34,18.14,18.15,117300.0,18.34,18.34,18.14,18.15,117300.0
2005-04-28 15:30:00,18.15,18.15,18.02,18.02,177800.0,18.15,18.15,18.02,18.02,177800.0
2005-04-29 09:30:00,18.28,18.38,18.21,18.32,89100.0,18.28,18.38,18.21,18.32,89100.0
2005-04-29 10:00:00,18.32,18.32,18.14,18.18,110400.0,18.32,18.32,18.14,18.18,110400.0
2005-04-29 10:30:00,18.18,18.22,18.07,18.22,107800.0,18.18,18.22,18.07,18.22,107800.0
2005-04-29 11:00:00,18.21,18.28,18.2,18.23,87300.0,18.21,18.28,18.2,18.23,87300.0
2005-04-29 11:30:00,18.23,18.24,18.18,18.19,68000.0,18.23,18.24,18.18,18.19,68000.0
2005-04-29 12:00:00,18.19,18.21,18.16,18.19,63100.0,18.19,18.21,18.16,18.19,63100.0
2005-04-29 12:30:00,18.19,18.29,18.19,18.28,49900.0,18.19,18.29,18.19,18.28,49900.0
2005-04-29 13:00:00,18.27,18.32,18.25,18.31,53300.0,18.27,18.32,18.25,18.31,53300.0
2005-04-29 13:30:00,18.31,18.32,18.23,18.24,36400.0,18.31,18.32,18.23,18.24,36400.0
2005-04-29 14:00:00,18.24,18.32,18.24,18.31,42700.0,18.24,18.32,18.24,18.31,42700.0
2005-04-29 14:30:00,18.32,18.4,18.28,18.28,101100.0,18.32,18.4,18.28,18.28,101100.0
2005-04-29 15:00:00,18.28,18.3,18.26,18.29,68500.0,18.28,18.3,18.26,18.29,68500.0
2005-04-29 15:30:00,18.29,18.32,18.28,18.32,105700.0,18.29,18.32,18.28,18.32,105700.0
2005-05-02 09:30:00,18.35,18.5,18.34,18.46,67300.0,18.35,18.5,18.34,18.46,67300.0
2005-05-02 10:00:00,18.47,18.7,18.47,18.66,123600.0,18.47,18.7,18.47,18.66,123600.0
2005-05-02 10:30:00,18.66,18.73,18.62,18.72,108100.0,18.66,18.73,18.62,18.72,108100.0
2005-05-02 11:00:00,18.73,18.75,18.64,18.65,73000.0,18.73,18.75,18.64,18.65,73000.0
2005-05-02 11:30:00,18.65,18.66,18.64,18.66,61500.0,18.65,18.66,18.64,18.66,61500.0
2005-05-02 12:00:00,18.65,18.7,18.65,18.69,34200.0,18.65,18.7,18.65,18.69,34200.0
2005-05-02 12:30:00,18.7,18.74,18.69,18.72,45900.0,18.7,18.74,18.69,18.72,45900.0
2005-05-02 13:00:00,18.71,18.73,18.7,18.7,48300.0,18.71,18.73,18.7,18.7,48300.0
2005-05-02 13:30:00,18.7,18.74,18.69,18.72,64100.0,18.7,18.74,18.69,18.72,64100.0
2005-05-02 14:00:00,18.72,18.72,18.57,18.6,74300.0,18.72,18.72,18.57,18.6,74300.0
2005-05-02 14:30:00,18.59,18.64,18.58,18.6,70200.0,18.59,18.64,18.58,18.6,70200.0
2005-05-02 15:00:00,18.6,18.6,18.57,18.57,64800.0,18.6,18.6,18.57,18.57,64800.0
2005-05-02 15:30:00,18.57,18.58,18.56,18.57,118600.0,18.57,18.58,18.56,18.57,118600.0
2005-05-03 09:30:00,18.61,18.94,18.61,18.94,133900.0,18.61,18.94,18.61,18.94,133900.0
2005-05-03 10:00:00,18.94,18.99,18.89,18.98,92200.0,18.94,18.99,18.89,18.98,92200.0
2005-05-03 10:30:00,18.98,19.0,18.95,18.95,57800.0,18.98,19.0,18.95,18.95,57800.0
2005-05-03 11:00:00,18.95,18.99,18.95,18.99,67200.0,18.95,18.99,18.95,18.99,67200.0
2005-05-03 11:30:00,18.98,19.2,18.98,19.18,152300.0,18.98,19.2,18.98,19.18,152300.0
2005-05-03 12:00:00,19.18,19.25,19.16,19.25,83700.0,19.18,19.25,19.16,19.25,83700.0
2005-05-03 12:30:00,19.25,19.25,19.19,19.19,67800.0,19.25,19.25,19.19,19.19,67800.0
2005-05-03 13:00:00,19.2,19.21,19.17,19.21,67100.0,19.2,19.21,19.17,19.21,67100.0
2005-05-03 13:30:00,19.21,19.24,19.2,19.23,68200.0,19.21,19.24,19.2,19.23,68200.0
2005-05-03 14:00:00,19.23,19.23,19.12,19.19,98900.0,19.23,19.23,19.12,19.19,98900.0
2005-05-03 14:30:00,19.2,19.3,19.15,19.19,172500.0,19.2,19.3,19.15,19.19,172500.0
2005-05-03 15:00:00,19.2,19.2,19.03,19.08,108400.0,19.2,19.2,19.03,19.08,108400.0
2005-05-03 15:30:00,19.08,19.11,18.97,18.97,358100.0,19.08,19.11,18.97,18.97,358100.0
2005-05-04 09:30:00,19.05,19.21,19.01,19.21,57700.0,19.05,19.21,19.01,19.21,57700.0
2005-05-04 10:00:00,19.19,19.21,19.05,19.07,41600.0,19.19,19.21,19.05,19.07,41600.0
2005-05-04 10:30:00,19.07,19.11,19.02,19.08,129000.0,19.07,19.11,19.02,19.08,129000.0
2005-05-04 11:00:00,19.08,19.1,19.07,19.1,64900.0,19.08,19.1,19.07,19.1,64900.0
2005-05-04 11:30:00,19.1,19.1,19.08,19.09,36400.0,19.1,19.1,19.08,19.09,36400.0
2005-05-04 12:00:00,19.09,19.11,19.07,19.1,50100.0,19.09,19.11,19.07,19.1,50100.0
2005-05-04 12:30:00,19.1,19.16,19.1,19.13,34900.0,19.1,19.16,19.1,19.13,34900.0
2005-05-04 13:00:00,19.13,19.13,19.12,19.12,42900.0,19.13,19.13,19.12,19.12,42900.0
2005-05-04 13:30:00,19.12,19.15,19.06,19.15,68200.0,19.12,19.15,19.06,19.15,68200.0
2005-05-04 14:00:00,19.15,19.19,19.14,19.18,96400.0,19.15,19.19,19.14,19.18,96400.0
2005-05-04 14:30:00,19.18,19.21,19.16,19.21,41200.0,19.18,19.21,19.16,19.21,41200.0
2005-05-04 15:00:00,19.21,19.25,19.19,19.23,83500.0,19.21,19.25,19.19,19.23,83500.0
2005-05-04 15:30:00,19.22,19.26,19.18,19.22,135100.0,19.22,19.26,19.18,19.22,135100.0
2005-05-05 09:30:00,19.25,19.27,19.12,19.27,46500.0,19.25,19.27,19.12,19.27,46500.0
2005-05-05 10:00:00,19.27,19.34,19.25,19.25,18200.0,19.27,19.34,19.25,19.25,18200.0
2005-05-05 10:30:00,19.28,19.36,19.24,19.33,43900.0,19.28,19.36,19.24,19.33,43900.0
2005-05-05 11:00:00,19.32,19.38,19.32,19.37,19100.0,19.32,19.38,19.32,19.37,19100.0
2005-05-05 11:30:00,19.36,19.39,19.34,19.37,20600.0,19.36,19.39,19.34,19.37,20600.0
2005-05-05 12:00:00,19.37,19.38,19.35,19.38,44700.0,19.37,19.38,19.35,19.38,44700.0
2005-05-05 12:30:00,19.39,19.39,19.13,19.14,64000.0,19.39,19.39,19.13,19.14,64000.0
2005-05-05 13:00:00,19.15,19.17,19.1,19.14,49400.0,19.15,19.17,19.1,19.14,49400.0
2005-05-05 13:30:00,19.15,19.21,19.13,19.14,34700.0,19.15,19.21,19.13,19.14,34700.0
2005-05-05 14:00:00,19.14,19.17,19.12,19.15,40500.0,19.14,19.17,19.12,19.15,40500.0
2005-05-05 14:30:00,19.14,19.15,19.08,19.09,66200.0,19.14,19.15,19.08,19.09,66200.0
2005-05-05 15:00:00,19.09,19.1,19.02,19.02,100900.0,19.09,19.1,19.02,19.02,100900.0
2005-05-05 15:30:00,19.02,19.08,18.98,19.0,203400.0,19.02,19.08,18.98,19.0,203400.0
2005-05-06 09:30:00,19.1,19.21,18.99,19.2,71500.0,19.1,19.21,18.99,19.2,71500.0
2005-05-06 10:00:00,19.2,19.22,19.05,19.07,65200.0,19.2,19.22,19.05,19.07,65200.0
2005-05-06 10:30:00,19.06,19.07,18.98,19.03,52700.0,19.06,19.07,18.98,19.03,52700.0
2005-05-06 11:00:00,19.03,19.08,19.02,19.05,35400.0,19.03,19.08,19.02,19.05,35400.0
2005-05-06 11:30:00,19.05,19.06,19.01,19.02,41200.0,19.05,19.06,19.01,19.02,41200.0
2005-05-06 12:00:00,19.03,19.03,18.97,19.01,35900.0,19.03,19.03,18.97,19.01,35900.0
2005-05-06 12:30:00,19.02,19.04,19.0,19.02,30600.0,19.02,19.04,19.0,19.02,30600.0
2005-05-06 13:00:00,19.02,19.08,19.01,19.06,48900.0,19.02,19.08,19.01,19.06,48900.0
2005-05-06 13:30:00,19.05,19.05,19.02,19.03,40800.0,19.05,19.05,19.02,19.03,40800.0
2005-05-06 14:00:00,19.04,19.08,19.03,19.04,52500.0,19.04,19.08,19.03,19.04,52500.0
2005-05-06 14:30:00,19.05,19.08,19.01,19.03,42600.0,19.05,19.08,19.01,19.03,42600.0
2005-05-06 15:00:00,19.03,19.05,18.98,19.01,71500.0,19.03,19.05,18.98,19.01,71500.0
2005-05-06 15:30:00,19.0,19.01,18.94,18.95,118600.0,19.0,19.01,18.94,18.95,118600.0
2005-05-09 09:30:00,18.95,19.03,18.9,18.99,49300.0,18.95,19.03,18.9,18.99,49300.0
2005-05-09 10:00:00,19.0,19.02,18.94,19.01,91900.0,19.0,19.02,18.94,19.01,91900.0
2005-05-09 10:30:00,19.0,19.0,18.87,18.97,94500.0,19.0,19.0,18.87,18.97,94500.0
2005-05-09 11:00:00,18.98,19.01,18.98,19.01,71700.0,18.98,19.01,18.98,19.01,71700.0
2005-05-09 11:30:00,19.01,19.06,19.01,19.03,41500.0,19.01,19.06,19.01,19.03,41500.0
2005-05-09 12:00:00,19.02,19.07,19.01,19.07,49300.0,19.02,19.07,19.01,19.07,49300.0
2005-05-09 12:30:00,19.07,19.1,19.07,19.1,23400.0,19.07,19.1,19.07,19.1,23400.0
2005-05-09 13:00:00,19.1,19.1,19.07,19.07,20300.0,19.1,19.1,19.07,19.07,20300.0
2005-05-09 13:30:00,19.07,19.11,19.06,19.1,67600.0,19.07,19.11,19.06,19.1,67600.0
2005-05-09 14:00:00,19.1,19.11,19.06,19.09,50800.0,19.1,19.11,19.06,19.09,50800.0
2005-05-09 14:30:00,19.07,19.11,19.07,19.09,43900.0,19.07,19.11,19.07,19.09,43900.0
2005-05-09 15:00:00,19.1,19.11,19.04,19.09,69300.0,19.1,19.11,19.04,19.09,69300.0
2005-05-09 15:30:00,19.1,19.19,19.1,19.15,186400.0,19.1,19.19,19.1,19.15,186400.0
2005-05-10 09:30:00,19.15,19.15,19.08,19.13,69400.0,19.15,19.15,19.08,19.13,69400.0
2005-05-10 10:00:00,19.13,19.15,19.0,19.05,65000.0,19.13,19.15,19.0,19.05,65000.0
2005-05-10 10:30:00,19.03,19.08,19.02,19.04,45900.0,19.03,19.08,19.02,19.04,45900.0
2005-05-10 11:00:00,19.04,19.15,19.04,19.12,52300.0,19.04,19.15,19.04,19.12,52300.0
2005-05-10 11:30:00,19.12,19.18,19.12,19.15,184500.0,19.12,19.18,19.12,19.15,184500.0
2005-05-10 12:00:00,19.15,19.19,19.15,19.18,39900.0,19.15,19.19,19.15,19.18,39900.0
2005-05-10 12:30:00,19.18,19.22,19.16,19.2,38200.0,19.18,19.22,19.16,19.2,38200.0
2005-05-10 13:00:00,19.21,19.24,19.19,19.23,40600.0,19.21,19.24,19.19,19.23,40600.0
2005-05-10 13:30:00,19.22,19.24,19.2,19.21,34900.0,19.22,19.24,19.2,19.21,34900.0
2005-05-10 14:00:00,19.21,19.25,19.2,19.2,60200.0,19.21,19.25,19.2,19.2,60200.0
2005-05-10 14:30:00,19.2,19.2,19.11,19.16,67500.0,19.2,19.2,19.11,19.16,67500.0
2005-05-10 15:00:00,19.16,19.16,19.04,19.07,184500.0,19.16,19.16,19.04,19.07,184500.0
2005-05-10 15:30:00,19.07,19.12,19.03,19.11,176000.0,19.07,19.12,19.03,19.11,176000.0
2005-05-11 09:30:00,19.12,19.18,19.04,19.08,27000.0,19.12,19.18,19.04,19.08,27000.0
2005-05-11 10:00:00,19.07,19.18,19.07,19.13,46100.0,19.07,19.18,19.07,19.13,46100.0
2005-05-11 10:30:00,19.14,19.17,19.11,19.16,54900.0,19.14,19.17,19.11,19.16,54900.0
2005-05-11 11:00:00,19.16,19.18,19.15,19.18,49000.0,19.16,19.18,19.15,19.18,49000.0
2005-05-11 11:30:00,19.18,19.19,19.17,19.18,33100.0,19.18,19.19,19.17,19.18,33100.0
2005-05-11 12:00:00,19.19,19.25,19.14,19.21,59400.0,19.19,19.25,19.14,19.21,59400.0
2005-05-11 12:30:00,19.21,19.23,19.21,19.22,16200.0,19.21,19.23,19.21,19.22,16200.0
2005-05-11 13:00:00,19.22,19.31,19.22,19.27,47200.0,19.22,19.31,19.22,19.27,47200.0
2005-05-11 13:30:00,19.27,19.28,19.2,19.22,25700.0,19.27,19.28,19.2,19.22,25700.0
2005-05-11 14:00:00,19.22,19.42,19.22,19.39,74700.0,19.22,19.42,19.22,19.39,74700.0
2005-05-11 14:30:00,19.39,19.5,19.39,19.45,120300.0,19.39,19.5,19.39,19.45,120300.0
2005-05-11 15:00:00,19.45,19.45,19.31,19.34,53700.0,19.45,19.45,19.31,19.34,53700.0
2005-05-11 15:30:00,19.34,19.38,19.29,19.3,150100.0,19.34,19.38,19.29,19.3,150100.0
2005-05-12 09:30:00,19.34,19.34,19.17,19.2,20200.0,19.34,19.34,19.17,19.2,20200.0
2005-05-12 10:00:00,19.2,19.37,19.19,19.33,26700.0,19.2,19.37,19.19,19.33,26700.0
2005-05-12 10:30:00,19.3,19.35,19.23,19.27,52900.0,19.3,19.35,19.23,19.27,52900.0
2005-05-12 11:00:00,19.27,19.36,19.26,19.31,85300.0,19.27,19.36,19.26,19.31,85300.0
2005-05-12 11:30:00,19.31,19.34,19.29,19.31,64200.0,19.31,19.34,19.29,19.31,64200.0
2005-05-12 12:00:00,19.31,19.34,19.2,19.29,55500.0,19.31,19.34,19.2,19.29,55500.0
2005-05-12 12:30:00,19.26,19.3,19.23,19.3,48200.0,19.26,19.3,19.23,19.3,48200.0
2005-05-12 13:00:00,19.3,19.34,19.29,19.32,48400.0,19.3,19.34,19.29,19.32,48400.0
2005-05-12 13:30:00,19.32,19.33,19.29,19.3,52600.0,19.32,19.33,19.29,19.3,52600.0
2005-05-12 14:00:00,19.3,19.3,19.27,19.27,127400.0,19.3,19.3,19.27,19.27,127400.0
2005-05-12 14:30:00,19.27,19.29,19.26,19.27,104300.0,19.27,19.29,19.26,19.27,104300.0
2005-05-12 15:00:00,19.27,19.28,19.18,19.25,94000.0,19.27,19.28,19.18,19.25,94000.0
2005-05-12 15:30:00,19.25,19.26,19.2,19.23,228600.0,19.25,19.26,19.2,19.23,228600.0
2005-05-13 09:30:00,19.3,19.33,19.26,19.28,103700.0,19.3,19.33,19.26,19.28,103700.0
2005-05-13 10:00:00,19.28,19.43,19.28,19.42,115900.0,19.28,19.43,19.28,19.42,115900.0
2005-05-13 10:30:00,19.41,19.47,19.4,19.44,72400.0,19.41,19.47,19.4,19.44,72400.0
2005-05-13 11:00:00,19.44,19.46,19.38,19.4,111700.0,19.44,19.46,19.38,19.4,111700.0
2005-05-13 11:30:00,19.4,19.45,19.38,19.44,79700.0,19.4,19.45,19.38,19.44,79700.0
2005-05-13 12:00:00,19.44,19.46,19.4,19.45,55800.0,19.44,19.46,19.4,19.45,55800.0
2005-05-13 12:30:00,19.45,19.45,19.38,19.39,49000.0,19.45,19.45,19.38,19.39,49000.0
2005-05-13 13:00:00,19.39,19.43,19.36,19.36,51600.0,19.39,19.43,19.36,19.36,51600.0
2005-05-13 13:30:00,19.36,19.38,19.33,19.36,88400.0,19.36,19.38,19.33,19.36,88400.0
2005-05-13 14:00:00,19.37,19.38,19.31,19.32,60100.0,19.37,19.38,19.31,19.32,60100.0
2005-05-13 14:30:00,19.32,19.32,19.23,19.24,123600.0,19.32,19.32,19.23,19.24,123600.0
2005-05-13 15:00:00,19.24,19.26,19.23,19.25,146100.0,19.24,19.26,19.23,19.25,146100.0
2005-05-13 15:30:00,19.25,19.25,19.21,19.22,157300.0,19.25,19.25,19.21,19.22,157300.0
2005-05-16 09:30:00,19.27,19.5,19.25,19.46,113300.0,19.27,19.5,19.25,19.46,113300.0
2005-05-16 10:00:00,19.48,19.55,19.41,19.49,128500.0,19.48,19.55,19.41,19.49,128500.0
2005-05-16 10:30:00,19.52,19.61,19.49,19.59,99000.0,19.52,19.61,19.49,19.59,99000.0
2005-05-16 11:00:00,19.59,19.6,19.5,19.53,139200.0,19.59,19.6,19.5,19.53,139200.0
2005-05-16 11:30:00,19.53,19.55,19.49,19.52,188100.0,19.53,19.55,19.49,19.52,188100.0
2005-05-16 12:00:00,19.52,19.54,19.48,19.51,123000.0,19.52,19.54,19.48,19.51,123000.0
2005-05-16 12:30:00,19.52,19.56,19.49,19.56,75500.0,19.52,19.56,19.49,19.56,75500.0
2005-05-16 13:00:00,19.56,19.65,19.56,19.63,66500.0,19.56,19.65,19.56,19.63,66500.0
2005-05-16 13:30:00,19.63,19.72,19.63,19.69,109200.0,19.63,19.72,19.63,19.69,109200.0
2005-05-16 14:00:00,19.69,19.7,19.66,19.7,84000.0,19.69,19.7,19.66,19.7,84000.0
2005-05-16 14:30:00,19.7,19.73,19.68,19.73,108800.0,19.7,19.73,19.68,19.73,108800.0
2005-05-16 15:00:00,19.72,19.78,19.72,19.76,122500.0,19.72,19.78,19.72,19.76,122500.0
2005-05-16 15:30:00,19.76,19.77,19.71,19.76,386600.0,19.76,19.77,19.71,19.76,386600.0
2005-05-17 09:30:00,19.76,19.82,19.7,19.8,206000.0,19.76,19.82,19.7,19.8,206000.0
2005-05-17 10:00:00,19.8,19.85,19.75,19.83,181200.0,19.8,19.85,19.75,19.83,181200.0
2005-05-17 10:30:00,19.84,19.86,19.76,19.77,193200.0,19.84,19.86,19.76,19.77,193200.0
2005-05-17 11:00:00,19.77,19.8,19.7,19.73,147700.0,19.77,19.8,19.7,19.73,147700.0
2005-05-17 11:30:00,19.74,19.79,19.72,19.79,78500.0,19.74,19.79,19.72,19.79,78500.0
2005-05-17 12:00:00,19.79,19.81,19.77,19.79,97700.0,19.79,19.81,19.77,19.79,97700.0
2005-05-17 12:30:00,19.79,19.81,19.75,19.8,63500.0,19.79,19.81,19.75,19.8,63500.0
2005-05-17 13:00:00,19.8,19.85,19.79,19.83,60400.0,19.8,19.85,19.79,19.83,60400.0
2005-05-17 13:30:00,19.84,19.87,19.84,19.86,40700.0,19.84,19.87,19.84,19.86,40700.0
2005-05-17 14:00:00,19.86,19.89,19.84,19.85,122900.0,19.86,19.89,19.84,19.85,122900.0
2005-05-17 14:30:00,19.87,19.99,19.85,19.95,235300.0,19.87,19.99,19.85,19.95,235300.0
2005-05-17 15:00:00,19.95,19.99,19.86,19.87,271200.0,19.95,19.99,19.86,19.87,271200.0
2005-05-17 15:30:00,19.87,19.9,19.74,19.74,269200.0,19.87,19.9,19.74,19.74,269200.0
2005-05-18 09:30:00,19.95,19.96,19.87,19.9,139500.0,19.95,19.96,19.87,19.9,139500.0
2005-05-18 10:00:00,19.9,19.91,19.87,19.89,83000.0,19.9,19.91,19.87,19.89,83000.0
2005-05-18 10:30:00,19.9,19.96,19.88,19.96,110700.0,19.9,19.96,19.88,19.96,110700.0
2005-05-18 11:00:00,19.96,20.01,19.95,20.01,258000.0,19.96,20.01,19.95,20.01,258000.0
2005-05-18 11:30:00,20.01,20.04,20.0,20.03,77600.0,20.01,20.04,20.0,20.03,77600.0
2005-05-18 12:00:00,20.03,20.05,20.0,20.0,71100.0,20.03,20.05,20.0,20.0,71100.0
2005-05-18 12:30:00,20.01,20.05,20.0,20.03,81000.0,20.01,20.05,20.0,20.03,81000.0
2005-05-18 13:00:00,20.03,20.06,20.01,20.03,173300.0,20.03,20.06,20.01,20.03,173300.0
2005-05-18 13:30:00,20.03,20.05,20.01,20.01,97000.0,20.03,20.05,20.01,20.01,97000.0
2005-05-18 14:00:00,20.01,20.02,19.95,19.99,110100.0,20.01,20.02,19.95,19.99,110100.0
2005-05-18 14:30:00,19.99,19.99,19.95,19.98,104200.0,19.99,19.99,19.95,19.98,104200.0
2005-05-18 15:00:00,19.98,19.99,19.92,19.93,205700.0,19.98,19.99,19.92,19.93,205700.0
2005-05-18 15:30:00,19.93,19.96,19.89,19.91,195700.0,19.93,19.96,19.89,19.91,195700.0
2005-05-19 09:30:00,19.96,20.01,19.81,19.97,92700.0,19.96,20.01,19.81,19.97,92700.0
2005-05-19 10:00:00,19.97,20.0,19.9,19.97,64200.0,19.97,20.0,19.9,19.97,64200.0
2005-05-19 10:30:00,19.97,19.99,19.92,19.99,34400.0,19.97,19.99,19.92,19.99,34400.0
2005-05-19 11:00:00,19.99,20.02,19.94,19.98,39900.0,19.99,20.02,19.94,19.98,39900.0
2005-05-19 11:30:00,19.97,19.98,19.94,19.96,18000.0,19.97,19.98,19.94,19.96,18000.0
2005-05-19 12:00:00,19.96,19.96,19.91,19.92,33500.0,19.96,19.96,19.91,19.92,33500.0
2005-05-19 12:30:00,19.92,19.94,19.91,19.94,18600.0,19.92,19.94,19.91,19.94,18600.0
2005-05-19 13:00:00,19.94,19.96,19.93,19.94,22000.0,19.94,19.96,19.93,19.94,22000.0
2005-05-19 13:30:00,19.93,19.94,19.88,19.88,34500.0,19.93,19.94,19.88,19.88,34500.0
2005-05-19 14:00:00,19.88,19.92,19.87,19.92,49100.0,19.88,19.92,19.87,19.92,49100.0
2005-05-19 14:30:00,19.92,19.93,19.86,19.9,43500.0,19.92,19.93,19.86,19.9,43500.0
2005-05-19 15:00:00,19.9,19.92,19.89,19.91,45900.0,19.9,19.92,19.89,19.91,45900.0
2005-05-19 15:30:00,19.9,19.93,19.89,19.89,90700.0,19.9,19.93,19.89,19.89,90700.0
2005-05-20 09:30:00,19.93,19.93,19.38,19.51,505200.0,19.93,19.93,19.38,19.51,505200.0
2005-05-20 10:00:00,19.51,19.69,19.51,19.66,131800.0,19.51,19.69,19.51,19.66,131800.0
2005-05-20 10:30:00,19.66,19.78,19.66,19.72,116400.0,19.66,19.78,19.66,19.72,116400.0
2005-05-20 11:00:00,19.73,19.74,19.68,19.68,41400.0,19.73,19.74,19.68,19.68,41400.0
2005-05-20 11:30:00,19.68,19.71,19.67,19.71,91200.0,19.68,19.71,19.67,19.71,91200.0
2005-05-20 12:00:00,19.71,19.71,19.68,19.69,67200.0,19.71,19.71,19.68,19.69,67200.0
2005-05-20 12:30:00,19.68,19.72,19.68,19.72,101700.0,19.68,19.72,19.68,19.72,101700.0
2005-05-20 13:00:00,19.72,19.74,19.7,19.73,80100.0,19.72,19.74,19.7,19.73,80100.0
2005-05-20 13:30:00,19.73,19.76,19.72,19.74,53000.0,19.73,19.76,19.72,19.74,53000.0
2005-05-20 14:00:00,19.74,19.78,19.72,19.77,61500.0,19.74,19.78,19.72,19.77,61500.0
2005-05-20 14:30:00,19.78,19.85,19.78,19.82,108700.0,19.78,19.85,19.78,19.82,108700.0
2005-05-20 15:00:00,19.82,19.82,19.79,19.79,69500.0,19.82,19.82,19.79,19.79,69500.0
2005-05-20 15:30:00,19.8,19.87,19.72,19.73,202800.0,19.8,19.87,19.72,19.73,202800.0
2005-05-23 09:30:00,19.78,19.9,19.72,19.9,57600.0,19.78,19.9,19.72,19.9,57600.0
2005-05-23 10:00:00,19.9,19.9,19.84,19.87,32100.0,19.9,19.9,19.84,19.87,32100.0
2005-05-23 10:30:00,19.87,19.9,19.84,19.86,22200.0,19.87,19.9,19.84,19.86,22200.0
2005-05-23 11:00:00,19.86,19.89,19.84,19.84,34900.0,19.86,19.89,19.84,19.84,34900.0
2005-05-23 11:30:00,19.84,19.86,19.83,19.84,29500.0,19.84,19.86,19.83,19.84,29500.0
2005-05-23 12:00:00,19.84,19.91,19.84,19.89,41100.0,19.84,19.91,19.84,19.89,41100.0
2005-05-23 12:30:00,19.89,19.9,19.84,19.85,17500.0,19.89,19.9,19.84,19.85,17500.0
2005-05-23 13:00:00,19.85,19.87,19.84,19.85,19800.0,19.85,19.87,19.84,19.85,19800.0
2005-05-23 13:30:00,19.85,19.86,19.78,19.79,74500.0,19.85,19.86,19.78,19.79,74500.0
2005-05-23 14:00:00,19.79,19.87,19.79,19.83,76100.0,19.79,19.87,19.79,19.83,76100.0
2005-05-23 14:30:00,19.83,19.88,19.82,19.85,63600.0,19.83,19.88,19.82,19.85,63600.0
2005-05-23 15:00:00,19.86,19.88,19.83,19.83,43700.0,19.86,19.88,19.83,19.83,43700.0
2005-05-23 15:30:00,19.83,19.86,19.81,19.81,67400.0,19.83,19.86,19.81,19.81,67400.0
2005-05-24 09:30:00,19.84,19.84,19.66,19.79,61700.0,19.84,19.84,19.66,19.79,61700.0
2005-05-24 10:00:00,19.79,19.8,19.75,19.79,41600.0,19.79,19.8,19.75,19.79,41600.0
2005-05-24 10:30:00,19.8,19.8,19.71,19.71,47200.0,19.8,19.8,19.71,19.71,47200.0
2005-05-24 11:00:00,19.72,19.76,19.7,19.73,170700.0,19.72,19.76,19.7,19.73,170700.0
2005-05-24 11:30:00,19.73,19.75,19.72,19.74,45300.0,19.73,19.75,19.72,19.74,45300.0
2005-05-24 12:00:00,19.75,19.77,19.75,19.76,195800.0,19.75,19.77,19.75,19.76,195800.0
2005-05-24 12:30:00,19.76,19.8,19.76,19.79,30200.0,19.76,19.8,19.76,19.79,30200.0
2005-05-24 13:00:00,19.78,19.8,19.77,19.77,22300.0,19.78,19.8,19.77,19.77,22300.0
2005-05-24 13:30:00,19.77,19.79,19.75,19.75,91700.0,19.77,19.79,19.75,19.75,91700.0
2005-05-24 14:00:00,19.75,19.77,19.7,19.72,92100.0,19.75,19.77,19.7,19.72,92100.0
2005-05-24 14:30:00,19.71,19.73,19.68,19.7,48500.0,19.71,19.73,19.68,19.7,48500.0
2005-05-24 15:00:00,19.69,19.74,19.69,19.74,114000.0,19.69,19.74,19.69,19.74,114000.0
2005-05-24 15:30:00,19.74,19.75,19.69,19.69,109500.0,19.74,19.75,19.69,19.69,109500.0
2005-05-25 09:30:00,19.73,19.73,19.57,19.69,76600.0,19.73,19.73,19.57,19.69,76600.0
2005-05-25 10:00:00,19.69,19.73,19.65,19.72,57000.0,19.69,19.73,19.65,19.72,57000.0
2005-05-25 10:30:00,19.73,19.73,19.61,19.64,48400.0,19.73,19.73,19.61,19.64,48400.0
2005-05-25 11:00:00,19.64,19.68,19.63,19.67,43900.0,19.64,19.68,19.63,19.67,43900.0
2005-05-25 11:30:00,19.67,19.71,19.65,19.7,86900.0,19.67,19.71,19.65,19.7,86900.0
2005-05-25 12:00:00,19.7,19.71,19.69,19.71,82600.0,19.7,19.71,19.69,19.71,82600.0
2005-05-25 12:30:00,19.7,19.71,19.68,19.69,20200.0,19.7,19.71,19.68,19.69,20200.0
2005-05-25 13:00:00,19.69,19.71,19.67,19.68,37600.0,19.69,19.71,19.67,19.68,37600.0
2005-05-25 13:30:00,19.68,19.7,19.68,19.7,62100.0,19.68,19.7,19.68,19.7,62100.0
2005-05-25 14:00:00,19.7,19.78,19.69,19.74,139700.0,19.7,19.78,19.69,19.74,139700.0
2005-05-25 14:30:00,19.74,19.78,19.74,19.78,79000.0,19.74,19.78,19.74,19.78,79000.0
2005-05-25 15:00:00,19.77,19.79,19.75,19.78,119900.0,19.77,19.79,19.75,19.78,119900.0
2005-05-25 15:30:00,19.78,19.8,19.72,19.74,175900.0,19.78,19.8,19.72,19.74,175900.0
2005-05-26 09:30:00,19.79,19.79,19.72,19.73,35600.0,19.79,19.79,19.72,19.73,35600.0
2005-05-26 10:00:00,19.73,19.77,19.72,19.76,72000.0,19.73,19.77,19.72,19.76,72000.0
2005-05-26 10:30:00,19.75,19.77,19.71,19.72,70000.0,19.75,19.77,19.71,19.72,70000.0
2005-05-26 11:00:00,19.71,19.72,19.64,19.65,50000.0,19.71,19.72,19.64,19.65,50000.0
2005-05-26 11:30:00,19.65,19.7,19.63,19.7,54000.0,19.65,19.7,19.63,19.7,54000.0
2005-05-26 12:00:00,19.7,19.71,19.68,19.7,36200.0,19.7,19.71,19.68,19.7,36200.0
2005-05-26 12:30:00,19.69,19.7,19.68,19.7,45500.0,19.69,19.7,19.68,19.7,45500.0
2005-05-26 13:00:00,19.7,19.7,19.68,19.69,43600.0,19.7,19.7,19.68,19.69,43600.0
2005-05-26 13:30:00,19.69,19.7,19.67,19.67,37500.0,19.69,19.7,19.67,19.67,37500.0
2005-05-26 14:00:00,19.67,19.67,19.63,19.64,52500.0,19.67,19.67,19.63,19.64,52500.0
2005-05-26 14:30:00,19.65,19.65,19.58,19.63,57100.0,19.65,19.65,19.58,19.63,57100.0
2005-05-26 15:00:00,19.62,19.64,19.58,19.61,77300.0,19.62,19.64,19.58,19.61,77300.0
2005-05-26 15:30:00,19.61,19.66,19.6,19.64,82600.0,19.61,19.66,19.6,19.64,82600.0
2005-05-27 09:30:00,19.65,19.75,19.61,19.74,65800.0,19.65,19.75,19.61,19.74,65800.0
2005-05-27 10:00:00,19.74,19.75,19.73,19.74,54300.0,19.74,19.75,19.73,19.74,54300.0
2005-05-27 10:30:00,19.74,19.75,19.72,19.74,45100.0,19.74,19.75,19.72,19.74,45100.0
2005-05-27 11:00:00,19.74,19.75,19.72,19.74,95100.0,19.74,19.75,19.72,19.74,95100.0
2005-05-27 11:30:00,19.75,19.75,19.73,19.75,44400.0,19.75,19.75,19.73,19.75,44400.0
2005-05-27 12:00:00,19.75,19.8,19.75,19.79,36800.0,19.75,19.8,19.75,19.79,36800.0
2005-05-27 12:30:00,19.79,19.79,19.76,19.77,24900.0,19.79,19.79,19.76,19.77,24900.0
2005-05-27 13:00:00,19.77,19.79,19.77,19.79,25800.0,19.77,19.79,19.77,19.79,25800.0
2005-05-27 13:30:00,19.79,19.8,19.78,19.8,29500.0,19.79,19.8,19.78,19.8,29500.0
2005-05-27 14:00:00,19.79,19.8,19.79,19.8,27300.0,19.79,19.8,19.79,19.8,27300.0
2005-05-27 14:30:00,19.8,19.8,19.79,19.8,33200.0,19.8,19.8,19.79,19.8,33200.0
2005-05-27 15:00:00,19.8,19.81,19.78,19.8,49200.0,19.8,19.81,19.78,19.8,49200.0
2005-05-27 15:30:00,19.8,19.81,19.77,19.77,72200.0,19.8,19.81,19.77,19.77,72200.0
2005-05-31 09:30:00,19.87,19.89,19.72,19.8,90100.0,19.87,19.89,19.72,19.8,90100.0
2005-05-31 10:00:00,19.8,19.88,19.76,19.88,75900.0,19.8,19.88,19.76,19.88,75900.0
2005-05-31 10:30:00,19.88,19.93,19.88,19.92,73900.0,19.88,19.93,19.88,19.92,73900.0
2005-05-31 11:00:00,19.92,19.94,19.89,19.94,61900.0,19.92,19.94,19.89,19.94,61900.0
2005-05-31 11:30:00,19.93,19.94,19.91,19.93,47900.0,19.93,19.94,19.91,19.93,47900.0
2005-05-31 12:00:00,19.92,19.93,19.91,19.92,50900.0,19.92,19.93,19.91,19.92,50900.0
2005-05-31 12:30:00,19.93,19.95,19.92,19.95,33200.0,19.93,19.95,19.92,19.95,33200.0
2005-05-31 13:00:00,19.94,19.98,19.94,19.97,93200.0,19.94,19.98,19.94,19.97,93200.0
2005-05-31 13:30:00,19.97,20.02,19.96,20.01,169600.0,19.97,20.02,19.96,20.01,169600.0
2005-05-31 14:00:00,20.01,20.02,19.99,20.01,159100.0,20.01,20.02,19.99,20.01,159100.0
2005-05-31 14:30:00,20.0,20.02,20.0,20.0,209900.0,20.0,20.02,20.0,20.0,209900.0
2005-05-31 15:00:00,20.01,20.02,19.99,20.0,218300.0,20.01,20.02,19.99,20.0,218300.0
2005-05-31 15:30:00,19.99,20.0,19.93,19.99,292100.0,19.99,20.0,19.93,19.99,292100.0
2005-06-01 09:30:00,19.95,19.95,19.75,19.76,150500.0,19.95,19.95,19.75,19.76,150500.0
2005-06-01 10:00:00,19.77,19.97,19.77,19.92,105600.0,19.77,19.97,19.77,19.92,105600.0
2005-06-01 10:30:00,19.92,19.98,19.85,19.9,62900.0,19.92,19.98,19.85,19.9,62900.0
2005-06-01 11:00:00,19.89,19.98,19.89,19.97,44300.0,19.89,19.98,19.89,19.97,44300.0
2005-06-01 11:30:00,19.97,19.99,19.96,19.99,31200.0,19.97,19.99,19.96,19.99,31200.0
2005-06-01 12:00:00,19.98,19.99,19.97,19.99,32200.0,19.98,19.99,19.97,19.99,32200.0
2005-06-01 12:30:00,19.98,19.99,19.98,19.99,34900.0,19.98,19.99,19.98,19.99,34900.0
2005-06-01 13:00:00,19.99,20.01,19.99,20.0,126500.0,19.99,20.01,19.99,20.0,126500.0
2005-06-01 13:30:00,20.0,20.0,19.99,20.0,83200.0,20.0,20.0,19.99,20.0,83200.0
2005-06-01 14:00:00,20.0,20.0,19.95,19.96,42300.0,20.0,20.0,19.95,19.96,42300.0
2005-06-01 14:30:00,19.97,19.99,19.92,19.94,70200.0,19.97,19.99,19.92,19.94,70200.0
2005-06-01 15:00:00,19.93,19.98,19.92,19.98,76500.0,19.93,19.98,19.92,19.98,76500.0
2005-06-01 15:30:00,19.98,20.03,19.98,20.02,173000.0,19.98,20.03,19.98,20.02,173000.0
2005-06-02 09:30:00,20.03,20.03,19.96,19.99,67100.0,20.03,20.03,19.96,19.99,67100.0
2005-06-02 10:00:00,19.98,20.01,19.95,20.01,68300.0,19.98,20.01,19.95,20.01,68300.0
2005-06-02 10:30:00,20.01,20.03,19.99,20.02,101300.0,20.01,20.03,19.99,20.02,101300.0
2005-06-02 11:00:00,20.01,20.02,20.0,20.0,45800.0,20.01,20.02,20.0,20.0,45800.0
2005-06-02 11:30:00,20.0,20.01,20.0,20.01,47500.0,20.0,20.01,20.0,20.01,47500.0
2005-06-02 12:00:00,20.01,20.05,20.0,20.03,54600.0,20.01,20.05,20.0,20.03,54600.0
2005-06-02 12:30:00,20.04,20.05,20.03,20.04,37600.0,20.04,20.05,20.03,20.04,37600.0
2005-06-02 13:00:00,20.04,20.05,20.04,20.04,39400.0,20.04,20.05,20.04,20.04,39400.0
2005-06-02 13:30:00,20.04,20.05,20.04,20.04,51900.0,20.04,20.05,20.04,20.04,51900.0
2005-06-02 14:00:00,20.05,20.06,20.04,20.06,134900.0,20.05,20.06,20.04,20.06,134900.0
2005-06-02 14:30:00,20.05,20.09,20.05,20.07,143200.0,20.05,20.09,20.05,20.07,143200.0
2005-06-02 15:00:00,20.08,20.1,20.05,20.06,107100.0,20.08,20.1,20.05,20.06,107100.0
2005-06-02 15:30:00,20.06,20.08,20.02,20.02,111800.0,20.06,20.08,20.02,20.02,111800.0
2005-06-03 09:30:00,20.0,20.07,19.93,20.07,58600.0,20.0,20.07,19.93,20.07,58600.0
2005-06-03 10:00:00,20.07,20.08,20.03,20.04,65900.0,20.07,20.08,20.03,20.04,65900.0
2005-06-03 10:30:00,20.04,20.13,20.04,20.12,104400.0,20.04,20.13,20.04,20.12,104400.0
2005-06-03 11:00:00,20.13,20.14,20.11,20.13,44500.0,20.13,20.14,20.11,20.13,44500.0
2005-06-03 11:30:00,20.13,20.13,19.97,19.99,42500.0,20.13,20.13,19.97,19.99,42500.0
2005-06-03 12:00:00,19.99,20.01,19.92,19.92,41900.0,19.99,20.01,19.92,19.92,41900.0
2005-06-03 12:30:00,19.92,19.93,19.9,19.92,36200.0,19.92,19.93,19.9,19.92,36200.0
2005-06-03 13:00:00,19.93,19.93,19.92,19.93,23000.0,19.93,19.93,19.92,19.93,23000.0
2005-06-03 13:30:00,19.93,19.96,19.92,19.95,53400.0,19.93,19.96,19.92,19.95,53400.0
2005-06-03 14:00:00,19.95,19.95,19.9,19.9,94400.0,19.95,19.95,19.9,19.9,94400.0
2005-06-03 14:30:00,19.9,19.9,19.87,19.89,32600.0,19.9,19.9,19.87,19.89,32600.0
2005-06-03 15:00:00,19.88,19.9,19.87,19.88,42100.0,19.88,19.9,19.87,19.88,42100.0
2005-06-03 15:30:00,19.87,19.9,19.87,19.89,91600.0,19.87,19.9,19.87,19.89,91600.0
2005-06-06 09:30:00,19.9,19.97,19.84,19.87,66900.0,19.9,19.97,19.84,19.87,66900.0
2005-06-06 10:00:00,19.88,19.91,19.82,19.87,68200.0,19.88,19.91,19.82,19.87,68200.0
2005-06-06 10:30:00,19.87,19.89,19.83,19.85,59600.0,19.87,19.89,19.83,19.85,59600.0
2005-06-06 11:00:00,19.86,19.91,19.85,19.91,35400.0,19.86,19.91,19.85,19.91,35400.0
2005-06-06 11:30:00,19.91,19.94,19.9,19.94,31400.0,19.91,19.94,19.9,19.94,31400.0
2005-06-06 12:00:00,19.95,19.99,19.94,19.94,40500.0,19.95,19.99,19.94,19.94,40500.0
2005-06-06 12:30:00,19.95,19.96,19.95,19.96,28800.0,19.95,19.96,19.95,19.96,28800.0
2005-06-06 13:00:00,19.96,19.98,19.94,19.98,35700.0,19.96,19.98,19.94,19.98,35700.0
2005-06-06 13:30:00,19.98,19.99,19.93,19.94,41100.0,19.98,19.99,19.93,19.94,41100.0
2005-06-06 14:00:00,19.94,20.0,19.94,20.0,135900.0,19.94,20.0,19.94,20.0,135900.0
2005-06-06 14:30:00,20.0,20.06,19.99,20.06,52700.0,20.0,20.06,19.99,20.06,52700.0
2005-06-06 15:00:00,20.06,20.08,20.04,20.07,77500.0,20.06,20.08,20.04,20.07,77500.0
2005-06-06 15:30:00,20.07,20.09,20.04,20.05,122900.0,20.07,20.09,20.04,20.05,122900.0
2005-06-07 09:30:00,20.07,20.2,20.0,20.17,88300.0,20.07,20.2,20.0,20.17,88300.0
2005-06-07 10:00:00,20.16,20.16,20.1,20.15,89300.0,20.16,20.16,20.1,20.15,89300.0
2005-06-07 10:30:00,20.15,20.19,20.13,20.19,169000.0,20.15,20.19,20.13,20.19,169000.0
2005-06-07 11:00:00,20.18,20.34,20.18,20.34,190200.0,20.18,20.34,20.18,20.34,190200.0
2005-06-07 11:30:00,20.34,20.36,20.31,20.33,102300.0,20.34,20.36,20.31,20.33,102300.0
2005-06-07 12:00:00,20.33,20.34,20.26,20.33,146400.0,20.33,20.34,20.26,20.33,146400.0
2005-06-07 12:30:00,20.33,20.39,20.3,20.39,158100.0,20.33,20.39,20.3,20.39,158100.0
2005-06-07 13:00:00,20.39,20.39,20.35,20.35,48100.0,20.39,20.39,20.35,20.35,48100.0
2005-06-07 13:30:00,20.36,20.36,20.32,20.33,114300.0,20.36,20.36,20.32,20.33,114300.0
2005-06-07 14:00:00,20.33,20.34,20.25,20.26,114900.0,20.33,20.34,20.25,20.26,114900.0
2005-06-07 14:30:00,20.26,20.31,20.24,20.24,94600.0,20.26,20.31,20.24,20.24,94600.0
2005-06-07 15:00:00,20.25,20.25,20.16,20.21,288800.0,20.25,20.25,20.16,20.21,288800.0
2005-06-07 15:30:00,20.2,20.25,20.16,20.2,122400.0,20.2,20.25,20.16,20.2,122400.0
2005-06-08 09:30:00,20.28,20.29,20.14,20.24,207600.0,20.28,20.29,20.14,20.24,207600.0
2005-06-08 10:00:00,20.23,20.27,20.23,20.25,31000.0,20.23,20.27,20.23,20.25,31000.0
2005-06-08 10:30:00,20.25,20.29,20.2,20.27,115800.0,20.25,20.29,20.2,20.27,115800.0
2005-06-08 11:00:00,20.28,20.29,20.24,20.27,58100.0,20.28,20.29,20.24,20.27,58100.0
2005-06-08 11:30:00,20.27,20.28,20.25,20.27,33000.0,20.27,20.28,20.25,20.27,33000.0
2005-06-08 12:00:00,20.27,20.31,20.24,20.25,66400.0,20.27,20.31,20.24,20.25,66400.0
2005-06-08 12:30:00,20.25,20.29,20.21,20.28,40600.0,20.25,20.29,20.21,20.28,40600.0
2005-06-08 13:00:00,20.27,20.28,20.23,20.26,26400.0,20.27,20.28,20.23,20.26,26400.0
2005-06-08 13:30:00,20.27,20.28,20.18,20.19,22900.0,20.27,20.28,20.18,20.19,22900.0
2005-06-08 14:00:00,20.19,20.22,20.18,20.21,27000.0,20.19,20.22,20.18,20.21,27000.0
2005-06-08 14:30:00,20.2,20.2,20.15,20.16,17600.0,20.2,20.2,20.15,20.16,17600.0
2005-06-08 15:00:00,20.16,20.17,20.13,20.13,22500.0,20.16,20.17,20.13,20.13,22500.0
2005-06-08 15:30:00,20.12,20.17,20.11,20.14,54700.0,20.12,20.17,20.11,20.14,54700.0
2005-06-09 09:30:00,20.13,20.13,20.02,20.03,39000.0,20.13,20.13,20.02,20.03,39000.0
2005-06-09 10:00:00,20.03,20.09,19.98,20.01,56800.0,20.03,20.09,19.98,20.01,56800.0
2005-06-09 10:30:00,20.0,20.03,19.93,20.03,94600.0,20.0,20.03,19.93,20.03,94600.0
2005-06-09 11:00:00,20.03,20.05,20.01,20.01,22400.0,20.03,20.05,20.01,20.01,22400.0
2005-06-09 11:30:00,20.02,20.13,20.02,20.13,41900.0,20.02,20.13,20.02,20.13,41900.0
2005-06-09 12:00:00,20.15,20.25,20.15,20.25,60800.0,20.15,20.25,20.15,20.25,60800.0
2005-06-09 12:30:00,20.25,20.25,20.22,20.23,35900.0,20.25,20.25,20.22,20.23,35900.0
2005-06-09 13:00:00,20.23,20.24,20.18,20.18,24400.0,20.23,20.24,20.18,20.18,24400.0
2005-06-09 13:30:00,20.18,20.21,20.17,20.2,30900.0,20.18,20.21,20.17,20.2,30900.0
2005-06-09 14:00:00,20.2,20.22,20.2,20.21,65400.0,20.2,20.22,20.2,20.21,65400.0
2005-06-09 14:30:00,20.21,20.25,20.2,20.22,47600.0,20.21,20.25,20.2,20.22,47600.0
2005-06-09 15:00:00,20.21,20.23,20.2,20.2,94000.0,20.21,20.23,20.2,20.2,94000.0
2005-06-09 15:30:00,20.21,20.24,20.18,20.19,102100.0,20.21,20.24,20.18,20.19,102100.0
2005-06-10 09:30:00,20.2,20.22,20.11,20.19,21400.0,20.2,20.22,20.11,20.19,21400.0
2005-06-10 10:00:00,20.18,20.22,20.18,20.19,21100.0,20.18,20.22,20.18,20.19,21100.0
2005-06-10 10:30:00,20.2,20.22,20.19,20.21,29500.0,20.2,20.22,20.19,20.21,29500.0
2005-06-10 11:00:00,20.21,20.22,20.18,20.19,24300.0,20.21,20.22,20.18,20.19,24300.0
2005-06-10 11:30:00,20.2,20.22,20.18,20.19,26200.0,20.2,20.22,20.18,20.19,26200.0
2005-06-10 12:00:00,20.19,20.23,20.18,20.21,40000.0,20.19,20.23,20.18,20.21,40000.0
2005-06-10 12:30:00,20.2,20.22,20.19,20.19,24800.0,20.2,20.22,20.19,20.19,24800.0
2005-06-10 13:00:00,20.19,20.21,20.19,20.21,17000.0,20.19,20.21,20.19,20.21,17000.0
2005-06-10 13:30:00,20.22,20.23,20.2,20.2,34400.0,20.22,20.23,20.2,20.2,34400.0
2005-06-10 14:00:00,20.21,20.22,20.2,20.21,23700.0,20.21,20.22,20.2,20.21,23700.0
2005-06-10 14:30:00,20.2,20.22,20.19,20.2,28300.0,20.2,20.22,20.19,20.2,28300.0
2005-06-10 15:00:00,20.2,20.23,20.19,20.22,50500.0,20.2,20.23,20.19,20.22,50500.0
2005-06-10 15:30:00,20.21,20.23,20.2,20.22,91500.0,20.21,20.23,20.2,20.22,91500.0
2005-06-13 09:30:00,20.2,20.2,20.1,20.19,88100.0,20.2,20.2,20.1,20.19,88100.0
2005-06-13 10:00:00,20.2,20.28,20.19,20.27,85400.0,20.2,20.28,20.19,20.27,85400.0
2005-06-13 10:30:00,20.27,20.39,20.27,20.38,61100.0,20.27,20.39,20.27,20.38,61100.0
2005-06-13 11:00:00,20.39,20.45,20.38,20.4,54400.0,20.39,20.45,20.38,20.4,54400.0
2005-06-13 11:30:00,20.4,20.45,20.38,20.43,67000.0,20.4,20.45,20.38,20.43,67000.0
2005-06-13 12:00:00,20.42,20.42,20.38,20.38,69600.0,20.42,20.42,20.38,20.38,69600.0
2005-06-13 12:30:00,20.39,20.39,20.36,20.38,29000.0,20.39,20.39,20.36,20.38,29000.0
2005-06-13 13:00:00,20.38,20.38,20.33,20.33,24000.0,20.38,20.38,20.33,20.33,24000.0
2005-06-13 13:30:00,20.32,20.33,20.25,20.25,67300.0,20.32,20.33,20.25,20.25,67300.0
2005-06-13 14:00:00,20.27,20.27,20.19,20.21,72300.0,20.27,20.27,20.19,20.21,72300.0
2005-06-13 14:30:00,20.21,20.27,20.18,20.22,84700.0,20.21,20.27,20.18,20.22,84700.0
2005-06-13 15:00:00,20.22,20.22,20.12,20.16,89000.0,20.22,20.22,20.12,20.16,89000.0
2005-06-13 15:30:00,20.16,20.21,20.15,20.17,59100.0,20.16,20.21,20.15,20.17,59100.0
2005-06-14 09:30:00,20.17,20.28,20.12,20.23,79900.0,20.17,20.28,20.12,20.23,79900.0
2005-06-14 10:00:00,20.23,20.23,20.17,20.22,61700.0,20.23,20.23,20.17,20.22,61700.0
2005-06-14 10:30:00,20.22,20.27,20.22,20.26,78600.0,20.22,20.27,20.22,20.26,78600.0
2005-06-14 11:00:00,20.25,20.3,20.24,20.26,73000.0,20.25,20.3,20.24,20.26,73000.0
2005-06-14 11:30:00,20.26,20.27,20.24,20.26,36300.0,20.26,20.27,20.24,20.26,36300.0
2005-06-14 12:00:00,20.27,20.28,20.24,20.24,36600.0,20.27,20.28,20.24,20.24,36600.0
2005-06-14 12:30:00,20.25,20.3,20.24,20.3,28200.0,20.25,20.3,20.24,20.3,28200.0
2005-06-14 13:00:00,20.3,20.32,20.27,20.31,40900.0,20.3,20.32,20.27,20.31,40900.0
2005-06-14 13:30:00,20.31,20.41,20.31,20.41,50100.0,20.31,20.41,20.31,20.41,50100.0
2005-06-14 14:00:00,20.41,20.45,20.36,20.38,63000.0,20.41,20.45,20.36,20.38,63000.0
2005-06-14 14:30:00,20.38,20.38,20.35,20.38,36700.0,20.38,20.38,20.35,20.38,36700.0
2005-06-14 15:00:00,20.38,20.45,20.38,20.42,100000.0,20.38,20.45,20.38,20.42,100000.0
2005-06-14 15:30:00,20.42,20.42,20.3,20.35,183400.0,20.42,20.42,20.3,20.35,183400.0
2005-06-15 09:30:00,20.4,20.44,20.33,20.38,48300.0,20.4,20.44,20.33,20.38,48300.0
2005-06-15 10:00:00,20.37,20.5,20.31,20.32,140500.0,20.37,20.5,20.31,20.32,140500.0
2005-06-15 10:30:00,20.31,20.32,20.19,20.19,46000.0,20.31,20.32,20.19,20.19,46000.0
2005-06-15 11:00:00,20.2,20.24,20.18,20.23,39600.0,20.2,20.24,20.18,20.23,39600.0
2005-06-15 11:30:00,20.22,20.27,20.18,20.18,24200.0,20.22,20.27,20.18,20.18,24200.0
2005-06-15 12:00:00,20.18,20.3,20.18,20.28,13200.0,20.18,20.3,20.18,20.28,13200.0
2005-06-15 12:30:00,20.29,20.31,20.29,20.3,16200.0,20.29,20.31,20.29,20.3,16200.0
2005-06-15 13:00:00,20.31,20.31,20.26,20.26,10200.0,20.31,20.31,20.26,20.26,10200.0
2005-06-15 13:30:00,20.26,20.31,20.26,20.29,23600.0,20.26,20.31,20.26,20.29,23600.0
2005-06-15 14:00:00,20.3,20.31,20.26,20.29,33200.0,20.3,20.31,20.26,20.29,33200.0
2005-06-15 14:30:00,20.3,20.3,20.24,20.24,66600.0,20.3,20.3,20.24,20.24,66600.0
2005-06-15 15:00:00,20.25,20.25,20.14,20.19,101900.0,20.25,20.25,20.14,20.19,101900.0
2005-06-15 15:30:00,20.19,20.2,20.17,20.18,165200.0,20.19,20.2,20.17,20.18,165200.0
2005-06-16 09:30:00,20.23,20.3,20.17,20.23,56000.0,20.23,20.3,20.17,20.23,56000.0
2005-06-16 10:00:00,20.23,20.26,20.19,20.24,38500.0,20.23,20.26,20.19,20.24,38500.0
2005-06-16 10:30:00,20.24,20.26,20.22,20.25,52900.0,20.24,20.26,20.22,20.25,52900.0
2005-06-16 11:00:00,20.25,20.26,20.22,20.24,56600.0,20.25,20.26,20.22,20.24,56600.0
2005-06-16 11:30:00,20.24,20.26,20.24,20.25,74100.0,20.24,20.26,20.24,20.25,74100.0
2005-06-16 12:00:00,20.24,20.24,20.16,20.17,65800.0,20.24,20.24,20.16,20.17,65800.0
2005-06-16 12:30:00,20.16,20.2,20.16,20.2,18800.0,20.16,20.2,20.16,20.2,18800.0
2005-06-16 13:00:00,20.2,20.2,20.17,20.18,42200.0,20.2,20.2,20.17,20.18,42200.0
2005-06-16 13:30:00,20.18,20.2,20.18,20.2,37800.0,20.18,20.2,20.18,20.2,37800.0
2005-06-16 14:00:00,20.2,20.21,20.17,20.19,48700.0,20.2,20.21,20.17,20.19,48700.0
2005-06-16 14:30:00,20.18,20.2,20.16,20.19,96300.0,20.18,20.2,20.16,20.19,96300.0
2005-06-16 15:00:00,20.18,20.22,20.18,20.2,103400.0,20.18,20.22,20.18,20.2,103400.0
2005-06-16 15:30:00,20.2,20.22,20.18,20.18,122300.0,20.2,20.22,20.18,20.18,122300.0
2005-06-17 09:30:00,20.23,20.26,20.13,20.24,407800.0,20.23,20.26,20.13,20.24,407800.0
2005-06-17 10:00:00,20.24,20.25,20.21,20.23,95400.0,20.24,20.25,20.21,20.23,95400.0
2005-06-17 10:30:00,20.22,20.26,20.22,20.25,58000.0,20.22,20.26,20.22,20.25,58000.0
2005-06-17 11:00:00,20.24,20.26,20.24,20.24,61200.0,20.24,20.26,20.24,20.24,61200.0
2005-06-17 11:30:00,20.25,20.27,20.24,20.27,75200.0,20.25,20.27,20.24,20.27,75200.0
2005-06-17 12:00:00,20.26,20.27,20.24,20.25,40100.0,20.26,20.27,20.24,20.25,40100.0
2005-06-17 12:30:00,20.25,20.31,20.24,20.3,65300.0,20.25,20.31,20.24,20.3,65300.0
2005-06-17 13:00:00,20.31,20.32,20.29,20.31,34000.0,20.31,20.32,20.29,20.31,34000.0
2005-06-17 13:30:00,20.32,20.39,20.31,20.39,55600.0,20.32,20.39,20.31,20.39,55600.0
2005-06-17 14:00:00,20.39,20.42,20.39,20.41,60300.0,20.39,20.42,20.39,20.41,60300.0
2005-06-17 14:30:00,20.41,20.42,20.34,20.35,88200.0,20.41,20.42,20.34,20.35,88200.0
2005-06-17 15:00:00,20.35,20.35,20.33,20.35,85400.0,20.35,20.35,20.33,20.35,85400.0
2005-06-17 15:30:00,20.35,20.37,20.28,20.3,186600.0,20.35,20.37,20.28,20.3,186600.0
2005-06-20 09:30:00,20.22,20.25,20.17,20.21,36800.0,20.22,20.25,20.17,20.21,36800.0
2005-06-20 10:00:00,20.22,20.29,20.22,20.28,47300.0,20.22,20.29,20.22,20.28,47300.0
2005-06-20 10:30:00,20.28,20.32,20.24,20.32,52600.0,20.28,20.32,20.24,20.32,52600.0
2005-06-20 11:00:00,20.32,20.34,20.24,20.28,39800.0,20.32,20.34,20.24,20.28,39800.0
2005-06-20 11:30:00,20.27,20.31,20.27,20.31,26700.0,20.27,20.31,20.27,20.31,26700.0
2005-06-20 12:00:00,20.31,20.37,20.31,20.37,28200.0,20.31,20.37,20.31,20.37,28200.0
2005-06-20 12:30:00,20.37,20.39,20.33,20.33,39000.0,20.37,20.39,20.33,20.33,39000.0
2005-06-20 13:00:00,20.33,20.37,20.33,20.36,29200.0,20.33,20.37,20.33,20.36,29200.0
2005-06-20 13:30:00,20.36,20.4,20.35,20.39,28900.0,20.36,20.4,20.35,20.39,28900.0
2005-06-20 14:00:00,20.4,20.4,20.36,20.37,43400.0,20.4,20.4,20.36,20.37,43400.0
2005-06-20 14:30:00,20.37,20.38,20.33,20.37,178000.0,20.37,20.38,20.33,20.37,178000.0
2005-06-20 15:00:00,20.36,20.45,20.35,20.43,69900.0,20.36,20.45,20.35,20.43,69900.0
2005-06-20 15:30:00,20.43,20.49,20.43,20.46,188500.0,20.43,20.49,20.43,20.46,188500.0
2005-06-21 09:30:00,20.44,20.49,20.36,20.37,37800.0,20.44,20.49,20.36,20.37,37800.0
2005-06-21 10:00:00,20.36,20.44,20.34,20.43,41700.0,20.36,20.44,20.34,20.43,41700.0
2005-06-21 10:30:00,20.44,20.49,20.43,20.48,37800.0,20.44,20.49,20.43,20.48,37800.0
2005-06-21 11:00:00,20.48,20.53,20.48,20.51,60600.0,20.48,20.53,20.48,20.51,60600.0
2005-06-21 11:30:00,20.5,20.54,20.5,20.51,22400.0,20.5,20.54,20.5,20.51,22400.0
2005-06-21 12:00:00,20.51,20.57,20.51,20.55,20100.0,20.51,20.57,20.51,20.55,20100.0
2005-06-21 12:30:00,20.56,20.6,20.55,20.59,25600.0,20.56,20.6,20.55,20.59,25600.0
2005-06-21 13:00:00,20.59,20.6,20.58,20.58,15900.0,20.59,20.6,20.58,20.58,15900.0
2005-06-21 13:30:00,20.58,20.62,20.58,20.61,34600.0,20.58,20.62,20.58,20.61,34600.0
2005-06-21 14:00:00,20.61,20.67,20.6,20.66,63700.0,20.61,20.67,20.6,20.66,63700.0
2005-06-21 14:30:00,20.67,20.7,20.65,20.69,125000.0,20.67,20.7,20.65,20.69,125000.0
2005-06-21 15:00:00,20.69,20.7,20.64,20.67,162900.0,20.69,20.7,20.64,20.67,162900.0
2005-06-21 15:30:00,20.68,20.73,20.67,20.73,224600.0,20.68,20.73,20.67,20.73,224600.0
2005-06-22 09:30:00,20.77,20.95,20.77,20.78,79900.0,20.77,20.95,20.77,20.78,79900.0
2005-06-22 10:00:00,20.78,20.78,20.75,20.76,39000.0,20.78,20.78,20.75,20.76,39000.0
2005-06-22 10:30:00,20.76,20.85,20.76,20.78,82200.0,20.76,20.85,20.76,20.78,82200.0
2005-06-22 11:00:00,20.78,20.86,20.77,20.85,62900.0,20.78,20.86,20.77,20.85,62900.0
2005-06-22 11:30:00,20.86,20.9,20.85,20.89,87500.0,20.86,20.9,20.85,20.89,87500.0
2005-06-22 12:00:00,20.9,20.94,20.89,20.94,42500.0,20.9,20.94,20.89,20.94,42500.0
2005-06-22 12:30:00,20.93,20.97,20.93,20.97,32300.0,20.93,20.97,20.93,20.97,32300.0
2005-06-22 13:00:00,20.97,21.0,20.96,20.99,229600.0,20.97,21.0,20.96,20.99,229600.0
2005-06-22 13:30:00,20.99,21.01,20.99,21.0,76700.0,20.99,21.01,20.99,21.0,76700.0
2005-06-22 14:00:00,20.99,21.0,20.95,20.99,47500.0,20.99,21.0,20.95,20.99,47500.0
2005-06-22 14:30:00,20.98,21.01,20.95,21.01,164400.0,20.98,21.01,20.95,21.01,164400.0
2005-06-22 15:00:00,21.01,21.02,21.0,21.0,78900.0,21.01,21.02,21.0,21.0,78900.0
2005-06-22 15:30:00,21.0,21.02,20.96,20.97,148400.0,21.0,21.02,20.96,20.97,148400.0
2005-06-23 09:30:00,20.95,20.99,20.87,20.94,68400.0,20.95,20.99,20.87,20.94,68400.0
2005-06-23 10:00:00,20.95,20.96,20.95,20.95,21500.0,20.95,20.96,20.95,20.95,21500.0
2005-06-23 10:30:00,20.95,20.95,20.89,20.9,48000.0,20.95,20.95,20.89,20.9,48000.0
2005-06-23 11:00:00,20.9,20.92,20.88,20.92,39900.0,20.9,20.92,20.88,20.92,39900.0
2005-06-23 11:30:00,20.92,20.93,20.88,20.88,38000.0,20.92,20.93,20.88,20.88,38000.0
2005-06-23 12:00:00,20.88,20.9,20.88,20.89,39300.0,20.88,20.9,20.88,20.89,39300.0
2005-06-23 12:30:00,20.89,20.9,20.89,20.89,22700.0,20.89,20.9,20.89,20.89,22700.0
2005-06-23 13:00:00,20.89,20.9,20.81,20.81,37400.0,20.89,20.9,20.81,20.81,37400.0
2005-06-23 13:30:00,20.81,20.81,20.58,20.61,76100.0,20.81,20.81,20.58,20.61,76100.0
2005-06-23 14:00:00,20.61,20.64,20.57,20.63,45800.0,20.61,20.64,20.57,20.63,45800.0
2005-06-23 14:30:00,20.62,20.66,20.59,20.59,21700.0,20.62,20.66,20.59,20.59,21700.0
2005-06-23 15:00:00,20.61,20.63,20.51,20.51,55100.0,20.61,20.63,20.51,20.51,55100.0
2005-06-23 15:30:00,20.51,20.64,20.51,20.53,114100.0,20.51,20.64,20.51,20.53,114100.0
2005-06-24 09:30:00,20.53,20.53,20.42,20.43,41000.0,20.53,20.53,20.42,20.43,41000.0
2005-06-24 10:00:00,20.42,20.47,20.38,20.38,46500.0,20.42,20.47,20.38,20.38,46500.0
2005-06-24 10:30:00,20.39,20.43,20.39,20.41,54300.0,20.39,20.43,20.39,20.41,54300.0
2005-06-24 11:00:00,20.41,20.49,20.41,20.48,35700.0,20.41,20.49,20.41,20.48,35700.0
2005-06-24 11:30:00,20.47,20.47,20.45,20.46,26400.0,20.47,20.47,20.45,20.46,26400.0
2005-06-24 12:00:00,20.47,20.48,20.43,20.45,17400.0,20.47,20.48,20.43,20.45,17400.0
2005-06-24 12:30:00,20.45,20.48,20.44,20.48,15200.0,20.45,20.48,20.44,20.48,15200.0
2005-06-24 13:00:00,20.47,20.48,20.44,20.44,50400.0,20.47,20.48,20.44,20.44,50400.0
2005-06-24 13:30:00,20.43,20.44,20.4,20.41,32400.0,20.43,20.44,20.4,20.41,32400.0
2005-06-24 14:00:00,20.41,20.43,20.4,20.41,53500.0,20.41,20.43,20.4,20.41,53500.0
2005-06-24 14:30:00,20.42,20.47,20.42,20.44,19700.0,20.42,20.47,20.42,20.44,19700.0
2005-06-24 15:00:00,20.44,20.46,20.43,20.46,44100.0,20.44,20.46,20.43,20.46,44100.0
2005-06-24 15:30:00,20.46,20.49,20.36,20.36,86400.0,20.46,20.49,20.36,20.36,86400.0
2005-06-27 09:30:00,20.31,20.42,20.31,20.41,35200.0,20.31,20.42,20.31,20.41,35200.0
2005-06-27 10:00:00,20.41,20.5,20.41,20.5,42700.0,20.41,20.5,20.41,20.5,42700.0
2005-06-27 10:30:00,20.5,20.58,20.48,20.58,94400.0,20.5,20.58,20.48,20.58,94400.0
2005-06-27 11:00:00,20.57,20.62,20.57,20.62,66100.0,20.57,20.62,20.57,20.62,66100.0
2005-06-27 11:30:00,20.62,20.71,20.6,20.71,146500.0,20.62,20.71,20.6,20.71,146500.0
2005-06-27 12:00:00,20.7,20.81,20.7,20.81,88100.0,20.7,20.81,20.7,20.81,88100.0
2005-06-27 12:30:00,20.81,20.85,20.81,20.83,95900.0,20.81,20.85,20.81,20.83,95900.0
2005-06-27 13:00:00,20.83,20.83,20.8,20.83,73000.0,20.83,20.83,20.8,20.83,73000.0
2005-06-27 13:30:00,20.83,20.83,20.78,20.78,51000.0,20.83,20.83,20.78,20.78,51000.0
2005-06-27 14:00:00,20.79,20.81,20.75,20.8,78500.0,20.79,20.81,20.75,20.8,78500.0
2005-06-27 14:30:00,20.8,20.84,20.79,20.8,114900.0,20.8,20.84,20.79,20.8,114900.0
2005-06-27 15:00:00,20.8,20.87,20.79,20.87,80300.0,20.8,20.87,20.79,20.87,80300.0
2005-06-27 15:30:00,20.87,20.9,20.86,20.87,340000.0,20.87,20.9,20.86,20.87,340000.0
2005-06-28 09:30:00,21.02,21.12,20.94,21.07,156800.0,21.02,21.12,20.94,21.07,156800.0
2005-06-28 10:00:00,21.07,21.31,21.07,21.31,145500.0,21.07,21.31,21.07,21.31,145500.0
2005-06-28 10:30:00,21.3,21.36,21.29,21.34,107600.0,21.3,21.36,21.29,21.34,107600.0
2005-06-28 11:00:00,21.34,21.34,21.28,21.29,67100.0,21.34,21.34,21.28,21.29,67100.0
2005-06-28 11:30:00,21.28,21.35,21.25,21.26,45600.0,21.28,21.35,21.25,21.26,45600.0
2005-06-28 12:00:00,21.26,21.3,21.24,21.29,37500.0,21.26,21.3,21.24,21.29,37500.0
2005-06-28 12:30:00,21.29,21.33,21.27,21.33,51500.0,21.29,21.33,21.27,21.33,51500.0
2005-06-28 13:00:00,21.33,21.48,21.31,21.46,91100.0,21.33,21.48,21.31,21.46,91100.0
2005-06-28 13:30:00,21.46,21.52,21.37,21.52,300200.0,21.46,21.52,21.37,21.52,300200.0
2005-06-28 14:00:00,21.52,21.55,21.52,21.55,128000.0,21.52,21.55,21.52,21.55,128000.0
2005-06-28 14:30:00,21.55,21.64,21.55,21.61,245100.0,21.55,21.64,21.55,21.61,245100.0
2005-06-28 15:00:00,21.61,21.69,21.6,21.65,233000.0,21.61,21.69,21.6,21.65,233000.0
2005-06-28 15:30:00,21.65,21.65,21.58,21.59,169600.0,21.65,21.65,21.58,21.59,169600.0
2005-06-29 09:30:00,21.29,21.34,20.91,21.15,186100.0,21.29,21.34,20.91,21.15,186100.0
2005-06-29 10:00:00,21.15,21.16,21.07,21.13,126400.0,21.15,21.16,21.07,21.13,126400.0
2005-06-29 10:30:00,21.14,21.25,21.14,21.15,103100.0,21.14,21.25,21.14,21.15,103100.0
2005-06-29 11:00:00,21.15,21.16,20.93,20.99,164800.0,21.15,21.16,20.93,20.99,164800.0
2005-06-29 11:30:00,20.99,20.99,20.93,20.97,79000.0,20.99,20.99,20.93,20.97,79000.0
2005-06-29 12:00:00,20.98,20.98,20.95,20.96,79600.0,20.98,20.98,20.95,20.96,79600.0
2005-06-29 12:30:00,20.96,20.96,20.93,20.93,42100.0,20.96,20.96,20.93,20.93,42100.0
2005-06-29 13:00:00,20.93,20.95,20.92,20.95,86700.0,20.93,20.95,20.92,20.95,86700.0
2005-06-29 13:30:00,20.95,20.98,20.91,20.93,58800.0,20.95,20.98,20.91,20.93,58800.0
2005-06-29 14:00:00,20.92,20.94,20.88,20.94,73600.0,20.92,20.94,20.88,20.94,73600.0
2005-06-29 14:30:00,20.94,20.98,20.92,20.92,52400.0,20.94,20.98,20.92,20.92,52400.0
2005-06-29 15:00:00,20.92,20.94,20.91,20.93,87000.0,20.92,20.94,20.91,20.93,87000.0
2005-06-29 15:30:00,20.94,20.96,20.94,20.95,115300.0,20.94,20.96,20.94,20.95,115300.0
2005-06-30 09:30:00,20.83,20.94,20.77,20.83,99500.0,20.83,20.94,20.77,20.83,99500.0
2005-06-30 10:00:00,20.85,20.85,20.77,20.78,39800.0,20.85,20.85,20.77,20.78,39800.0
2005-06-30 10:30:00,20.77,20.79,20.71,20.75,53200.0,20.77,20.79,20.71,20.75,53200.0
2005-06-30 11:00:00,20.74,20.75,20.68,20.68,73700.0,20.74,20.75,20.68,20.68,73700.0
2005-06-30 11:30:00,20.68,20.69,20.67,20.67,26100.0,20.68,20.69,20.67,20.67,26100.0
2005-06-30 12:00:00,20.68,20.68,20.67,20.67,20400.0,20.68,20.68,20.67,20.67,20400.0
2005-06-30 12:30:00,20.66,20.67,20.61,20.63,45200.0,20.66,20.67,20.61,20.63,45200.0
2005-06-30 13:00:00,20.64,20.69,20.63,20.67,34500.0,20.64,20.69,20.63,20.67,34500.0
2005-06-30 13:30:00,20.66,20.72,20.64,20.72,30500.0,20.66,20.72,20.64,20.72,30500.0
2005-06-30 14:00:00,20.72,20.76,20.61,20.64,60500.0,20.72,20.76,20.61,20.64,60500.0
2005-06-30 14:30:00,20.64,20.66,20.59,20.63,76400.0,20.64,20.66,20.59,20.63,76400.0
2005-06-30 15:00:00,20.62,20.63,20.48,20.58,177900.0,20.62,20.63,20.48,20.58,177900.0
2005-06-30 15:30:00,20.58,20.6,20.47,20.51,187200.0,20.58,20.6,20.47,20.51,187200.0
2005-07-01 09:30:00,20.7,20.75,20.52,20.52,76200.0,20.7,20.75,20.52,20.52,76200.0
2005-07-01 10:00:00,20.52,20.63,20.49,20.5,122700.0,20.52,20.63,20.49,20.5,122700.0
2005-07-01 10:30:00,20.5,20.61,20.5,20.55,38200.0,20.5,20.61,20.5,20.55,38200.0
2005-07-01 11:00:00,20.55,20.63,20.54,20.61,40800.0,20.55,20.63,20.54,20.61,40800.0
2005-07-01 11:30:00,20.6,20.66,20.58,20.65,48000.0,20.6,20.66,20.58,20.65,48000.0
2005-07-01 12:00:00,20.66,20.69,20.56,20.62,60100.0,20.66,20.69,20.56,20.62,60100.0
2005-07-01 12:30:00,20.61,20.7,20.61,20.69,54800.0,20.61,20.7,20.61,20.69,54800.0
2005-07-01 13:00:00,20.66,20.66,20.56,20.61,136300.0,20.66,20.66,20.56,20.61,136300.0
2005-07-01 13:30:00,20.6,20.63,20.59,20.62,46300.0,20.6,20.63,20.59,20.62,46300.0
2005-07-01 14:00:00,20.63,20.68,20.6,20.6,71200.0,20.63,20.68,20.6,20.6,71200.0
2005-07-01 14:30:00,20.6,20.66,20.6,20.65,31900.0,20.6,20.66,20.6,20.65,31900.0
2005-07-01 15:00:00,20.64,20.66,20.62,20.65,40300.0,20.64,20.66,20.62,20.65,40300.0
2005-07-01 15:30:00,20.65,20.67,20.61,20.65,63500.0,20.65,20.67,20.61,20.65,63500.0
2005-07-05 09:30:00,20.68,20.77,20.56,20.65,68100.0,20.68,20.77,20.56,20.65,68100.0
2005-07-05 10:00:00,20.64,20.88,20.63,20.86,39600.0,20.64,20.88,20.63,20.86,39600.0
2005-07-05 10:30:00,20.84,20.92,20.84,20.9,37300.0,20.84,20.92,20.84,20.9,37300.0
2005-07-05 11:00:00,20.91,20.94,20.89,20.9,50100.0,20.91,20.94,20.89,20.9,50100.0
2005-07-05 11:30:00,20.91,20.91,20.86,20.87,43700.0,20.91,20.91,20.86,20.87,43700.0
2005-07-05 12:00:00,20.88,20.96,20.86,20.96,43300.0,20.88,20.96,20.86,20.96,43300.0
2005-07-05 12:30:00,20.96,20.97,20.9,20.92,33700.0,20.96,20.97,20.9,20.92,33700.0
2005-07-05 13:00:00,20.91,20.92,20.88,20.88,27000.0,20.91,20.92,20.88,20.88,27000.0
2005-07-05 13:30:00,20.89,20.97,20.89,20.94,43200.0,20.89,20.97,20.89,20.94,43200.0
2005-07-05 14:00:00,20.94,20.96,20.93,20.95,25400.0,20.94,20.96,20.93,20.95,25400.0
2005-07-05 14:30:00,20.95,21.0,20.94,20.97,32200.0,20.95,21.0,20.94,20.97,32200.0
2005-07-05 15:00:00,20.97,21.07,20.97,21.04,166900.0,20.97,21.07,20.97,21.04,166900.0
2005-07-05 15:30:00,21.03,21.1,21.0,21.02,143100.0,21.03,21.1,21.0,21.02,143100.0
2005-07-06 09:30:00,20.95,21.12,20.94,21.0,72100.0,20.95,21.12,20.94,21.0,72100.0
2005-07-06 10:00:00,21.0,21.07,20.99,21.0,49800.0,21.0,21.07,20.99,21.0,49800.0
2005-07-06 10:30:00,21.0,21.02,20.99,21.01,35100.0,21.0,21.02,20.99,21.01,35100.0
2005-07-06 11:00:00,21.01,21.05,21.0,21.05,37200.0,21.01,21.05,21.0,21.05,37200.0
2005-07-06 11:30:00,21.05,21.06,20.91,21.0,50300.0,21.05,21.06,20.91,21.0,50300.0
2005-07-06 12:00:00,21.0,21.03,20.97,20.97,59700.0,21.0,21.03,20.97,20.97,59700.0
2005-07-06 12:30:00,20.98,21.02,20.95,21.0,32400.0,20.98,21.02,20.95,21.0,32400.0
2005-07-06 13:00:00,21.01,21.08,21.0,21.07,36100.0,21.01,21.08,21.0,21.07,36100.0
2005-07-06 13:30:00,21.07,21.13,21.06,21.12,35600.0,21.07,21.13,21.06,21.12,35600.0
2005-07-06 14:00:00,21.12,21.12,21.04,21.04,34500.0,21.12,21.12,21.04,21.04,34500.0
2005-07-06 14:30:00,21.04,21.05,20.99,21.0,67200.0,21.04,21.05,20.99,21.0,67200.0
2005-07-06 15:00:00,21.0,21.04,20.99,21.04,56600.0,21.0,21.04,20.99,21.04,56600.0
2005-07-06 15:30:00,21.03,21.06,21.01,21.02,111900.0,21.03,21.06,21.01,21.02,111900.0
2005-07-07 09:30:00,20.3,20.58,20.25,20.45,278100.0,20.3,20.58,20.25,20.45,278100.0
2005-07-07 10:00:00,20.45,20.47,20.33,20.4,144600.0,20.45,20.47,20.33,20.4,144600.0
2005-07-07 10:30:00,20.38,20.39,20.27,20.28,93100.0,20.38,20.39,20.27,20.28,93100.0
2005-07-07 11:00:00,20.28,20.33,20.23,20.29,131000.0,20.28,20.33,20.23,20.29,131000.0
2005-07-07 11:30:00,20.29,20.3,20.22,20.3,113500.0,20.29,20.3,20.22,20.3,113500.0
2005-07-07 12:00:00,20.3,20.41,20.3,20.4,78900.0,20.3,20.41,20.3,20.4,78900.0
2005-07-07 12:30:00,20.4,20.42,20.31,20.38,117200.0,20.4,20.42,20.31,20.38,117200.0
2005-07-07 13:00:00,20.38,20.46,20.38,20.45,61300.0,20.38,20.46,20.38,20.45,61300.0
2005-07-07 13:30:00,20.44,20.55,20.44,20.5,87000.0,20.44,20.55,20.44,20.5,87000.0
2005-07-07 14:00:00,20.5,20.5,20.42,20.42,91400.0,20.5,20.5,20.42,20.42,91400.0
2005-07-07 14:30:00,20.41,20.48,20.39,20.48,103100.0,20.41,20.48,20.39,20.48,103100.0
2005-07-07 15:00:00,20.49,20.58,20.48,20.48,132400.0,20.49,20.58,20.48,20.48,132400.0
2005-07-07 15:30:00,20.48,20.56,20.48,20.52,147300.0,20.48,20.56,20.48,20.52,147300.0
2005-07-08 09:30:00,20.35,20.84,20.35,20.72,118600.0,20.35,20.84,20.35,20.72,118600.0
2005-07-08 10:00:00,20.7,20.71,20.6,20.71,45200.0,20.7,20.71,20.6,20.71,45200.0
2005-07-08 10:30:00,20.71,20.85,20.71,20.81,60300.0,20.71,20.85,20.71,20.81,60300.0
2005-07-08 11:00:00,20.83,20.84,20.8,20.8,30400.0,20.83,20.84,20.8,20.8,30400.0
2005-07-08 11:30:00,20.81,20.84,20.8,20.83,22000.0,20.81,20.84,20.8,20.83,22000.0
2005-07-08 12:00:00,20.84,20.97,20.83,20.95,36700.0,20.84,20.97,20.83,20.95,36700.0
2005-07-08 12:30:00,20.95,20.98,20.92,20.95,29300.0,20.95,20.98,20.92,20.95,29300.0
2005-07-08 13:00:00,20.95,20.99,20.91,20.93,36200.0,20.95,20.99,20.91,20.93,36200.0
2005-07-08 13:30:00,20.93,20.97,20.82,20.93,53700.0,20.93,20.97,20.82,20.93,53700.0
2005-07-08 14:00:00,20.93,20.95,20.93,20.94,28600.0,20.93,20.95,20.93,20.94,28600.0
2005-07-08 14:30:00,20.95,20.95,20.81,20.9,50800.0,20.95,20.95,20.81,20.9,50800.0
2005-07-08 15:00:00,20.9,20.91,20.86,20.9,58700.0,20.9,20.91,20.86,20.9,58700.0
2005-07-08 15:30:00,20.9,20.91,20.86,20.91,72600.0,20.9,20.91,20.86,20.91,72600.0
2005-07-11 09:30:00,20.71,21.02,20.66,21.0,89000.0,20.71,21.02,20.66,21.0,89000.0
2005-07-11 10:00:00,21.0,21.05,20.93,21.03,42100.0,21.0,21.05,20.93,21.03,42100.0
2005-07-11 10:30:00,21.03,21.16,21.03,21.16,44100.0,21.03,21.16,21.03,21.16,44100.0
2005-07-11 11:00:00,21.16,21.31,21.13,21.25,142100.0,21.16,21.31,21.13,21.25,142100.0
2005-07-11 11:30:00,21.27,21.27,21.11,21.15,78300.0,21.27,21.27,21.11,21.15,78300.0
2005-07-11 12:00:00,21.15,21.21,21.15,21.18,31000.0,21.15,21.21,21.15,21.18,31000.0
2005-07-11 12:30:00,21.18,21.19,21.15,21.17,25600.0,21.18,21.19,21.15,21.17,25600.0
2005-07-11 13:00:00,21.16,21.16,21.11,21.14,43400.0,21.16,21.16,21.11,21.14,43400.0
2005-07-11 13:30:00,21.15,21.19,21.13,21.14,28500.0,21.15,21.19,21.13,21.14,28500.0
2005-07-11 14:00:00,21.13,21.15,21.12,21.13,29600.0,21.13,21.15,21.12,21.13,29600.0
2005-07-11 14:30:00,21.14,21.16,21.12,21.14,37000.0,21.14,21.16,21.12,21.14,37000.0
2005-07-11 15:00:00,21.13,21.15,21.11,21.13,36200.0,21.13,21.15,21.11,21.13,36200.0
2005-07-11 15:30:00,21.13,21.14,21.05,21.1,117000.0,21.13,21.14,21.05,21.1,117000.0
2005-07-12 09:30:00,20.96,21.11,20.91,21.08,152000.0,20.96,21.11,20.91,21.08,152000.0
2005-07-12 10:00:00,21.08,21.09,20.8,20.97,66500.0,21.08,21.09,20.8,20.97,66500.0
2005-07-12 10:30:00,20.95,21.0,20.93,20.98,23600.0,20.95,21.0,20.93,20.98,23600.0
2005-07-12 11:00:00,20.98,20.99,20.93,20.97,27000.0,20.98,20.99,20.93,20.97,27000.0
2005-07-12 11:30:00,20.96,20.99,20.95,20.97,27800.0,20.96,20.99,20.95,20.97,27800.0
2005-07-12 12:00:00,20.98,21.0,20.95,20.99,21500.0,20.98,21.0,20.95,20.99,21500.0
2005-07-12 12:30:00,20.99,21.03,20.98,21.03,15000.0,20.99,21.03,20.98,21.03,15000.0
2005-07-12 13:00:00,21.03,21.07,21.02,21.03,25300.0,21.03,21.07,21.02,21.03,25300.0
2005-07-12 13:30:00,21.03,21.1,21.0,21.07,286800.0,21.03,21.1,21.0,21.07,286800.0
2005-07-12 14:00:00,21.06,21.09,21.02,21.03,56800.0,21.06,21.09,21.02,21.03,56800.0
2005-07-12 14:30:00,21.03,21.05,20.99,21.0,36700.0,21.03,21.05,20.99,21.0,36700.0
2005-07-12 15:00:00,21.0,21.05,20.99,21.0,80400.0,21.0,21.05,20.99,21.0,80400.0
2005-07-12 15:30:00,21.0,21.01,20.98,21.0,74400.0,21.0,21.01,20.98,21.0,74400.0
2005-07-13 09:30:00,20.89,21.0,20.88,20.99,76100.0,20.89,21.0,20.88,20.99,76100.0
2005-07-13 10:00:00,21.0,21.0,20.94,21.0,94400.0,21.0,21.0,20.94,21.0,94400.0
2005-07-13 10:30:00,21.0,21.09,20.99,21.04,64300.0,21.0,21.09,20.99,21.04,64300.0
2005-07-13 11:00:00,21.05,21.05,20.99,21.0,46900.0,21.05,21.05,20.99,21.0,46900.0
2005-07-13 11:30:00,21.0,21.0,20.98,20.99,28300.0,21.0,21.0,20.98,20.99,28300.0
2005-07-13 12:00:00,20.99,21.11,20.99,21.11,36300.0,20.99,21.11,20.99,21.11,36300.0
2005-07-13 12:30:00,21.11,21.17,21.1,21.13,76400.0,21.11,21.17,21.1,21.13,76400.0
2005-07-13 13:00:00,21.13,21.13,21.06,21.1,35400.0,21.13,21.13,21.06,21.1,35400.0
2005-07-13 13:30:00,21.1,21.11,21.04,21.05,23900.0,21.1,21.11,21.04,21.05,23900.0
2005-07-13 14:00:00,21.05,21.07,21.02,21.04,29200.0,21.05,21.07,21.02,21.04,29200.0
2005-07-13 14:30:00,21.04,21.07,21.01,21.03,29500.0,21.04,21.07,21.01,21.03,29500.0
2005-07-13 15:00:00,21.03,21.07,20.98,21.05,62100.0,21.03,21.07,20.98,21.05,62100.0
2005-07-13 15:30:00,21.05,21.05,21.03,21.04,94800.0,21.05,21.05,21.03,21.04,94800.0
2005-07-14 09:30:00,21.05,21.25,21.01,21.04,104600.0,21.05,21.25,21.01,21.04,104600.0
2005-07-14 10:00:00,21.04,21.16,20.98,21.12,61200.0,21.04,21.16,20.98,21.12,61200.0
2005-07-14 10:30:00,21.12,21.18,21.0,21.03,53400.0,21.12,21.18,21.0,21.03,53400.0
2005-07-14 11:00:00,21.02,21.11,21.02,21.05,27500.0,21.02,21.11,21.02,21.05,27500.0
2005-07-14 11:30:00,21.04,21.09,21.02,21.02,38100.0,21.04,21.09,21.02,21.02,38100.0
2005-07-14 12:00:00,21.02,21.13,21.02,21.05,58300.0,21.02,21.13,21.02,21.05,58300.0
2005-07-14 12:30:00,21.04,21.06,20.98,21.01,20400.0,21.04,21.06,20.98,21.01,20400.0
2005-07-14 13:00:00,21.01,21.09,21.01,21.09,23900.0,21.01,21.09,21.01,21.09,23900.0
2005-07-14 13:30:00,21.09,21.1,20.97,20.98,34300.0,21.09,21.1,20.97,20.98,34300.0
2005-07-14 14:00:00,20.98,21.04,20.97,21.03,23000.0,20.98,21.04,20.97,21.03,23000.0
2005-07-14 14:30:00,21.03,21.06,21.02,21.06,29200.0,21.03,21.06,21.02,21.06,29200.0
2005-07-14 15:00:00,21.06,21.07,21.04,21.06,45900.0,21.06,21.07,21.04,21.06,45900.0
2005-07-14 15:30:00,21.06,21.07,21.02,21.03,72600.0,21.06,21.07,21.02,21.03,72600.0
2005-07-15 09:30:00,21.0,21.06,20.99,21.03,82800.0,21.0,21.06,20.99,21.03,82800.0
2005-07-15 10:00:00,21.05,21.08,21.05,21.07,57800.0,21.05,21.08,21.05,21.07,57800.0
2005-07-15 10:30:00,21.08,21.08,21.03,21.04,40300.0,21.08,21.08,21.03,21.04,40300.0
2005-07-15 11:00:00,21.05,21.07,21.04,21.07,40600.0,21.05,21.07,21.04,21.07,40600.0
2005-07-15 11:30:00,21.07,21.07,21.03,21.05,39700.0,21.07,21.07,21.03,21.05,39700.0
2005-07-15 12:00:00,21.05,21.08,21.04,21.08,23400.0,21.05,21.08,21.04,21.08,23400.0
2005-07-15 12:30:00,21.08,21.1,21.04,21.1,69800.0,21.08,21.1,21.04,21.1,69800.0
2005-07-15 13:00:00,21.09,21.1,21.08,21.08,35200.0,21.09,21.1,21.08,21.08,35200.0
2005-07-15 13:30:00,21.09,21.1,21.08,21.09,31400.0,21.09,21.1,21.08,21.09,31400.0
2005-07-15 14:00:00,21.09,21.1,21.07,21.09,34600.0,21.09,21.1,21.07,21.09,34600.0
2005-07-15 14:30:00,21.09,21.15,21.08,21.14,50200.0,21.09,21.15,21.08,21.14,50200.0
2005-07-15 15:00:00,21.15,21.18,21.13,21.13,45500.0,21.15,21.18,21.13,21.13,45500.0
2005-07-15 15:30:00,21.13,21.15,21.1,21.1,140800.0,21.13,21.15,21.1,21.1,140800.0
2005-07-18 09:30:00,21.08,21.15,21.01,21.11,52700.0,21.08,21.15,21.01,21.11,52700.0
2005-07-18 10:00:00,21.1,21.17,21.1,21.14,53600.0,21.1,21.17,21.1,21.14,53600.0
2005-07-18 10:30:00,21.14,21.15,21.06,21.07,46100.0,21.14,21.15,21.06,21.07,46100.0
2005-07-18 11:00:00,21.07,21.11,21.06,21.09,22800.0,21.07,21.11,21.06,21.09,22800.0
2005-07-18 11:30:00,21.09,21.1,21.07,21.08,16900.0,21.09,21.1,21.07,21.08,16900.0
2005-07-18 12:00:00,21.07,21.09,21.0,21.05,50200.0,21.07,21.09,21.0,21.05,50200.0
2005-07-18 12:30:00,21.06,21.11,21.03,21.09,21200.0,21.06,21.11,21.03,21.09,21200.0
2005-07-18 13:00:00,21.09,21.1,21.05,21.06,16000.0,21.09,21.1,21.05,21.06,16000.0
2005-07-18 13:30:00,21.07,21.15,21.07,21.1,42500.0,21.07,21.15,21.07,21.1,42500.0
2005-07-18 14:00:00,21.11,21.11,21.09,21.1,32900.0,21.11,21.11,21.09,21.1,32900.0
2005-07-18 14:30:00,21.1,21.16,21.09,21.15,95200.0,21.1,21.16,21.09,21.15,95200.0
2005-07-18 15:00:00,21.14,21.16,21.12,21.14,30500.0,21.14,21.16,21.12,21.14,30500.0
2005-07-18 15:30:00,21.14,21.14,21.09,21.09,72500.0,21.14,21.14,21.09,21.09,72500.0
2005-07-19 09:30:00,21.14,21.36,21.12,21.35,50300.0,21.14,21.36,21.12,21.35,50300.0
2005-07-19 10:00:00,21.36,21.4,21.3,21.4,31700.0,21.36,21.4,21.3,21.4,31700.0
2005-07-19 10:30:00,21.39,21.42,21.38,21.4,162100.0,21.39,21.42,21.38,21.4,162100.0
2005-07-19 11:00:00,21.41,21.44,21.4,21.43,42100.0,21.41,21.44,21.4,21.43,42100.0
2005-07-19 11:30:00,21.43,21.63,21.43,21.63,119400.0,21.43,21.63,21.43,21.63,119400.0
2005-07-19 12:00:00,21.63,21.64,21.56,21.57,38600.0,21.63,21.64,21.56,21.57,38600.0
2005-07-19 12:30:00,21.57,21.65,21.57,21.64,160500.0,21.57,21.65,21.57,21.64,160500.0
2005-07-19 13:00:00,21.63,21.7,21.62,21.68,53100.0,21.63,21.7,21.62,21.68,53100.0
2005-07-19 13:30:00,21.68,21.7,21.65,21.66,40100.0,21.68,21.7,21.65,21.66,40100.0
2005-07-19 14:00:00,21.67,21.7,21.65,21.68,43100.0,21.67,21.7,21.65,21.68,43100.0
2005-07-19 14:30:00,21.68,21.69,21.62,21.65,64100.0,21.68,21.69,21.62,21.65,64100.0
2005-07-19 15:00:00,21.65,21.69,21.63,21.65,117100.0,21.65,21.69,21.63,21.65,117100.0
2005-07-19 15:30:00,21.66,21.67,21.63,21.65,215500.0,21.66,21.67,21.63,21.65,215500.0
2005-07-20 09:30:00,21.66,21.7,21.6,21.64,47400.0,21.66,21.7,21.6,21.64,47400.0
2005-07-20 10:00:00,21.64,21.66,21.61,21.62,179900.0,21.64,21.66,21.61,21.62,179900.0
2005-07-20 10:30:00,21.62,21.64,21.58,21.58,38500.0,21.62,21.64,21.58,21.58,38500.0
2005-07-20 11:00:00,21.59,21.63,21.59,21.6,137400.0,21.59,21.63,21.59,21.6,137400.0
2005-07-20 11:30:00,21.61,21.62,21.54,21.55,138700.0,21.61,21.62,21.54,21.55,138700.0
2005-07-20 12:00:00,21.54,21.55,21.51,21.53,45500.0,21.54,21.55,21.51,21.53,45500.0
2005-07-20 12:30:00,21.53,21.53,21.48,21.49,25900.0,21.53,21.53,21.48,21.49,25900.0
2005-07-20 13:00:00,21.48,21.49,21.43,21.48,146700.0,21.48,21.49,21.43,21.48,146700.0
2005-07-20 13:30:00,21.48,21.57,21.48,21.5,53300.0,21.48,21.57,21.48,21.5,53300.0
2005-07-20 14:00:00,21.5,21.5,21.48,21.49,60700.0,21.5,21.5,21.48,21.49,60700.0
2005-07-20 14:30:00,21.5,21.52,21.46,21.49,108300.0,21.5,21.52,21.46,21.49,108300.0
2005-07-20 15:00:00,21.5,21.5,21.48,21.48,73100.0,21.5,21.5,21.48,21.48,73100.0
2005-07-20 15:30:00,21.48,21.5,21.46,21.48,110200.0,21.48,21.5,21.46,21.48,110200.0
2005-07-21 09:30:00,21.55,21.59,21.39,21.43,38400.0,21.55,21.59,21.39,21.43,38400.0
2005-07-21 10:00:00,21.43,21.47,21.41,21.45,170000.0,21.43,21.47,21.41,21.45,170000.0
2005-07-21 10:30:00,21.44,21.45,21.36,21.44,25100.0,21.44,21.45,21.36,21.44,25100.0
2005-07-21 11:00:00,21.44,21.45,21.4,21.4,40700.0,21.44,21.45,21.4,21.4,40700.0
2005-07-21 11:30:00,21.4,21.44,21.38,21.4,14600.0,21.4,21.44,21.38,21.4,14600.0
2005-07-21 12:00:00,21.4,21.45,21.4,21.43,12900.0,21.4,21.45,21.4,21.43,12900.0
2005-07-21 12:30:00,21.43,21.45,21.43,21.43,73800.0,21.43,21.45,21.43,21.43,73800.0
2005-07-21 13:00:00,21.44,21.44,21.38,21.38,22300.0,21.44,21.44,21.38,21.38,22300.0
2005-07-21 13:30:00,21.39,21.39,21.31,21.35,45500.0,21.39,21.39,21.31,21.35,45500.0
2005-07-21 14:00:00,21.34,21.37,21.29,21.32,22200.0,21.34,21.37,21.29,21.32,22200.0
2005-07-21 14:30:00,21.32,21.32,21.26,21.27,28400.0,21.32,21.32,21.26,21.27,28400.0
2005-07-21 15:00:00,21.28,21.32,21.26,21.31,43900.0,21.28,21.32,21.26,21.31,43900.0
2005-07-21 15:30:00,21.31,21.42,21.29,21.34,202700.0,21.31,21.42,21.29,21.34,202700.0
2005-07-22 09:30:00,21.32,21.53,21.26,21.51,38800.0,21.32,21.53,21.26,21.51,38800.0
2005-07-22 10:00:00,21.52,21.56,21.42,21.5,44100.0,21.52,21.56,21.42,21.5,44100.0
2005-07-22 10:30:00,21.5,21.5,21.42,21.48,121400.0,21.5,21.5,21.42,21.48,121400.0
2005-07-22 11:00:00,21.47,21.47,21.4,21.4,16700.0,21.47,21.47,21.4,21.4,16700.0
2005-07-22 11:30:00,21.41,21.41,21.38,21.39,19900.0,21.41,21.41,21.38,21.39,19900.0
2005-07-22 12:00:00,21.39,21.4,21.37,21.37,18400.0,21.39,21.4,21.37,21.37,18400.0
2005-07-22 12:30:00,21.38,21.41,21.37,21.4,28000.0,21.38,21.41,21.37,21.4,28000.0
2005-07-22 13:00:00,21.4,21.41,21.39,21.4,15800.0,21.4,21.41,21.39,21.4,15800.0
2005-07-22 13:30:00,21.39,21.4,21.39,21.39,10200.0,21.39,21.4,21.39,21.39,10200.0
2005-07-22 14:00:00,21.38,21.4,21.37,21.39,50100.0,21.38,21.4,21.37,21.39,50100.0
2005-07-22 14:30:00,21.39,21.47,21.36,21.46,42300.0,21.39,21.47,21.36,21.46,42300.0
2005-07-22 15:00:00,21.46,21.46,21.42,21.43,19600.0,21.46,21.46,21.42,21.43,19600.0
2005-07-22 15:30:00,21.42,21.46,21.41,21.45,44100.0,21.42,21.46,21.41,21.45,44100.0
2005-07-25 09:30:00,21.37,21.59,21.37,21.52,49700.0,21.37,21.59,21.37,21.52,49700.0
2005-07-25 10:00:00,21.52,21.55,21.49,21.55,37500.0,21.52,21.55,21.49,21.55,37500.0
2005-07-25 10:30:00,21.53,21.63,21.51,21.58,35100.0,21.53,21.63,21.51,21.58,35100.0
2005-07-25 11:00:00,21.58,21.59,21.48,21.53,43900.0,21.58,21.59,21.48,21.53,43900.0
2005-07-25 11:30:00,21.54,21.63,21.54,21.61,129200.0,21.54,21.63,21.54,21.61,129200.0
2005-07-25 12:00:00,21.63,21.67,21.61,21.62,42300.0,21.63,21.67,21.61,21.62,42300.0
2005-07-25 12:30:00,21.62,21.63,21.58,21.59,39400.0,21.62,21.63,21.58,21.59,39400.0
2005-07-25 13:00:00,21.59,21.61,21.58,21.6,38500.0,21.59,21.61,21.58,21.6,38500.0
2005-07-25 13:30:00,21.61,21.64,21.59,21.6,17000.0,21.61,21.64,21.59,21.6,17000.0
2005-07-25 14:00:00,21.6,21.6,21.54,21.54,26600.0,21.6,21.6,21.54,21.54,26600.0
2005-07-25 14:30:00,21.55,21.55,21.42,21.44,40400.0,21.55,21.55,21.42,21.44,40400.0
2005-07-25 15:00:00,21.45,21.49,21.43,21.47,44600.0,21.45,21.49,21.43,21.47,44600.0
2005-07-25 15:30:00,21.46,21.46,21.38,21.4,45100.0,21.46,21.46,21.38,21.4,45100.0
2005-07-26 09:30:00,21.41,21.53,21.38,21.4,42000.0,21.41,21.53,21.38,21.4,42000.0
2005-07-26 10:00:00,21.43,21.5,21.35,21.46,28300.0,21.43,21.5,21.35,21.46,28300.0
2005-07-26 10:30:00,21.46,21.46,21.31,21.34,32000.0,21.46,21.46,21.31,21.34,32000.0
2005-07-26 11:00:00,21.34,21.42,21.32,21.33,57000.0,21.34,21.42,21.32,21.33,57000.0
2005-07-26 11:30:00,21.32,21.35,21.28,21.3,48600.0,21.32,21.35,21.28,21.3,48600.0
2005-07-26 12:00:00,21.3,21.33,21.18,21.19,69500.0,21.3,21.33,21.18,21.19,69500.0
2005-07-26 12:30:00,21.19,21.26,21.19,21.26,44000.0,21.19,21.26,21.19,21.26,44000.0
2005-07-26 13:00:00,21.26,21.31,21.26,21.31,18300.0,21.26,21.31,21.26,21.31,18300.0
2005-07-26 13:30:00,21.3,21.3,21.27,21.29,43000.0,21.3,21.3,21.27,21.29,43000.0
2005-07-26 14:00:00,21.29,21.32,21.28,21.31,47700.0,21.29,21.32,21.28,21.31,47700.0
2005-07-26 14:30:00,21.31,21.34,21.3,21.32,38900.0,21.31,21.34,21.3,21.32,38900.0
2005-07-26 15:00:00,21.31,21.31,21.27,21.28,36400.0,21.31,21.31,21.27,21.28,36400.0
2005-07-26 15:30:00,21.28,21.28,21.27,21.27,49800.0,21.28,21.28,21.27,21.27,49800.0
2005-07-27 09:30:00,21.32,21.36,21.27,21.33,34600.0,21.32,21.36,21.27,21.33,34600.0
2005-07-27 10:00:00,21.33,21.38,21.31,21.33,33800.0,21.33,21.38,21.31,21.33,33800.0
2005-07-27 10:30:00,21.32,21.39,21.3,21.37,62500.0,21.32,21.39,21.3,21.37,62500.0
2005-07-27 11:00:00,21.38,21.38,21.28,21.29,37000.0,21.38,21.38,21.28,21.29,37000.0
2005-07-27 11:30:00,21.29,21.35,21.29,21.33,28100.0,21.29,21.35,21.29,21.33,28100.0
2005-07-27 12:00:00,21.32,21.33,21.29,21.32,23100.0,21.32,21.33,21.29,21.32,23100.0
2005-07-27 12:30:00,21.33,21.35,21.31,21.34,29500.0,21.33,21.35,21.31,21.34,29500.0
2005-07-27 13:00:00,21.33,21.33,21.27,21.29,39900.0,21.33,21.33,21.27,21.29,39900.0
2005-07-27 13:30:00,21.28,21.3,21.24,21.27,41800.0,21.28,21.3,21.24,21.27,41800.0
2005-07-27 14:00:00,21.26,21.32,21.25,21.31,43100.0,21.26,21.32,21.25,21.31,43100.0
2005-07-27 14:30:00,21.31,21.44,21.31,21.43,39500.0,21.31,21.44,21.31,21.43,39500.0
2005-07-27 15:00:00,21.43,21.45,21.39,21.42,58900.0,21.43,21.45,21.39,21.42,58900.0
2005-07-27 15:30:00,21.41,21.43,21.38,21.43,67400.0,21.41,21.43,21.38,21.43,67400.0
2005-07-28 09:30:00,21.43,21.7,21.4,21.7,131900.0,21.43,21.7,21.4,21.7,131900.0
2005-07-28 10:00:00,21.7,21.85,21.7,21.79,120900.0,21.7,21.85,21.7,21.79,120900.0
2005-07-28 10:30:00,21.78,21.84,21.78,21.83,44700.0,21.78,21.84,21.78,21.83,44700.0
2005-07-28 11:00:00,21.83,21.86,21.78,21.79,76100.0,21.83,21.86,21.78,21.79,76100.0
2005-07-28 11:30:00,21.8,21.99,21.8,21.88,80200.0,21.8,21.99,21.8,21.88,80200.0
2005-07-28 12:00:00,21.89,21.94,21.82,21.92,91700.0,21.89,21.94,21.82,21.92,91700.0
2005-07-28 12:30:00,21.93,21.97,21.93,21.97,40500.0,21.93,21.97,21.93,21.97,40500.0
2005-07-28 13:00:00,21.96,21.99,21.93,21.99,71000.0,21.96,21.99,21.93,21.99,71000.0
2005-07-28 13:30:00,21.99,22.0,21.95,21.95,43200.0,21.99,22.0,21.95,21.95,43200.0
2005-07-28 14:00:00,21.96,21.96,21.9,21.94,49700.0,21.96,21.96,21.9,21.94,49700.0
2005-07-28 14:30:00,21.94,21.96,21.93,21.93,55000.0,21.94,21.96,21.93,21.93,55000.0
2005-07-28 15:00:00,21.93,21.93,21.84,21.85,83900.0,21.93,21.93,21.84,21.85,83900.0
2005-07-28 15:30:00,21.85,21.89,21.81,21.86,143100.0,21.85,21.89,21.81,21.86,143100.0
2005-07-29 09:30:00,21.82,21.91,21.79,21.87,70300.0,21.82,21.91,21.79,21.87,70300.0
2005-07-29 10:00:00,21.87,21.87,21.76,21.76,36500.0,21.87,21.87,21.76,21.76,36500.0
2005-07-29 10:30:00,21.76,21.76,21.51,21.52,48700.0,21.76,21.76,21.51,21.52,48700.0
2005-07-29 11:00:00,21.52,21.56,21.52,21.53,96300.0,21.52,21.56,21.52,21.53,96300.0
2005-07-29 11:30:00,21.53,21.6,21.49,21.59,48400.0,21.53,21.6,21.49,21.59,48400.0
2005-07-29 12:00:00,21.59,21.74,21.59,21.7,75700.0,21.59,21.74,21.59,21.7,75700.0
2005-07-29 12:30:00,21.69,21.69,21.64,21.64,30700.0,21.69,21.69,21.64,21.64,30700.0
2005-07-29 13:00:00,21.65,21.66,21.53,21.56,48600.0,21.65,21.66,21.53,21.56,48600.0
2005-07-29 13:30:00,21.57,21.6,21.49,21.6,36600.0,21.57,21.6,21.49,21.6,36600.0
2005-07-29 14:00:00,21.59,21.65,21.58,21.64,49800.0,21.59,21.65,21.58,21.64,49800.0
2005-07-29 14:30:00,21.65,21.66,21.58,21.59,35200.0,21.65,21.66,21.58,21.59,35200.0
2005-07-29 15:00:00,21.59,21.59,21.5,21.56,60800.0,21.59,21.59,21.5,21.56,60800.0
2005-07-29 15:30:00,21.56,21.59,21.52,21.56,88300.0,21.56,21.59,21.52,21.56,88300.0
2005-08-01 09:30:00,22.54,22.54,21.38,21.43,62600.0,22.54,22.54,21.38,21.43,62600.0
2005-08-01 10:00:00,21.43,21.48,21.35,21.39,99500.0,21.43,21.48,21.35,21.39,99500.0
2005-08-01 10:30:00,21.39,21.46,21.36,21.41,47200.0,21.39,21.46,21.36,21.41,47200.0
2005-08-01 11:00:00,21.41,21.41,21.31,21.36,68500.0,21.41,21.41,21.31,21.36,68500.0
2005-08-01 11:30:00,21.36,21.48,21.36,21.47,40800.0,21.36,21.48,21.36,21.47,40800.0
2005-08-01 12:00:00,21.47,21.49,21.42,21.44,35400.0,21.47,21.49,21.42,21.44,35400.0
2005-08-01 12:30:00,21.43,21.44,21.43,21.43,12400.0,21.43,21.44,21.43,21.43,12400.0
2005-08-01 13:00:00,21.43,21.48,21.42,21.42,29200.0,21.43,21.48,21.42,21.42,29200.0
2005-08-01 13:30:00,21.42,21.42,21.38,21.38,18000.0,21.42,21.42,21.38,21.38,18000.0
2005-08-01 14:00:00,21.38,21.47,21.38,21.47,42500.0,21.38,21.47,21.38,21.47,42500.0
2005-08-01 14:30:00,21.47,21.49,21.47,21.48,41900.0,21.47,21.49,21.47,21.48,41900.0
2005-08-01 15:00:00,21.48,21.49,21.46,21.48,39500.0,21.48,21.49,21.46,21.48,39500.0
2005-08-01 15:30:00,21.48,21.49,21.39,21.4,61900.0,21.48,21.49,21.39,21.4,61900.0
2005-08-02 09:30:00,21.47,21.67,21.41,21.65,93600.0,21.47,21.67,21.41,21.65,93600.0
2005-08-02 10:00:00,21.65,21.77,21.65,21.76,74200.0,21.65,21.77,21.65,21.76,74200.0
2005-08-02 10:30:00,21.77,21.83,21.76,21.81,123500.0,21.77,21.83,21.76,21.81,123500.0
2005-08-02 11:00:00,21.81,21.85,21.78,21.79,59000.0,21.81,21.85,21.78,21.79,59000.0
2005-08-02 11:30:00,21.78,21.79,21.69,21.73,53500.0,21.78,21.79,21.69,21.73,53500.0
2005-08-02 12:00:00,21.73,21.75,21.72,21.74,56800.0,21.73,21.75,21.72,21.74,56800.0
2005-08-02 12:30:00,21.73,21.74,21.67,21.67,26200.0,21.73,21.74,21.67,21.67,26200.0
2005-08-02 13:00:00,21.68,21.71,21.66,21.71,30900.0,21.68,21.71,21.66,21.71,30900.0
2005-08-02 13:30:00,21.71,21.73,21.69,21.73,76400.0,21.71,21.73,21.69,21.73,76400.0
2005-08-02 14:00:00,21.73,21.75,21.72,21.72,31700.0,21.73,21.75,21.72,21.72,31700.0
2005-08-02 14:30:00,21.72,21.72,21.63,21.65,63600.0,21.72,21.72,21.63,21.65,63600.0
2005-08-02 15:00:00,21.64,21.67,21.61,21.67,54000.0,21.64,21.67,21.61,21.67,54000.0
2005-08-02 15:30:00,21.68,21.72,21.64,21.64,76100.0,21.68,21.72,21.64,21.64,76100.0
2005-08-03 09:30:00,21.65,21.67,21.5,21.52,63700.0,21.65,21.67,21.5,21.52,63700.0
2005-08-03 10:00:00,21.51,21.52,21.44,21.46,223700.0,21.51,21.52,21.44,21.46,223700.0
2005-08-03 10:30:00,21.46,21.48,21.34,21.36,74600.0,21.46,21.48,21.34,21.36,74600.0
2005-08-03 11:00:00,21.35,21.4,21.32,21.39,173200.0,21.35,21.4,21.32,21.39,173200.0
2005-08-03 11:30:00,21.38,21.42,21.38,21.4,167500.0,21.38,21.42,21.38,21.4,167500.0
2005-08-03 12:00:00,21.41,21.48,21.41,21.48,42600.0,21.41,21.48,21.41,21.48,42600.0
2005-08-03 12:30:00,21.48,21.5,21.48,21.48,34600.0,21.48,21.5,21.48,21.48,34600.0
2005-08-03 13:00:00,21.47,21.53,21.47,21.53,32000.0,21.47,21.53,21.47,21.53,32000.0
2005-08-03 13:30:00,21.53,21.56,21.51,21.55,33600.0,21.53,21.56,21.51,21.55,33600.0
2005-08-03 14:00:00,21.55,21.57,21.49,21.51,54600.0,21.55,21.57,21.49,21.51,54600.0
2005-08-03 14:30:00,21.51,21.52,21.49,21.49,46800.0,21.51,21.52,21.49,21.49,46800.0
2005-08-03 15:00:00,21.5,21.52,21.46,21.51,66200.0,21.5,21.52,21.46,21.51,66200.0
2005-08-03 15:30:00,21.51,21.52,21.44,21.49,74100.0,21.51,21.52,21.44,21.49,74100.0
2005-08-04 09:30:00,21.49,21.53,21.48,21.5,80300.0,21.49,21.53,21.48,21.5,80300.0
2005-08-04 10:00:00,21.5,21.51,21.5,21.51,49700.0,21.5,21.51,21.5,21.51,49700.0
2005-08-04 10:30:00,21.5,21.51,21.49,21.5,57700.0,21.5,21.51,21.49,21.5,57700.0
2005-08-04 11:00:00,21.51,21.53,21.49,21.51,63800.0,21.51,21.53,21.49,21.51,63800.0
2005-08-04 11:30:00,21.5,21.5,21.45,21.46,59100.0,21.5,21.5,21.45,21.46,59100.0
2005-08-04 12:00:00,21.46,21.49,21.46,21.48,59400.0,21.46,21.49,21.46,21.48,59400.0
2005-08-04 12:30:00,21.48,21.5,21.48,21.49,38000.0,21.48,21.5,21.48,21.49,38000.0
2005-08-04 13:00:00,21.48,21.51,21.46,21.51,149500.0,21.48,21.51,21.46,21.51,149500.0
2005-08-04 13:30:00,21.51,21.58,21.49,21.55,101500.0,21.51,21.58,21.49,21.55,101500.0
2005-08-04 14:00:00,21.54,21.55,21.47,21.5,63500.0,21.54,21.55,21.47,21.5,63500.0
2005-08-04 14:30:00,21.5,21.5,21.41,21.42,45500.0,21.5,21.5,21.41,21.42,45500.0
2005-08-04 15:00:00,21.41,21.5,21.39,21.5,41100.0,21.41,21.5,21.39,21.5,41100.0
2005-08-04 15:30:00,21.5,21.5,21.43,21.44,64700.0,21.5,21.5,21.43,21.44,64700.0
2005-08-05 09:30:00,21.43,21.43,21.31,21.32,57700.0,21.43,21.43,21.31,21.32,57700.0
2005-08-05 10:00:00,21.32,21.41,21.31,21.4,152200.0,21.32,21.41,21.31,21.4,152200.0
2005-08-05 10:30:00,21.4,21.43,21.37,21.43,114700.0,21.4,21.43,21.37,21.43,114700.0
2005-08-05 11:00:00,21.43,21.44,21.4,21.4,55500.0,21.43,21.44,21.4,21.4,55500.0
2005-08-05 11:30:00,21.4,21.41,21.38,21.39,139600.0,21.4,21.41,21.38,21.39,139600.0
2005-08-05 12:00:00,21.39,21.39,21.29,21.3,81000.0,21.39,21.39,21.29,21.3,81000.0
2005-08-05 12:30:00,21.3,21.3,21.2,21.28,69500.0,21.3,21.3,21.2,21.28,69500.0
2005-08-05 13:00:00,21.28,21.3,21.26,21.27,64600.0,21.28,21.3,21.26,21.27,64600.0
2005-08-05 13:30:00,21.27,21.27,21.21,21.21,35600.0,21.27,21.27,21.21,21.21,35600.0
2005-08-05 14:00:00,21.21,21.21,21.17,21.18,80500.0,21.21,21.21,21.17,21.18,80500.0
2005-08-05 14:30:00,21.17,21.19,21.11,21.14,168000.0,21.17,21.19,21.11,21.14,168000.0
2005-08-05 15:00:00,21.14,21.14,21.06,21.08,98400.0,21.14,21.14,21.06,21.08,98400.0
2005-08-05 15:30:00,21.08,21.26,21.08,21.19,179500.0,21.08,21.26,21.08,21.19,179500.0
2005-08-08 09:30:00,21.23,21.33,21.23,21.28,39400.0,21.23,21.33,21.23,21.28,39400.0
2005-08-08 10:00:00,21.29,21.29,21.24,21.24,46000.0,21.29,21.29,21.24,21.24,46000.0
2005-08-08 10:30:00,21.23,21.25,21.18,21.2,40800.0,21.23,21.25,21.18,21.2,40800.0
2005-08-08 11:00:00,21.2,21.4,21.2,21.34,62700.0,21.2,21.4,21.2,21.34,62700.0
2005-08-08 11:30:00,21.34,21.36,21.32,21.35,38600.0,21.34,21.36,21.32,21.35,38600.0
2005-08-08 12:00:00,21.35,21.36,21.28,21.29,29900.0,21.35,21.36,21.28,21.29,29900.0
2005-08-08 12:30:00,21.28,21.3,21.28,21.3,37800.0,21.28,21.3,21.28,21.3,37800.0
2005-08-08 13:00:00,21.3,21.3,21.23,21.24,18800.0,21.3,21.3,21.23,21.24,18800.0
2005-08-08 13:30:00,21.24,21.28,21.23,21.28,26800.0,21.24,21.28,21.23,21.28,26800.0
2005-08-08 14:00:00,21.28,21.29,21.21,21.23,30300.0,21.28,21.29,21.21,21.23,30300.0
2005-08-08 14:30:00,21.24,21.29,21.23,21.28,42100.0,21.24,21.29,21.23,21.28,42100.0
2005-08-08 15:00:00,21.29,21.29,21.19,21.2,55600.0,21.29,21.29,21.19,21.2,55600.0
2005-08-08 15:30:00,21.19,21.2,21.06,21.07,137100.0,21.19,21.2,21.06,21.07,137100.0
2005-08-09 09:30:00,21.1,21.1,21.05,21.1,84900.0,21.1,21.1,21.05,21.1,84900.0
2005-08-09 10:00:00,21.1,21.13,21.09,21.12,96100.0,21.1,21.13,21.09,21.12,96100.0
2005-08-09 10:30:00,21.12,21.17,21.1,21.17,79200.0,21.12,21.17,21.1,21.17,79200.0
2005-08-09 11:00:00,21.16,21.18,21.08,21.1,34000.0,21.16,21.18,21.08,21.1,34000.0
2005-08-09 11:30:00,21.09,21.11,21.07,21.09,45200.0,21.09,21.11,21.07,21.09,45200.0
2005-08-09 12:00:00,21.08,21.1,21.06,21.07,37200.0,21.08,21.1,21.06,21.07,37200.0
2005-08-09 12:30:00,21.07,21.08,21.06,21.07,21600.0,21.07,21.08,21.06,21.07,21600.0
2005-08-09 13:00:00,21.07,21.12,21.06,21.1,18600.0,21.07,21.12,21.06,21.1,18600.0
2005-08-09 13:30:00,21.1,21.13,21.09,21.13,13100.0,21.1,21.13,21.09,21.13,13100.0
2005-08-09 14:00:00,21.13,21.23,21.13,21.2,36900.0,21.13,21.23,21.13,21.2,36900.0
2005-08-09 14:30:00,21.19,21.29,21.19,21.24,62800.0,21.19,21.29,21.19,21.24,62800.0
2005-08-09 15:00:00,21.24,21.25,21.17,21.2,50800.0,21.24,21.25,21.17,21.2,50800.0
2005-08-09 15:30:00,21.2,21.23,21.18,21.22,74200.0,21.2,21.23,21.18,21.22,74200.0
2005-08-10 09:30:00,21.25,21.5,21.25,21.5,100100.0,21.25,21.5,21.25,21.5,100100.0
2005-08-10 10:00:00,21.49,21.64,21.49,21.56,124700.0,21.49,21.64,21.49,21.56,124700.0
2005-08-10 10:30:00,21.56,21.65,21.51,21.6,53300.0,21.56,21.65,21.51,21.6,53300.0
2005-08-10 11:00:00,21.6,21.61,21.59,21.6,26400.0,21.6,21.61,21.59,21.6,26400.0
2005-08-10 11:30:00,21.61,21.64,21.59,21.61,24400.0,21.61,21.64,21.59,21.61,24400.0
2005-08-10 12:00:00,21.61,21.62,21.52,21.52,18500.0,21.61,21.62,21.52,21.52,18500.0
2005-08-10 12:30:00,21.53,21.53,21.37,21.41,31100.0,21.53,21.53,21.37,21.41,31100.0
2005-08-10 13:00:00,21.4,21.49,21.38,21.49,22300.0,21.4,21.49,21.38,21.49,22300.0
2005-08-10 13:30:00,21.48,21.51,21.42,21.43,27300.0,21.48,21.51,21.42,21.43,27300.0
2005-08-10 14:00:00,21.42,21.43,21.27,21.28,19600.0,21.42,21.43,21.27,21.28,19600.0
2005-08-10 14:30:00,21.29,21.33,21.29,21.3,20000.0,21.29,21.33,21.29,21.3,20000.0
2005-08-10 15:00:00,21.3,21.3,21.17,21.17,30400.0,21.3,21.3,21.17,21.17,30400.0
2005-08-10 15:30:00,21.17,21.22,21.15,21.19,58000.0,21.17,21.22,21.15,21.19,58000.0
2005-08-11 09:30:00,21.24,21.3,21.18,21.24,19500.0,21.24,21.3,21.18,21.24,19500.0
2005-08-11 10:00:00,21.24,21.24,21.05,21.1,89100.0,21.24,21.24,21.05,21.1,89100.0
2005-08-11 10:30:00,21.09,21.1,21.07,21.07,45800.0,21.09,21.1,21.07,21.07,45800.0
2005-08-11 11:00:00,21.07,21.1,21.01,21.01,35100.0,21.07,21.1,21.01,21.01,35100.0
2005-08-11 11:30:00,21.01,21.01,20.79,20.89,161400.0,21.01,21.01,20.79,20.89,161400.0
2005-08-11 12:00:00,20.89,20.93,20.87,20.88,28000.0,20.89,20.93,20.87,20.88,28000.0
2005-08-11 12:30:00,20.87,20.92,20.87,20.91,22200.0,20.87,20.92,20.87,20.91,22200.0
2005-08-11 13:00:00,20.9,20.98,20.9,20.96,39500.0,20.9,20.98,20.9,20.96,39500.0
2005-08-11 13:30:00,20.95,20.98,20.94,20.95,30600.0,20.95,20.98,20.94,20.95,30600.0
2005-08-11 14:00:00,20.96,21.02,20.95,21.01,139700.0,20.96,21.02,20.95,21.01,139700.0
2005-08-11 14:30:00,21.01,21.06,21.01,21.01,35900.0,21.01,21.06,21.01,21.01,35900.0
2005-08-11 15:00:00,21.01,21.08,21.01,21.06,58800.0,21.01,21.08,21.01,21.06,58800.0
2005-08-11 15:30:00,21.05,21.11,21.05,21.1,43600.0,21.05,21.11,21.05,21.1,43600.0
2005-08-12 09:30:00,21.13,21.13,21.02,21.05,209000.0,21.13,21.13,21.02,21.05,209000.0
2005-08-12 10:00:00,21.05,21.2,21.05,21.2,37200.0,21.05,21.2,21.05,21.2,37200.0
2005-08-12 10:30:00,21.2,21.22,21.15,21.21,178000.0,21.2,21.22,21.15,21.21,178000.0
2005-08-12 11:00:00,21.21,21.26,21.21,21.25,22800.0,21.21,21.26,21.21,21.25,22800.0
2005-08-12 11:30:00,21.24,21.24,21.1,21.11,25000.0,21.24,21.24,21.1,21.11,25000.0
2005-08-12 12:00:00,21.11,21.12,21.08,21.1,26500.0,21.11,21.12,21.08,21.1,26500.0
2005-08-12 12:30:00,21.1,21.1,20.93,21.0,59600.0,21.1,21.1,20.93,21.0,59600.0
2005-08-12 13:00:00,21.0,21.03,20.97,21.03,23000.0,21.0,21.03,20.97,21.03,23000.0
2005-08-12 13:30:00,21.02,21.03,21.0,21.0,11000.0,21.02,21.03,21.0,21.0,11000.0
2005-08-12 14:00:00,21.0,21.08,21.0,21.07,20400.0,21.0,21.08,21.0,21.07,20400.0
2005-08-12 14:30:00,21.07,21.13,21.06,21.12,13900.0,21.07,21.13,21.06,21.12,13900.0
2005-08-12 15:00:00,21.13,21.28,21.12,21.28,37300.0,21.13,21.28,21.12,21.28,37300.0
2005-08-12 15:30:00,21.28,21.29,21.08,21.1,84100.0,21.28,21.29,21.08,21.1,84100.0
2005-08-15 09:30:00,21.11,21.17,20.9,20.99,217400.0,21.11,21.17,20.9,20.99,217400.0
2005-08-15 10:00:00,20.98,21.03,20.96,20.96,29200.0,20.98,21.03,20.96,20.96,29200.0
2005-08-15 10:30:00,20.96,21.05,20.96,21.01,26000.0,20.96,21.05,20.96,21.01,26000.0
2005-08-15 11:00:00,21.01,21.07,21.01,21.06,22100.0,21.01,21.07,21.01,21.06,22100.0
2005-08-15 11:30:00,21.05,21.13,21.03,21.13,20300.0,21.05,21.13,21.03,21.13,20300.0
2005-08-15 12:00:00,21.11,21.28,21.11,21.27,43700.0,21.11,21.28,21.11,21.27,43700.0
2005-08-15 12:30:00,21.27,21.33,21.27,21.27,29300.0,21.27,21.33,21.27,21.27,29300.0
2005-08-15 13:00:00,21.27,21.32,21.27,21.31,37500.0,21.27,21.32,21.27,21.31,37500.0
2005-08-15 13:30:00,21.32,21.36,21.31,21.34,65000.0,21.32,21.36,21.31,21.34,65000.0
2005-08-15 14:00:00,21.34,21.34,21.23,21.23,26500.0,21.34,21.34,21.23,21.23,26500.0
2005-08-15 14:30:00,21.24,21.26,21.18,21.23,34000.0,21.24,21.26,21.18,21.23,34000.0
2005-08-15 15:00:00,21.23,21.23,21.2,21.21,22100.0,21.23,21.23,21.2,21.21,22100.0
2005-08-15 15:30:00,21.2,21.21,21.15,21.18,69900.0,21.2,21.21,21.15,21.18,69900.0
2005-08-16 09:30:00,21.19,21.19,20.95,21.11,68200.0,21.19,21.19,20.95,21.11,68200.0
2005-08-16 10:00:00,21.1,21.16,21.08,21.13,63000.0,21.1,21.16,21.08,21.13,63000.0
2005-08-16 10:30:00,21.13,21.14,21.02,21.07,47500.0,21.13,21.14,21.02,21.07,47500.0
2005-08-16 11:00:00,21.06,21.08,21.02,21.07,25700.0,21.06,21.08,21.02,21.07,25700.0
2005-08-16 11:30:00,21.07,21.11,21.05,21.07,44300.0,21.07,21.11,21.05,21.07,44300.0
2005-08-16 12:00:00,21.06,21.11,21.03,21.07,57500.0,21.06,21.11,21.03,21.07,57500.0
2005-08-16 12:30:00,21.08,21.11,21.06,21.07,35400.0,21.08,21.11,21.06,21.07,35400.0
2005-08-16 13:00:00,21.07,21.09,21.04,21.07,27500.0,21.07,21.09,21.04,21.07,27500.0
2005-08-16 13:30:00,21.07,21.1,21.03,21.03,51600.0,21.07,21.1,21.03,21.03,51600.0
2005-08-16 14:00:00,21.03,21.04,21.02,21.02,68700.0,21.03,21.04,21.02,21.02,68700.0
2005-08-16 14:30:00,21.03,21.08,21.02,21.07,29200.0,21.03,21.08,21.02,21.07,29200.0
2005-08-16 15:00:00,21.06,21.07,20.93,20.93,56700.0,21.06,21.07,20.93,20.93,56700.0
2005-08-16 15:30:00,20.93,20.99,20.9,20.93,188900.0,20.93,20.99,20.9,20.93,188900.0
2005-08-17 09:30:00,20.92,21.09,20.85,20.85,80000.0,20.92,21.09,20.85,20.85,80000.0
2005-08-17 10:00:00,20.84,20.93,20.81,20.88,69900.0,20.84,20.93,20.81,20.88,69900.0
2005-08-17 10:30:00,20.87,20.95,20.81,20.93,43000.0,20.87,20.95,20.81,20.93,43000.0
2005-08-17 11:00:00,20.93,20.95,20.9,20.9,26800.0,20.93,20.95,20.9,20.9,26800.0
2005-08-17 11:30:00,20.91,20.92,20.88,20.9,44600.0,20.91,20.92,20.88,20.9,44600.0
2005-08-17 12:00:00,20.9,20.95,20.9,20.94,19100.0,20.9,20.95,20.9,20.94,19100.0
2005-08-17 12:30:00,20.94,20.95,20.91,20.93,37100.0,20.94,20.95,20.91,20.93,37100.0
2005-08-17 13:00:00,20.93,21.01,20.92,21.0,30900.0,20.93,21.01,20.92,21.0,30900.0
2005-08-17 13:30:00,21.01,21.04,20.98,21.0,21100.0,21.01,21.04,20.98,21.0,21100.0
2005-08-17 14:00:00,21.0,21.09,20.99,21.06,42400.0,21.0,21.09,20.99,21.06,42400.0
2005-08-17 14:30:00,21.05,21.06,21.01,21.06,70900.0,21.05,21.06,21.01,21.06,70900.0
2005-08-17 15:00:00,21.05,21.07,21.01,21.01,38400.0,21.05,21.07,21.01,21.01,38400.0
2005-08-17 15:30:00,21.02,21.02,20.93,20.94,59500.0,21.02,21.02,20.93,20.94,59500.0
2005-08-18 09:30:00,20.88,20.89,20.8,20.89,42300.0,20.88,20.89,20.8,20.89,42300.0
2005-08-18 10:00:00,20.88,20.89,20.76,20.76,31100.0,20.88,20.89,20.76,20.76,31100.0
2005-08-18 10:30:00,20.77,20.85,20.77,20.78,61000.0,20.77,20.85,20.77,20.78,61000.0
2005-08-18 11:00:00,20.78,20.78,20.73,20.75,31500.0,20.78,20.78,20.73,20.75,31500.0
2005-08-18 11:30:00,20.74,20.76,20.72,20.75,25600.0,20.74,20.76,20.72,20.75,25600.0
2005-08-18 12:00:00,20.76,20.89,20.74,20.89,42700.0,20.76,20.89,20.74,20.89,42700.0
2005-08-18 12:30:00,20.9,20.9,20.85,20.85,15700.0,20.9,20.9,20.85,20.85,15700.0
2005-08-18 13:00:00,20.86,20.86,20.81,20.85,22800.0,20.86,20.86,20.81,20.85,22800.0
2005-08-18 13:30:00,20.85,20.86,20.8,20.85,43500.0,20.85,20.86,20.8,20.85,43500.0
2005-08-18 14:00:00,20.84,20.84,20.75,20.75,52600.0,20.84,20.84,20.75,20.75,52600.0
2005-08-18 14:30:00,20.75,20.8,20.73,20.74,30800.0,20.75,20.8,20.73,20.74,30800.0
2005-08-18 15:00:00,20.74,20.8,20.73,20.77,63400.0,20.74,20.8,20.73,20.77,63400.0
2005-08-18 15:30:00,20.76,20.84,20.74,20.8,100000.0,20.76,20.84,20.74,20.8,100000.0
2005-08-19 09:30:00,20.99,21.0,20.82,20.86,253400.0,20.99,21.0,20.82,20.86,253400.0
2005-08-19 10:00:00,20.86,20.87,20.8,20.8,66100.0,20.86,20.87,20.8,20.8,66100.0
2005-08-19 10:30:00,20.81,20.81,20.78,20.8,38900.0,20.81,20.81,20.78,20.8,38900.0
2005-08-19 11:00:00,20.8,20.83,20.8,20.8,42200.0,20.8,20.83,20.8,20.8,42200.0
2005-08-19 11:30:00,20.79,20.8,20.77,20.79,114700.0,20.79,20.8,20.77,20.79,114700.0
2005-08-19 12:00:00,20.78,20.82,20.77,20.8,35500.0,20.78,20.82,20.77,20.8,35500.0
2005-08-19 12:30:00,20.8,20.83,20.79,20.8,11200.0,20.8,20.83,20.79,20.8,11200.0
2005-08-19 13:00:00,20.8,20.81,20.72,20.74,22300.0,20.8,20.81,20.72,20.74,22300.0
2005-08-19 13:30:00,20.73,20.74,20.71,20.72,29500.0,20.73,20.74,20.71,20.72,29500.0
2005-08-19 14:00:00,20.71,20.74,20.69,20.72,22500.0,20.71,20.74,20.69,20.72,22500.0
2005-08-19 14:30:00,20.73,20.75,20.69,20.73,46700.0,20.73,20.75,20.69,20.73,46700.0
2005-08-19 15:00:00,20.73,20.76,20.73,20.74,24500.0,20.73,20.76,20.73,20.74,24500.0
2005-08-19 15:30:00,20.74,20.74,20.68,20.69,65100.0,20.74,20.74,20.68,20.69,65100.0
2005-08-22 09:30:00,20.72,20.75,20.61,20.71,55600.0,20.72,20.75,20.61,20.71,55600.0
2005-08-22 10:00:00,20.71,20.75,20.7,20.72,41700.0,20.71,20.75,20.7,20.72,41700.0
2005-08-22 10:30:00,20.73,20.75,20.72,20.74,30900.0,20.73,20.75,20.72,20.74,30900.0
2005-08-22 11:00:00,20.74,20.74,20.7,20.7,19600.0,20.74,20.74,20.7,20.7,19600.0
2005-08-22 11:30:00,20.7,20.71,20.64,20.67,30700.0,20.7,20.71,20.64,20.67,30700.0
2005-08-22 12:00:00,20.66,20.67,20.6,20.67,51200.0,20.66,20.67,20.6,20.67,51200.0
2005-08-22 12:30:00,20.63,20.63,20.58,20.58,28200.0,20.63,20.63,20.58,20.58,28200.0
2005-08-22 13:00:00,20.59,20.59,20.5,20.56,33700.0,20.59,20.59,20.5,20.56,33700.0
2005-08-22 13:30:00,20.56,20.6,20.56,20.6,32100.0,20.56,20.6,20.56,20.6,32100.0
2005-08-22 14:00:00,20.59,20.6,20.57,20.58,24500.0,20.59,20.6,20.57,20.58,24500.0
2005-08-22 14:30:00,20.59,20.59,20.55,20.57,16900.0,20.59,20.59,20.55,20.57,16900.0
2005-08-22 15:00:00,20.56,20.56,20.5,20.54,53800.0,20.56,20.56,20.5,20.54,53800.0
2005-08-22 15:30:00,20.54,20.58,20.51,20.57,110900.0,20.54,20.58,20.51,20.57,110900.0
2005-08-23 09:30:00,20.9,20.99,20.81,20.86,151500.0,20.9,20.99,20.81,20.86,151500.0
2005-08-23 10:00:00,20.86,20.88,20.81,20.86,44600.0,20.86,20.88,20.81,20.86,44600.0
2005-08-23 10:30:00,20.83,20.92,20.81,20.85,45900.0,20.83,20.92,20.81,20.85,45900.0
2005-08-23 11:00:00,20.85,20.89,20.84,20.88,32300.0,20.85,20.89,20.84,20.88,32300.0
2005-08-23 11:30:00,20.88,20.88,20.75,20.76,97000.0,20.88,20.88,20.75,20.76,97000.0
2005-08-23 12:00:00,20.75,20.78,20.73,20.77,86400.0,20.75,20.78,20.73,20.77,86400.0
2005-08-23 12:30:00,20.77,20.82,20.76,20.82,18100.0,20.77,20.82,20.76,20.82,18100.0
2005-08-23 13:00:00,20.82,20.83,20.8,20.82,74300.0,20.82,20.83,20.8,20.82,74300.0
2005-08-23 13:30:00,20.82,20.86,20.81,20.85,56800.0,20.82,20.86,20.81,20.85,56800.0
2005-08-23 14:00:00,20.85,20.85,20.84,20.85,26000.0,20.85,20.85,20.84,20.85,26000.0
2005-08-23 14:30:00,20.84,20.85,20.83,20.84,85400.0,20.84,20.85,20.83,20.84,85400.0
2005-08-23 15:00:00,20.84,20.88,20.8,20.81,91600.0,20.84,20.88,20.8,20.81,91600.0
2005-08-23 15:30:00,20.81,20.81,20.74,20.74,111300.0,20.81,20.81,20.74,20.74,111300.0
2005-08-24 09:30:00,20.75,20.75,20.65,20.71,27500.0,20.75,20.75,20.65,20.71,27500.0
2005-08-24 10:00:00,20.73,20.81,20.72,20.78,36500.0,20.73,20.81,20.72,20.78,36500.0
2005-08-24 10:30:00,20.79,20.86,20.78,20.8,55900.0,20.79,20.86,20.78,20.8,55900.0
2005-08-24 11:00:00,20.79,20.8,20.73,20.79,31200.0,20.79,20.8,20.73,20.79,31200.0
2005-08-24 11:30:00,20.79,20.84,20.78,20.83,30700.0,20.79,20.84,20.78,20.83,30700.0
2005-08-24 12:00:00,20.83,20.87,20.81,20.87,16100.0,20.83,20.87,20.81,20.87,16100.0
2005-08-24 12:30:00,20.86,20.87,20.84,20.85,16200.0,20.86,20.87,20.84,20.85,16200.0
2005-08-24 13:00:00,20.84,20.85,20.78,20.81,24300.0,20.84,20.85,20.78,20.81,24300.0
2005-08-24 13:30:00,20.8,20.81,20.79,20.8,22800.0,20.8,20.81,20.79,20.8,22800.0
2005-08-24 14:00:00,20.8,20.82,20.79,20.81,27000.0,20.8,20.82,20.79,20.81,27000.0
2005-08-24 14:30:00,20.8,20.81,20.77,20.77,44700.0,20.8,20.81,20.77,20.77,44700.0
2005-08-24 15:00:00,20.78,20.78,20.67,20.7,80500.0,20.78,20.78,20.67,20.7,80500.0
2005-08-24 15:30:00,20.7,20.71,20.6,20.6,95600.0,20.7,20.71,20.6,20.6,95600.0
2005-08-25 09:30:00,20.62,20.72,20.49,20.58,60400.0,20.62,20.72,20.49,20.58,60400.0
2005-08-25 10:00:00,20.58,20.64,20.57,20.64,46300.0,20.58,20.64,20.57,20.64,46300.0
2005-08-25 10:30:00,20.64,20.68,20.63,20.67,33800.0,20.64,20.68,20.63,20.67,33800.0
2005-08-25 11:00:00,20.68,20.69,20.65,20.67,34900.0,20.68,20.69,20.65,20.67,34900.0
2005-08-25 11:30:00,20.67,20.72,20.67,20.71,35500.0,20.67,20.72,20.67,20.71,35500.0
2005-08-25 12:00:00,20.71,20.72,20.69,20.7,22800.0,20.71,20.72,20.69,20.7,22800.0
2005-08-25 12:30:00,20.71,20.74,20.66,20.71,15200.0,20.71,20.74,20.66,20.71,15200.0
2005-08-25 13:00:00,20.72,20.72,20.7,20.71,22100.0,20.72,20.72,20.7,20.71,22100.0
2005-08-25 13:30:00,20.71,20.71,20.66,20.71,47200.0,20.71,20.71,20.66,20.71,47200.0
2005-08-25 14:00:00,20.7,20.75,20.69,20.75,45000.0,20.7,20.75,20.69,20.75,45000.0
2005-08-25 14:30:00,20.75,20.79,20.73,20.79,39200.0,20.75,20.79,20.73,20.79,39200.0
2005-08-25 15:00:00,20.79,20.81,20.74,20.79,77300.0,20.79,20.81,20.74,20.79,77300.0
2005-08-25 15:30:00,20.79,20.8,20.68,20.71,71500.0,20.79,20.8,20.68,20.71,71500.0
2005-08-26 09:30:00,20.72,20.72,20.57,20.68,23800.0,20.72,20.72,20.57,20.68,23800.0
2005-08-26 10:00:00,20.68,20.68,20.57,20.58,35200.0,20.68,20.68,20.57,20.58,35200.0
2005-08-26 10:30:00,20.58,20.59,20.53,20.56,25600.0,20.58,20.59,20.53,20.56,25600.0
2005-08-26 11:00:00,20.56,20.57,20.51,20.55,44400.0,20.56,20.57,20.51,20.55,44400.0
2005-08-26 11:30:00,20.55,20.58,20.5,20.55,38100.0,20.55,20.58,20.5,20.55,38100.0
2005-08-26 12:00:00,20.54,20.61,20.54,20.58,24700.0,20.54,20.61,20.54,20.58,24700.0
2005-08-26 12:30:00,20.58,20.59,20.54,20.54,17600.0,20.58,20.59,20.54,20.54,17600.0
2005-08-26 13:00:00,20.53,20.53,20.5,20.5,48300.0,20.53,20.53,20.5,20.5,48300.0
2005-08-26 13:30:00,20.5,20.52,20.47,20.49,27200.0,20.5,20.52,20.47,20.49,27200.0
2005-08-26 14:00:00,20.49,20.58,20.46,20.56,39900.0,20.49,20.58,20.46,20.56,39900.0
2005-08-26 14:30:00,20.55,20.57,20.52,20.54,43200.0,20.55,20.57,20.52,20.54,43200.0
2005-08-26 15:00:00,20.54,20.55,20.48,20.48,59700.0,20.54,20.55,20.48,20.48,59700.0
2005-08-26 15:30:00,20.49,20.49,20.44,20.45,73200.0,20.49,20.49,20.44,20.45,73200.0
2005-08-29 09:30:00,20.42,20.42,20.13,20.31,56400.0,20.42,20.42,20.13,20.31,56400.0
2005-08-29 10:00:00,20.3,20.36,20.26,20.28,58900.0,20.3,20.36,20.26,20.28,58900.0
2005-08-29 10:30:00,20.27,20.29,20.22,20.24,32400.0,20.27,20.29,20.22,20.24,32400.0
2005-08-29 11:00:00,20.24,20.24,20.18,20.22,57200.0,20.24,20.24,20.18,20.22,57200.0
2005-08-29 11:30:00,20.22,20.33,20.22,20.33,53100.0,20.22,20.33,20.22,20.33,53100.0
2005-08-29 12:00:00,20.33,20.35,20.32,20.34,33200.0,20.33,20.35,20.32,20.34,33200.0
2005-08-29 12:30:00,20.34,20.35,20.29,20.29,27200.0,20.34,20.35,20.29,20.29,27200.0
2005-08-29 13:00:00,20.29,20.43,20.29,20.35,37600.0,20.29,20.43,20.29,20.35,37600.0
2005-08-29 13:30:00,20.35,20.42,20.33,20.4,27800.0,20.35,20.42,20.33,20.4,27800.0
2005-08-29 14:00:00,20.41,20.41,20.34,20.37,29900.0,20.41,20.41,20.34,20.37,29900.0
2005-08-29 14:30:00,20.36,20.44,20.35,20.42,142800.0,20.36,20.44,20.35,20.42,142800.0
2005-08-29 15:00:00,20.42,20.57,20.4,20.55,317000.0,20.42,20.57,20.4,20.55,317000.0
2005-08-29 15:30:00,20.56,20.57,20.5,20.54,198500.0,20.56,20.57,20.5,20.54,198500.0
2005-08-30 09:30:00,20.48,20.61,20.34,20.42,107600.0,20.48,20.61,20.34,20.42,107600.0
2005-08-30 10:00:00,20.43,20.58,20.42,20.45,117100.0,20.43,20.58,20.42,20.45,117100.0
2005-08-30 10:30:00,20.44,20.47,20.37,20.39,89100.0,20.44,20.47,20.37,20.39,89100.0
2005-08-30 11:00:00,20.39,20.4,20.25,20.3,69200.0,20.39,20.4,20.25,20.3,69200.0
2005-08-30 11:30:00,20.3,20.39,20.29,20.31,84600.0,20.3,20.39,20.29,20.31,84600.0
2005-08-30 12:00:00,20.3,20.36,20.28,20.32,62700.0,20.3,20.36,20.28,20.32,62700.0
2005-08-30 12:30:00,20.32,20.32,20.26,20.26,25000.0,20.32,20.32,20.26,20.26,25000.0
2005-08-30 13:00:00,20.27,20.27,20.17,20.19,41000.0,20.27,20.27,20.17,20.19,41000.0
2005-08-30 13:30:00,20.19,20.26,20.19,20.2,34300.0,20.19,20.26,20.19,20.2,34300.0
2005-08-30 14:00:00,20.21,20.22,20.13,20.17,79700.0,20.21,20.22,20.13,20.17,79700.0
2005-08-30 14:30:00,20.18,20.25,20.12,20.13,62800.0,20.18,20.25,20.12,20.13,62800.0
2005-08-30 15:00:00,20.13,20.23,20.08,20.18,85600.0,20.13,20.23,20.08,20.18,85600.0
2005-08-30 15:30:00,20.2,20.32,20.2,20.3,110800.0,20.2,20.32,20.2,20.3,110800.0
2005-08-31 09:30:00,20.27,20.38,20.2,20.24,75300.0,20.27,20.38,20.2,20.24,75300.0
2005-08-31 10:00:00,20.24,20.31,20.2,20.2,89800.0,20.24,20.31,20.2,20.2,89800.0
2005-08-31 10:30:00,20.21,20.31,20.2,20.29,49600.0,20.21,20.31,20.2,20.29,49600.0
2005-08-31 11:00:00,20.28,20.36,20.28,20.33,44700.0,20.28,20.36,20.28,20.33,44700.0
2005-08-31 11:30:00,20.33,20.38,20.31,20.34,18800.0,20.33,20.38,20.31,20.34,18800.0
2005-08-31 12:00:00,20.35,20.37,20.29,20.37,47500.0,20.35,20.37,20.29,20.37,47500.0
2005-08-31 12:30:00,20.37,20.47,20.37,20.44,58900.0,20.37,20.47,20.37,20.44,58900.0
2005-08-31 13:00:00,20.43,20.56,20.41,20.53,136800.0,20.43,20.56,20.41,20.53,136800.0
2005-08-31 13:30:00,20.53,20.58,20.49,20.56,55000.0,20.53,20.58,20.49,20.56,55000.0
2005-08-31 14:00:00,20.56,20.61,20.5,20.6,73400.0,20.56,20.61,20.5,20.6,73400.0
2005-08-31 14:30:00,20.61,20.66,20.57,20.64,96300.0,20.61,20.66,20.57,20.64,96300.0
2005-08-31 15:00:00,20.64,20.77,20.63,20.76,133500.0,20.64,20.77,20.63,20.76,133500.0
2005-08-31 15:30:00,20.76,20.84,20.76,20.81,215100.0,20.76,20.84,20.76,20.81,215100.0
2005-09-01 09:30:00,20.7,20.88,20.69,20.84,63600.0,20.7,20.88,20.69,20.84,63600.0
2005-09-01 10:00:00,20.85,20.85,20.72,20.77,104600.0,20.85,20.85,20.72,20.77,104600.0
2005-09-01 10:30:00,20.77,20.78,20.71,20.77,53100.0,20.77,20.78,20.71,20.77,53100.0
2005-09-01 11:00:00,20.77,20.78,20.72,20.76,69500.0,20.77,20.78,20.72,20.76,69500.0
2005-09-01 11:30:00,20.76,20.89,20.76,20.83,99100.0,20.76,20.89,20.76,20.83,99100.0
2005-09-01 12:00:00,20.83,20.83,20.75,20.76,30900.0,20.83,20.83,20.75,20.76,30900.0
2005-09-01 12:30:00,20.76,20.76,20.61,20.61,28600.0,20.76,20.76,20.61,20.61,28600.0
2005-09-01 13:00:00,20.61,20.66,20.61,20.62,43300.0,20.61,20.66,20.61,20.62,43300.0
2005-09-01 13:30:00,20.62,20.62,20.55,20.57,43000.0,20.62,20.62,20.55,20.57,43000.0
2005-09-01 14:00:00,20.57,20.6,20.5,20.58,56800.0,20.57,20.6,20.5,20.58,56800.0
2005-09-01 14:30:00,20.58,20.69,20.58,20.64,61500.0,20.58,20.69,20.58,20.64,61500.0
2005-09-01 15:00:00,20.64,20.66,20.62,20.62,48900.0,20.64,20.66,20.62,20.62,48900.0
2005-09-01 15:30:00,20.63,20.64,20.57,20.59,75300.0,20.63,20.64,20.57,20.59,75300.0
2005-09-02 09:30:00,20.7,20.84,20.58,20.59,80400.0,20.7,20.84,20.58,20.59,80400.0
2005-09-02 10:00:00,20.6,20.67,20.59,20.64,49900.0,20.6,20.67,20.59,20.64,49900.0
2005-09-02 10:30:00,20.66,20.66,20.61,20.64,82300.0,20.66,20.66,20.61,20.64,82300.0
2005-09-02 11:00:00,20.64,20.72,20.64,20.68,51700.0,20.64,20.72,20.64,20.68,51700.0
2005-09-02 11:30:00,20.68,20.69,20.65,20.67,50400.0,20.68,20.69,20.65,20.67,50400.0
2005-09-02 12:00:00,20.68,20.73,20.66,20.67,44100.0,20.68,20.73,20.66,20.67,44100.0
2005-09-02 12:30:00,20.68,20.73,20.68,20.72,17500.0,20.68,20.73,20.68,20.72,17500.0
2005-09-02 13:00:00,20.72,20.75,20.7,20.72,38000.0,20.72,20.75,20.7,20.72,38000.0
2005-09-02 13:30:00,20.72,20.75,20.72,20.74,100000.0,20.72,20.75,20.72,20.74,100000.0
2005-09-02 14:00:00,20.75,20.75,20.74,20.74,16400.0,20.75,20.75,20.74,20.74,16400.0
2005-09-02 14:30:00,20.74,20.75,20.73,20.74,45400.0,20.74,20.75,20.73,20.74,45400.0
2005-09-02 15:00:00,20.74,20.74,20.71,20.71,34100.0,20.74,20.74,20.71,20.71,34100.0
2005-09-02 15:30:00,20.71,20.72,20.6,20.63,77600.0,20.71,20.72,20.6,20.63,77600.0
2005-09-06 09:30:00,20.62,20.97,20.62,20.94,79100.0,20.62,20.97,20.62,20.94,79100.0
2005-09-06 10:00:00,20.94,20.98,20.92,20.98,44100.0,20.94,20.98,20.92,20.98,44100.0
2005-09-06 10:30:00,20.98,20.99,20.95,20.96,51600.0,20.98,20.99,20.95,20.96,51600.0
2005-09-06 11:00:00,20.96,21.0,20.95,20.99,82600.0,20.96,21.0,20.95,20.99,82600.0
2005-09-06 11:30:00,21.0,21.0,20.95,20.95,75300.0,21.0,21.0,20.95,20.95,75300.0
2005-09-06 12:00:00,20.95,20.97,20.93,20.96,36400.0,20.95,20.97,20.93,20.96,36400.0
2005-09-06 12:30:00,20.96,21.1,20.96,21.08,76000.0,20.96,21.1,20.96,21.08,76000.0
2005-09-06 13:00:00,21.09,21.1,21.02,21.03,52600.0,21.09,21.1,21.02,21.03,52600.0
2005-09-06 13:30:00,21.02,21.03,21.0,21.03,25900.0,21.02,21.03,21.0,21.03,25900.0
2005-09-06 14:00:00,21.03,21.04,21.0,21.02,68900.0,21.03,21.04,21.0,21.02,68900.0
2005-09-06 14:30:00,21.02,21.04,20.96,20.97,44900.0,21.02,21.04,20.96,20.97,44900.0
2005-09-06 15:00:00,20.97,20.99,20.95,20.98,105300.0,20.97,20.99,20.95,20.98,105300.0
2005-09-06 15:30:00,20.98,21.0,20.93,20.95,240700.0,20.98,21.0,20.93,20.95,240700.0
2005-09-07 09:30:00,20.95,21.0,20.87,20.97,98300.0,20.95,21.0,20.87,20.97,98300.0
2005-09-07 10:00:00,20.97,21.0,20.96,20.97,48700.0,20.97,21.0,20.96,20.97,48700.0
2005-09-07 10:30:00,20.98,21.0,20.97,21.0,39600.0,20.98,21.0,20.97,21.0,39600.0
2005-09-07 11:00:00,21.0,21.01,20.93,20.95,87300.0,21.0,21.01,20.93,20.95,87300.0
2005-09-07 11:30:00,20.95,20.99,20.95,20.99,25000.0,20.95,20.99,20.95,20.99,25000.0
2005-09-07 12:00:00,20.99,20.99,20.95,20.96,25200.0,20.99,20.99,20.95,20.96,25200.0
2005-09-07 12:30:00,20.96,20.98,20.95,20.97,27100.0,20.96,20.98,20.95,20.97,27100.0
2005-09-07 13:00:00,20.97,21.01,20.96,20.97,50900.0,20.97,21.01,20.96,20.97,50900.0
2005-09-07 13:30:00,20.97,20.98,20.96,20.97,35600.0,20.97,20.98,20.96,20.97,35600.0
2005-09-07 14:00:00,20.96,20.99,20.96,20.97,42000.0,20.96,20.99,20.96,20.97,42000.0
2005-09-07 14:30:00,20.97,20.99,20.96,20.98,32700.0,20.97,20.99,20.96,20.98,32700.0
2005-09-07 15:00:00,20.98,21.01,20.96,21.0,75600.0,20.98,21.01,20.96,21.0,75600.0
2005-09-07 15:30:00,21.0,21.06,21.0,21.01,142200.0,21.0,21.06,21.0,21.01,142200.0
2005-09-08 09:30:00,20.93,20.93,20.84,20.88,46400.0,20.93,20.93,20.84,20.88,46400.0
2005-09-08 10:00:00,20.88,20.89,20.78,20.78,49100.0,20.88,20.89,20.78,20.78,49100.0
2005-09-08 10:30:00,20.78,20.86,20.77,20.78,79800.0,20.78,20.86,20.77,20.78,79800.0
2005-09-08 11:00:00,20.78,20.79,20.74,20.76,57400.0,20.78,20.79,20.74,20.76,57400.0
2005-09-08 11:30:00,20.76,20.83,20.75,20.82,41000.0,20.76,20.83,20.75,20.82,41000.0
2005-09-08 12:00:00,20.82,20.83,20.77,20.8,34600.0,20.82,20.83,20.77,20.8,34600.0
2005-09-08 12:30:00,20.8,20.84,20.78,20.83,19300.0,20.8,20.84,20.78,20.83,19300.0
2005-09-08 13:00:00,20.83,20.84,20.81,20.81,7500.0,20.83,20.84,20.81,20.81,7500.0
2005-09-08 13:30:00,20.81,20.82,20.78,20.79,18600.0,20.81,20.82,20.78,20.79,18600.0
2005-09-08 14:00:00,20.79,20.8,20.75,20.75,36700.0,20.79,20.8,20.75,20.75,36700.0
2005-09-08 14:30:00,20.75,20.8,20.75,20.78,28700.0,20.75,20.8,20.75,20.78,28700.0
2005-09-08 15:00:00,20.78,20.78,20.7,20.71,43500.0,20.78,20.78,20.7,20.71,43500.0
2005-09-08 15:30:00,20.71,20.74,20.7,20.74,103400.0,20.71,20.74,20.7,20.74,103400.0
2005-09-09 09:30:00,20.73,20.8,20.66,20.69,32100.0,20.73,20.8,20.66,20.69,32100.0
2005-09-09 10:00:00,20.69,20.74,20.69,20.71,36300.0,20.69,20.74,20.69,20.71,36300.0
2005-09-09 10:30:00,20.71,20.71,20.68,20.68,25900.0,20.71,20.71,20.68,20.68,25900.0
2005-09-09 11:00:00,20.68,20.69,20.64,20.67,37100.0,20.68,20.69,20.64,20.67,37100.0
2005-09-09 11:30:00,20.67,20.7,20.66,20.7,48900.0,20.67,20.7,20.66,20.7,48900.0
2005-09-09 12:00:00,20.7,20.74,20.69,20.7,45500.0,20.7,20.74,20.69,20.7,45500.0
2005-09-09 12:30:00,20.69,20.7,20.68,20.7,13100.0,20.69,20.7,20.68,20.7,13100.0
2005-09-09 13:00:00,20.7,20.71,20.69,20.71,23300.0,20.7,20.71,20.69,20.71,23300.0
2005-09-09 13:30:00,20.71,20.71,20.7,20.71,12300.0,20.71,20.71,20.7,20.71,12300.0
2005-09-09 14:00:00,20.71,20.73,20.69,20.71,38300.0,20.71,20.73,20.69,20.71,38300.0
2005-09-09 14:30:00,20.71,20.73,20.71,20.72,25300.0,20.71,20.73,20.71,20.72,25300.0
2005-09-09 15:00:00,20.73,20.73,20.69,20.69,62100.0,20.73,20.73,20.69,20.69,62100.0
2005-09-09 15:30:00,20.7,20.75,20.69,20.75,95300.0,20.7,20.75,20.69,20.75,95300.0
2005-09-12 09:30:00,20.63,20.64,20.48,20.54,75100.0,20.63,20.64,20.48,20.54,75100.0
2005-09-12 10:00:00,20.54,20.55,20.49,20.5,82500.0,20.54,20.55,20.49,20.5,82500.0
2005-09-12 10:30:00,20.5,20.53,20.47,20.5,98300.0,20.5,20.53,20.47,20.5,98300.0
2005-09-12 11:00:00,20.5,20.52,20.49,20.51,66800.0,20.5,20.52,20.49,20.51,66800.0
2005-09-12 11:30:00,20.5,20.52,20.48,20.49,86200.0,20.5,20.52,20.48,20.49,86200.0
2005-09-12 12:00:00,20.49,20.59,20.48,20.59,78500.0,20.49,20.59,20.48,20.59,78500.0
2005-09-12 12:30:00,20.59,20.59,20.51,20.51,91500.0,20.59,20.59,20.51,20.51,91500.0
2005-09-12 13:00:00,20.51,20.54,20.51,20.53,43300.0,20.51,20.54,20.51,20.53,43300.0
2005-09-12 13:30:00,20.53,20.58,20.52,20.56,37200.0,20.53,20.58,20.52,20.56,37200.0
2005-09-12 14:00:00,20.56,20.57,20.55,20.57,47600.0,20.56,20.57,20.55,20.57,47600.0
2005-09-12 14:30:00,20.57,20.7,20.56,20.67,71300.0,20.57,20.7,20.56,20.67,71300.0
2005-09-12 15:00:00,20.67,20.72,20.65,20.72,101400.0,20.67,20.72,20.65,20.72,101400.0
2005-09-12 15:30:00,20.72,20.83,20.7,20.77,111600.0,20.72,20.83,20.7,20.77,111600.0
2005-09-13 09:30:00,20.63,20.64,20.47,20.47,71700.0,20.63,20.64,20.47,20.47,71700.0
2005-09-13 10:00:00,20.47,20.55,20.47,20.52,37000.0,20.47,20.55,20.47,20.52,37000.0
2005-09-13 10:30:00,20.52,20.58,20.51,20.57,48200.0,20.52,20.58,20.51,20.57,48200.0
2005-09-13 11:00:00,20.57,20.58,20.55,20.56,27300.0,20.57,20.58,20.55,20.56,27300.0
2005-09-13 11:30:00,20.56,20.64,20.56,20.63,44000.0,20.56,20.64,20.56,20.63,44000.0
2005-09-13 12:00:00,20.63,20.66,20.61,20.63,35000.0,20.63,20.66,20.61,20.63,35000.0
2005-09-13 12:30:00,20.63,20.64,20.61,20.64,35400.0,20.63,20.64,20.61,20.64,35400.0
2005-09-13 13:00:00,20.64,20.68,20.64,20.66,45300.0,20.64,20.68,20.64,20.66,45300.0
2005-09-13 13:30:00,20.67,20.69,20.66,20.67,23800.0,20.67,20.69,20.66,20.67,23800.0
2005-09-13 14:00:00,20.67,20.81,20.67,20.76,60900.0,20.67,20.81,20.67,20.76,60900.0
2005-09-13 14:30:00,20.76,20.79,20.76,20.76,42600.0,20.76,20.79,20.76,20.76,42600.0
2005-09-13 15:00:00,20.76,20.76,20.65,20.71,80200.0,20.76,20.76,20.65,20.71,80200.0
2005-09-13 15:30:00,20.72,20.76,20.66,20.68,115500.0,20.72,20.76,20.66,20.68,115500.0
2005-09-14 09:30:00,20.6,20.8,20.6,20.68,38900.0,20.6,20.8,20.6,20.68,38900.0
2005-09-14 10:00:00,20.68,20.69,20.61,20.61,57600.0,20.68,20.69,20.61,20.61,57600.0
2005-09-14 10:30:00,20.61,20.73,20.59,20.73,71800.0,20.61,20.73,20.59,20.73,71800.0
2005-09-14 11:00:00,20.73,20.76,20.72,20.76,48000.0,20.73,20.76,20.72,20.76,48000.0
2005-09-14 11:30:00,20.76,20.78,20.75,20.76,27400.0,20.76,20.78,20.75,20.76,27400.0
2005-09-14 12:00:00,20.75,20.76,20.75,20.75,23400.0,20.75,20.76,20.75,20.75,23400.0
2005-09-14 12:30:00,20.76,20.76,20.73,20.73,30800.0,20.76,20.76,20.73,20.73,30800.0
2005-09-14 13:00:00,20.73,20.76,20.73,20.75,34600.0,20.73,20.76,20.73,20.75,34600.0
2005-09-14 13:30:00,20.76,20.78,20.74,20.77,56300.0,20.76,20.78,20.74,20.77,56300.0
2005-09-14 14:00:00,20.78,20.78,20.75,20.76,52600.0,20.78,20.78,20.75,20.76,52600.0
2005-09-14 14:30:00,20.76,20.76,20.74,20.75,51200.0,20.76,20.76,20.74,20.75,51200.0
2005-09-14 15:00:00,20.75,20.75,20.74,20.74,61800.0,20.75,20.75,20.74,20.74,61800.0
2005-09-14 15:30:00,20.75,20.77,20.71,20.73,116500.0,20.75,20.77,20.71,20.73,116500.0
2005-09-15 09:30:00,20.75,20.78,20.63,20.7,79700.0,20.75,20.78,20.63,20.7,79700.0
2005-09-15 10:00:00,20.7,20.7,20.56,20.57,85300.0,20.7,20.7,20.56,20.57,85300.0
2005-09-15 10:30:00,20.57,20.6,20.54,20.54,91900.0,20.57,20.6,20.54,20.54,91900.0
2005-09-15 11:00:00,20.54,20.54,20.44,20.44,79900.0,20.54,20.54,20.44,20.44,79900.0
2005-09-15 11:30:00,20.45,20.48,20.39,20.47,66900.0,20.45,20.48,20.39,20.47,66900.0
2005-09-15 12:00:00,20.47,20.53,20.4,20.5,89100.0,20.47,20.53,20.4,20.5,89100.0
2005-09-15 12:30:00,20.5,20.5,20.48,20.48,66400.0,20.5,20.5,20.48,20.48,66400.0
2005-09-15 13:00:00,20.48,20.49,20.46,20.47,45000.0,20.48,20.49,20.46,20.47,45000.0
2005-09-15 13:30:00,20.47,20.56,20.46,20.53,56300.0,20.47,20.56,20.46,20.53,56300.0
2005-09-15 14:00:00,20.52,20.54,20.52,20.54,35900.0,20.52,20.54,20.52,20.54,35900.0
2005-09-15 14:30:00,20.54,20.56,20.53,20.54,62200.0,20.54,20.56,20.53,20.54,62200.0
2005-09-15 15:00:00,20.55,20.55,20.51,20.52,59400.0,20.55,20.55,20.51,20.52,59400.0
2005-09-15 15:30:00,20.51,20.52,20.42,20.46,243800.0,20.51,20.52,20.42,20.46,243800.0
2005-09-16 09:30:00,20.47,20.52,20.31,20.35,584400.0,20.47,20.52,20.31,20.35,584400.0
2005-09-16 10:00:00,20.35,20.44,20.35,20.36,67300.0,20.35,20.44,20.35,20.36,67300.0
2005-09-16 10:30:00,20.37,20.45,20.37,20.42,100600.0,20.37,20.45,20.37,20.42,100600.0
2005-09-16 11:00:00,20.42,20.44,20.41,20.43,108500.0,20.42,20.44,20.41,20.43,108500.0
2005-09-16 11:30:00,20.43,20.45,20.41,20.42,64800.0,20.43,20.45,20.41,20.42,64800.0
2005-09-16 12:00:00,20.42,20.44,20.4,20.41,83300.0,20.42,20.44,20.4,20.41,83300.0
2005-09-16 12:30:00,20.42,20.45,20.39,20.44,105100.0,20.42,20.45,20.39,20.44,105100.0
2005-09-16 13:00:00,20.44,20.45,20.38,20.38,93500.0,20.44,20.45,20.38,20.38,93500.0
2005-09-16 13:30:00,20.38,20.45,20.37,20.45,124500.0,20.38,20.45,20.37,20.45,124500.0
2005-09-16 14:00:00,20.45,20.47,20.44,20.44,120000.0,20.45,20.47,20.44,20.44,120000.0
2005-09-16 14:30:00,20.44,20.54,20.44,20.54,135700.0,20.44,20.54,20.44,20.54,135700.0
2005-09-16 15:00:00,20.54,20.6,20.5,20.59,177700.0,20.54,20.6,20.5,20.59,177700.0
2005-09-16 15:30:00,20.59,20.64,20.43,20.45,569800.0,20.59,20.64,20.43,20.45,569800.0
2005-09-19 09:30:00,20.52,20.52,20.26,20.36,116300.0,20.52,20.52,20.26,20.36,116300.0
2005-09-19 10:00:00,20.36,20.36,20.29,20.33,77200.0,20.36,20.36,20.29,20.33,77200.0
2005-09-19 10:30:00,20.33,20.36,20.32,20.35,46300.0,20.33,20.36,20.32,20.35,46300.0
2005-09-19 11:00:00,20.35,20.36,20.32,20.34,66300.0,20.35,20.36,20.32,20.34,66300.0
2005-09-19 11:30:00,20.33,20.38,20.33,20.37,60200.0,20.33,20.38,20.33,20.37,60200.0
2005-09-19 12:00:00,20.37,20.4,20.36,20.38,65900.0,20.37,20.4,20.36,20.38,65900.0
2005-09-19 12:30:00,20.37,20.42,20.37,20.4,41600.0,20.37,20.42,20.37,20.4,41600.0
2005-09-19 13:00:00,20.4,20.41,20.36,20.36,57000.0,20.4,20.41,20.36,20.36,57000.0
2005-09-19 13:30:00,20.36,20.38,20.35,20.36,149500.0,20.36,20.38,20.35,20.36,149500.0
2005-09-19 14:00:00,20.35,20.37,20.34,20.37,87000.0,20.35,20.37,20.34,20.37,87000.0
2005-09-19 14:30:00,20.37,20.39,20.32,20.33,49900.0,20.37,20.39,20.32,20.33,49900.0
2005-09-19 15:00:00,20.32,20.33,20.3,20.3,74600.0,20.32,20.33,20.3,20.3,74600.0
2005-09-19 15:30:00,20.31,20.37,20.3,20.35,125300.0,20.31,20.37,20.3,20.35,125300.0
2005-09-20 09:30:00,20.41,20.53,20.39,20.47,51700.0,20.41,20.53,20.39,20.47,51700.0
2005-09-20 10:00:00,20.48,20.57,20.48,20.57,37000.0,20.48,20.57,20.48,20.57,37000.0
2005-09-20 10:30:00,20.55,20.56,20.47,20.49,193300.0,20.55,20.56,20.47,20.49,193300.0
2005-09-20 11:00:00,20.48,20.5,20.42,20.43,75600.0,20.48,20.5,20.42,20.43,75600.0
2005-09-20 11:30:00,20.44,20.44,20.37,20.37,89700.0,20.44,20.44,20.37,20.37,89700.0
2005-09-20 12:00:00,20.37,20.38,20.35,20.35,68100.0,20.37,20.38,20.35,20.35,68100.0
2005-09-20 12:30:00,20.35,20.37,20.3,20.31,47100.0,20.35,20.37,20.3,20.31,47100.0
2005-09-20 13:00:00,20.3,20.3,20.24,20.24,80600.0,20.3,20.3,20.24,20.24,80600.0
2005-09-20 13:30:00,20.24,20.33,20.23,20.32,46300.0,20.24,20.33,20.23,20.32,46300.0
2005-09-20 14:00:00,20.32,20.36,20.27,20.28,64700.0,20.32,20.36,20.27,20.28,64700.0
2005-09-20 14:30:00,20.29,20.35,20.16,20.16,102100.0,20.29,20.35,20.16,20.16,102100.0
2005-09-20 15:00:00,20.16,20.17,20.01,20.17,141500.0,20.16,20.17,20.01,20.17,141500.0
2005-09-20 15:30:00,20.17,20.19,20.11,20.19,150800.0,20.17,20.19,20.11,20.19,150800.0
2005-09-21 09:30:00,20.1,20.11,19.78,19.87,141300.0,20.1,20.11,19.78,19.87,141300.0
2005-09-21 10:00:00,19.87,19.97,19.72,19.84,156300.0,19.87,19.97,19.72,19.84,156300.0
2005-09-21 10:30:00,19.84,19.92,19.84,19.88,86600.0,19.84,19.92,19.84,19.88,86600.0
2005-09-21 11:00:00,19.87,19.9,19.84,19.84,97600.0,19.87,19.9,19.84,19.84,97600.0
2005-09-21 11:30:00,19.84,19.87,19.82,19.83,78200.0,19.84,19.87,19.82,19.83,78200.0
2005-09-21 12:00:00,19.83,19.86,19.8,19.86,82800.0,19.83,19.86,19.8,19.86,82800.0
2005-09-21 12:30:00,19.86,19.93,19.84,19.92,74700.0,19.86,19.93,19.84,19.92,74700.0
2005-09-21 13:00:00,19.92,19.92,19.86,19.86,51000.0,19.92,19.92,19.86,19.86,51000.0
2005-09-21 13:30:00,19.86,19.86,19.77,19.79,87200.0,19.86,19.86,19.77,19.79,87200.0
2005-09-21 14:00:00,19.79,19.85,19.78,19.83,52000.0,19.79,19.85,19.78,19.83,52000.0
2005-09-21 14:30:00,19.84,19.87,19.82,19.85,77800.0,19.84,19.87,19.82,19.85,77800.0
2005-09-21 15:00:00,19.85,19.89,19.82,19.84,135200.0,19.85,19.89,19.82,19.84,135200.0
2005-09-21 15:30:00,19.84,19.88,19.83,19.84,193700.0,19.84,19.88,19.83,19.84,193700.0
2005-09-22 09:30:00,19.87,19.87,19.61,19.69,92300.0,19.87,19.87,19.61,19.69,92300.0
2005-09-22 10:00:00,19.68,19.8,19.68,19.76,80800.0,19.68,19.8,19.68,19.76,80800.0
2005-09-22 10:30:00,19.77,19.8,19.74,19.76,82300.0,19.77,19.8,19.74,19.76,82300.0
2005-09-22 11:00:00,19.76,19.81,19.75,19.8,80200.0,19.76,19.81,19.75,19.8,80200.0
2005-09-22 11:30:00,19.79,19.81,19.75,19.81,48800.0,19.79,19.81,19.75,19.81,48800.0
2005-09-22 12:00:00,19.8,19.84,19.75,19.82,38500.0,19.8,19.84,19.75,19.82,38500.0
2005-09-22 12:30:00,19.83,19.9,19.83,19.87,25600.0,19.83,19.9,19.83,19.87,25600.0
2005-09-22 13:00:00,19.87,19.89,19.85,19.88,83700.0,19.87,19.89,19.85,19.88,83700.0
2005-09-22 13:30:00,19.89,20.0,19.88,19.98,127500.0,19.89,20.0,19.88,19.98,127500.0
2005-09-22 14:00:00,19.98,20.01,19.92,19.93,67000.0,19.98,20.01,19.92,19.93,67000.0
2005-09-22 14:30:00,19.93,19.94,19.9,19.91,67400.0,19.93,19.94,19.9,19.91,67400.0
2005-09-22 15:00:00,19.92,19.93,19.89,19.92,65000.0,19.92,19.93,19.89,19.92,65000.0
2005-09-22 15:30:00,19.92,19.94,19.89,19.9,95100.0,19.92,19.94,19.89,19.9,95100.0
2005-09-23 09:30:00,19.94,20.05,19.9,19.91,139400.0,19.94,20.05,19.9,19.91,139400.0
2005-09-23 10:00:00,19.91,19.91,19.81,19.89,51800.0,19.91,19.91,19.81,19.89,51800.0
2005-09-23 10:30:00,19.89,19.9,19.82,19.85,85300.0,19.89,19.9,19.82,19.85,85300.0
2005-09-23 11:00:00,19.85,19.95,19.85,19.9,47700.0,19.85,19.95,19.85,19.9,47700.0
2005-09-23 11:30:00,19.89,20.01,19.88,20.0,91600.0,19.89,20.01,19.88,20.0,91600.0
2005-09-23 12:00:00,19.99,20.05,19.99,20.04,146000.0,19.99,20.05,19.99,20.04,146000.0
2005-09-23 12:30:00,20.04,20.09,20.04,20.08,15500.0,20.04,20.09,20.04,20.08,15500.0
2005-09-23 13:00:00,20.09,20.17,20.06,20.16,36400.0,20.09,20.17,20.06,20.16,36400.0
2005-09-23 13:30:00,20.15,20.31,20.15,20.31,140100.0,20.15,20.31,20.15,20.31,140100.0
2005-09-23 14:00:00,20.3,20.32,20.21,20.22,43500.0,20.3,20.32,20.21,20.22,43500.0
2005-09-23 14:30:00,20.22,20.22,20.14,20.16,41800.0,20.22,20.22,20.14,20.16,41800.0
2005-09-23 15:00:00,20.16,20.16,20.04,20.08,60200.0,20.16,20.16,20.04,20.08,60200.0
2005-09-23 15:30:00,20.08,20.1,20.03,20.07,119000.0,20.08,20.1,20.03,20.07,119000.0
2005-09-26 09:30:00,20.15,20.25,20.0,20.03,51100.0,20.15,20.25,20.0,20.03,51100.0
2005-09-26 10:00:00,20.03,20.16,20.01,20.14,46800.0,20.03,20.16,20.01,20.14,46800.0
2005-09-26 10:30:00,20.15,20.18,20.11,20.15,32200.0,20.15,20.18,20.11,20.15,32200.0
2005-09-26 11:00:00,20.16,20.16,20.09,20.09,26400.0,20.16,20.16,20.09,20.09,26400.0
2005-09-26 11:30:00,20.1,20.15,20.08,20.13,47700.0,20.1,20.15,20.08,20.13,47700.0
2005-09-26 12:00:00,20.13,20.2,20.12,20.17,34500.0,20.13,20.2,20.12,20.17,34500.0
2005-09-26 12:30:00,20.16,20.18,20.13,20.14,28200.0,20.16,20.18,20.13,20.14,28200.0
2005-09-26 13:00:00,20.14,20.14,20.1,20.1,38400.0,20.14,20.14,20.1,20.1,38400.0
2005-09-26 13:30:00,20.09,20.18,20.08,20.16,113000.0,20.09,20.18,20.08,20.16,113000.0
2005-09-26 14:00:00,20.16,20.16,20.06,20.08,230100.0,20.16,20.16,20.06,20.08,230100.0
2005-09-26 14:30:00,20.07,20.1,20.05,20.07,100000.0,20.07,20.1,20.05,20.07,100000.0
2005-09-26 15:00:00,20.08,20.1,20.06,20.06,53600.0,20.08,20.1,20.06,20.06,53600.0
2005-09-26 15:30:00,20.06,20.1,20.04,20.09,96600.0,20.06,20.1,20.04,20.09,96600.0
2005-09-27 09:30:00,20.12,20.18,20.02,20.17,75600.0,20.12,20.18,20.02,20.17,75600.0
2005-09-27 10:00:00,20.15,20.17,19.97,20.01,114100.0,20.15,20.17,19.97,20.01,114100.0
2005-09-27 10:30:00,20.0,20.01,19.95,20.0,92300.0,20.0,20.01,19.95,20.0,92300.0
2005-09-27 11:00:00,19.99,20.02,19.98,20.0,42300.0,19.99,20.02,19.98,20.0,42300.0
2005-09-27 11:30:00,20.0,20.0,19.96,19.98,40900.0,20.0,20.0,19.96,19.98,40900.0
2005-09-27 12:00:00,19.98,20.0,19.95,19.96,53100.0,19.98,20.0,19.95,19.96,53100.0
2005-09-27 12:30:00,19.96,19.99,19.95,19.98,24600.0,19.96,19.99,19.95,19.98,24600.0
2005-09-27 13:00:00,19.98,19.99,19.9,19.91,63400.0,19.98,19.99,19.9,19.91,63400.0
2005-09-27 13:30:00,19.91,19.98,19.91,19.96,82100.0,19.91,19.98,19.91,19.96,82100.0
2005-09-27 14:00:00,19.96,19.99,19.9,19.93,52600.0,19.96,19.99,19.9,19.93,52600.0
2005-09-27 14:30:00,19.92,20.04,19.92,20.01,127800.0,19.92,20.04,19.92,20.01,127800.0
2005-09-27 15:00:00,20.02,20.06,20.0,20.04,115600.0,20.02,20.06,20.0,20.04,115600.0
2005-09-27 15:30:00,20.04,20.04,19.98,20.0,61700.0,20.04,20.04,19.98,20.0,61700.0
2005-09-28 09:30:00,20.04,20.09,19.84,20.01,69600.0,20.04,20.09,19.84,20.01,69600.0
2005-09-28 10:00:00,20.01,20.01,19.85,19.85,55300.0,20.01,20.01,19.85,19.85,55300.0
2005-09-28 10:30:00,19.83,19.89,19.83,19.88,58400.0,19.83,19.89,19.83,19.88,58400.0
2005-09-28 11:00:00,19.88,19.89,19.85,19.89,39000.0,19.88,19.89,19.85,19.89,39000.0
2005-09-28 11:30:00,19.88,19.88,19.82,19.83,22100.0,19.88,19.88,19.82,19.83,22100.0
2005-09-28 12:00:00,19.83,19.83,19.75,19.8,39900.0,19.83,19.83,19.75,19.8,39900.0
2005-09-28 12:30:00,19.79,19.82,19.75,19.75,23500.0,19.79,19.82,19.75,19.75,23500.0
2005-09-28 13:00:00,19.76,19.76,19.69,19.72,27600.0,19.76,19.76,19.69,19.72,27600.0
2005-09-28 13:30:00,19.71,19.71,19.67,19.7,34900.0,19.71,19.71,19.67,19.7,34900.0
2005-09-28 14:00:00,19.7,19.8,19.69,19.79,27700.0,19.7,19.8,19.69,19.79,27700.0
2005-09-28 14:30:00,19.79,19.79,19.73,19.74,35500.0,19.79,19.79,19.73,19.74,35500.0
2005-09-28 15:00:00,19.73,19.76,19.72,19.76,39500.0,19.73,19.76,19.72,19.76,39500.0
2005-09-28 15:30:00,19.76,19.79,19.74,19.75,117900.0,19.76,19.79,19.74,19.75,117900.0
2005-09-29 09:30:00,19.78,19.79,19.59,19.59,45800.0,19.78,19.79,19.59,19.59,45800.0
2005-09-29 10:00:00,19.6,19.62,19.57,19.61,46400.0,19.6,19.62,19.57,19.61,46400.0
2005-09-29 10:30:00,19.61,19.67,19.6,19.65,35400.0,19.61,19.67,19.6,19.65,35400.0
2005-09-29 11:00:00,19.65,19.65,19.62,19.62,21700.0,19.65,19.65,19.62,19.62,21700.0
2005-09-29 11:30:00,19.62,19.75,19.62,19.74,79500.0,19.62,19.75,19.62,19.74,79500.0
2005-09-29 12:00:00,19.75,19.75,19.74,19.74,22700.0,19.75,19.75,19.74,19.74,22700.0
2005-09-29 12:30:00,19.75,19.77,19.74,19.76,35700.0,19.75,19.77,19.74,19.76,35700.0
2005-09-29 13:00:00,19.76,19.77,19.74,19.75,123900.0,19.76,19.77,19.74,19.75,123900.0
2005-09-29 13:30:00,19.76,19.76,19.73,19.75,142600.0,19.76,19.76,19.73,19.75,142600.0
2005-09-29 14:00:00,19.75,19.81,19.74,19.79,60700.0,19.75,19.81,19.74,19.79,60700.0
2005-09-29 14:30:00,19.79,19.79,19.73,19.75,109400.0,19.79,19.79,19.73,19.75,109400.0
2005-09-29 15:00:00,19.75,19.8,19.72,19.8,131700.0,19.75,19.8,19.72,19.8,131700.0
2005-09-29 15:30:00,19.79,19.81,19.75,19.81,188600.0,19.79,19.81,19.75,19.81,188600.0
2005-09-30 09:30:00,19.85,19.9,19.73,19.76,44700.0,19.85,19.9,19.73,19.76,44700.0
2005-09-30 10:00:00,19.76,19.91,19.74,19.91,91300.0,19.76,19.91,19.74,19.91,91300.0
2005-09-30 10:30:00,19.91,20.17,19.87,20.15,51600.0,19.91,20.17,19.87,20.15,51600.0
2005-09-30 11:00:00,20.16,20.16,19.99,19.99,56700.0,20.16,20.16,19.99,19.99,56700.0
2005-09-30 11:30:00,20.0,20.04,19.99,20.03,64300.0,20.0,20.04,19.99,20.03,64300.0
2005-09-30 12:00:00,20.02,20.06,20.0,20.0,108900.0,20.02,20.06,20.0,20.0,108900.0
2005-09-30 12:30:00,19.99,20.0,19.98,19.99,81800.0,19.99,20.0,19.98,19.99,81800.0
2005-09-30 13:00:00,19.98,19.99,19.85,19.85,75500.0,19.98,19.99,19.85,19.85,75500.0
2005-09-30 13:30:00,19.85,19.91,19.85,19.9,48000.0,19.85,19.91,19.85,19.9,48000.0
2005-09-30 14:00:00,19.9,19.94,19.85,19.93,103000.0,19.9,19.94,19.85,19.93,103000.0
2005-09-30 14:30:00,19.92,20.0,19.92,19.98,91400.0,19.92,20.0,19.92,19.98,91400.0
2005-09-30 15:00:00,19.99,20.03,19.96,19.99,135600.0,19.99,20.03,19.96,19.99,135600.0
2005-09-30 15:30:00,19.97,19.99,19.94,19.97,224800.0,19.97,19.99,19.94,19.97,224800.0
2005-10-03 09:30:00,19.98,20.03,19.86,20.0,169700.0,19.98,20.03,19.86,20.0,169700.0
2005-10-03 10:00:00,20.0,20.0,19.92,20.0,45500.0,20.0,20.0,19.92,20.0,45500.0
2005-10-03 10:30:00,19.99,20.0,19.88,19.88,36000.0,19.99,20.0,19.88,19.88,36000.0
2005-10-03 11:00:00,19.87,20.0,19.86,19.99,65000.0,19.87,20.0,19.86,19.99,65000.0
2005-10-03 11:30:00,19.99,19.99,19.91,19.92,33600.0,19.99,19.99,19.91,19.92,33600.0
2005-10-03 12:00:00,19.91,19.91,19.86,19.86,33000.0,19.91,19.91,19.86,19.86,33000.0
2005-10-03 12:30:00,19.86,19.86,19.83,19.83,8100.0,19.86,19.86,19.83,19.83,8100.0
2005-10-03 13:00:00,19.83,19.83,19.78,19.79,21800.0,19.83,19.83,19.78,19.79,21800.0
2005-10-03 13:30:00,19.79,19.79,19.75,19.76,67000.0,19.79,19.79,19.75,19.76,67000.0
2005-10-03 14:00:00,19.76,19.82,19.76,19.81,60200.0,19.76,19.82,19.76,19.81,60200.0
2005-10-03 14:30:00,19.81,19.93,19.8,19.89,64100.0,19.81,19.93,19.8,19.89,64100.0
2005-10-03 15:00:00,19.89,19.9,19.87,19.88,32400.0,19.89,19.9,19.87,19.88,32400.0
2005-10-03 15:30:00,19.89,19.89,19.85,19.85,59000.0,19.89,19.89,19.85,19.85,59000.0
2005-10-04 09:30:00,19.92,19.97,19.9,19.95,36600.0,19.92,19.97,19.9,19.95,36600.0
2005-10-04 10:00:00,19.95,19.96,19.94,19.95,54200.0,19.95,19.96,19.94,19.95,54200.0
2005-10-04 10:30:00,19.95,19.95,19.91,19.92,44300.0,19.95,19.95,19.91,19.92,44300.0
2005-10-04 11:00:00,19.92,19.92,19.84,19.84,33500.0,19.92,19.92,19.84,19.84,33500.0
2005-10-04 11:30:00,19.84,19.85,19.79,19.83,67500.0,19.84,19.85,19.79,19.83,67500.0
2005-10-04 12:00:00,19.83,19.83,19.8,19.82,42100.0,19.83,19.83,19.8,19.82,42100.0
2005-10-04 12:30:00,19.82,19.88,19.82,19.88,42200.0,19.82,19.88,19.82,19.88,42200.0
2005-10-04 13:00:00,19.88,19.88,19.87,19.88,14800.0,19.88,19.88,19.87,19.88,14800.0
2005-10-04 13:30:00,19.88,19.9,19.85,19.87,46000.0,19.88,19.9,19.85,19.87,46000.0
2005-10-04 14:00:00,19.87,19.91,19.82,19.83,30100.0,19.87,19.91,19.82,19.83,30100.0
2005-10-04 14:30:00,19.84,19.91,19.82,19.89,68200.0,19.84,19.91,19.82,19.89,68200.0
2005-10-04 15:00:00,19.89,19.9,19.8,19.81,57700.0,19.89,19.9,19.8,19.81,57700.0
2005-10-04 15:30:00,19.81,19.93,19.81,19.82,112000.0,19.81,19.93,19.81,19.82,112000.0
2005-10-05 09:30:00,19.82,19.93,19.75,19.83,39200.0,19.82,19.93,19.75,19.83,39200.0
2005-10-05 10:00:00,19.82,19.84,19.74,19.8,72100.0,19.82,19.84,19.74,19.8,72100.0
2005-10-05 10:30:00,19.8,19.86,19.78,19.79,51400.0,19.8,19.86,19.78,19.79,51400.0
2005-10-05 11:00:00,19.79,19.8,19.64,19.64,63900.0,19.79,19.8,19.64,19.64,63900.0
2005-10-05 11:30:00,19.64,19.68,19.64,19.66,40100.0,19.64,19.68,19.64,19.66,40100.0
2005-10-05 12:00:00,19.66,19.66,19.61,19.63,53100.0,19.66,19.66,19.61,19.63,53100.0
2005-10-05 12:30:00,19.63,19.65,19.62,19.63,41600.0,19.63,19.65,19.62,19.63,41600.0
2005-10-05 13:00:00,19.62,19.63,19.59,19.6,46300.0,19.62,19.63,19.59,19.6,46300.0
2005-10-05 13:30:00,19.59,19.6,19.56,19.57,21100.0,19.59,19.6,19.56,19.57,21100.0
2005-10-05 14:00:00,19.57,19.75,19.56,19.74,81800.0,19.57,19.75,19.56,19.74,81800.0
2005-10-05 14:30:00,19.73,19.73,19.58,19.59,62300.0,19.73,19.73,19.58,19.59,62300.0
2005-10-05 15:00:00,19.58,19.6,19.54,19.56,70100.0,19.58,19.6,19.54,19.56,70100.0
2005-10-05 15:30:00,19.56,19.57,19.49,19.5,107400.0,19.56,19.57,19.49,19.5,107400.0
2005-10-06 09:30:00,19.54,19.6,19.41,19.56,64500.0,19.54,19.6,19.41,19.56,64500.0
2005-10-06 10:00:00,19.55,19.6,19.49,19.5,81900.0,19.55,19.6,19.49,19.5,81900.0
2005-10-06 10:30:00,19.5,19.51,19.43,19.47,49900.0,19.5,19.51,19.43,19.47,49900.0
2005-10-06 11:00:00,19.47,19.53,19.46,19.52,35900.0,19.47,19.53,19.46,19.52,35900.0
2005-10-06 11:30:00,19.51,19.51,19.5,19.51,18800.0,19.51,19.51,19.5,19.51,18800.0
2005-10-06 12:00:00,19.5,19.52,19.46,19.46,34800.0,19.5,19.52,19.46,19.46,34800.0
2005-10-06 12:30:00,19.47,19.47,19.43,19.43,39800.0,19.47,19.47,19.43,19.43,39800.0
2005-10-06 13:00:00,19.43,19.44,19.39,19.41,69400.0,19.43,19.44,19.39,19.41,69400.0
2005-10-06 13:30:00,19.41,19.42,19.36,19.38,67800.0,19.41,19.42,19.36,19.38,67800.0
2005-10-06 14:00:00,19.38,19.38,19.31,19.32,103100.0,19.38,19.38,19.31,19.32,103100.0
2005-10-06 14:30:00,19.33,19.33,19.28,19.3,58900.0,19.33,19.33,19.28,19.3,58900.0
2005-10-06 15:00:00,19.3,19.3,19.24,19.24,122900.0,19.3,19.3,19.24,19.24,122900.0
2005-10-06 15:30:00,19.24,19.37,19.18,19.3,201400.0,19.24,19.37,19.18,19.3,201400.0
2005-10-07 09:30:00,19.32,19.45,19.23,19.39,76300.0,19.32,19.45,19.23,19.39,76300.0
2005-10-07 10:00:00,19.38,19.39,19.33,19.37,55100.0,19.38,19.39,19.33,19.37,55100.0
2005-10-07 10:30:00,19.37,19.38,19.23,19.26,70600.0,19.37,19.38,19.23,19.26,70600.0
2005-10-07 11:00:00,19.25,19.32,19.21,19.3,64500.0,19.25,19.32,19.21,19.3,64500.0
2005-10-07 11:30:00,19.3,19.3,19.23,19.3,34600.0,19.3,19.3,19.23,19.3,34600.0
2005-10-07 12:00:00,19.29,19.35,19.28,19.3,40300.0,19.29,19.35,19.28,19.3,40300.0
2005-10-07 12:30:00,19.3,19.3,19.28,19.29,24100.0,19.3,19.3,19.28,19.29,24100.0
2005-10-07 13:00:00,19.28,19.3,19.28,19.3,21800.0,19.28,19.3,19.28,19.3,21800.0
2005-10-07 13:30:00,19.29,19.3,19.28,19.29,19800.0,19.29,19.3,19.28,19.29,19800.0
2005-10-07 14:00:00,19.29,19.3,19.25,19.26,14600.0,19.29,19.3,19.25,19.26,14600.0
2005-10-07 14:30:00,19.25,19.31,19.25,19.28,46100.0,19.25,19.31,19.25,19.28,46100.0
2005-10-07 15:00:00,19.28,19.32,19.27,19.28,55800.0,19.28,19.32,19.27,19.28,55800.0
2005-10-07 15:30:00,19.29,19.31,19.28,19.3,60200.0,19.29,19.31,19.28,19.3,60200.0
2005-10-10 09:30:00,19.27,19.3,19.14,19.21,44200.0,19.27,19.3,19.14,19.21,44200.0
2005-10-10 10:00:00,19.21,19.21,19.17,19.19,47200.0,19.21,19.21,19.17,19.19,47200.0
2005-10-10 10:30:00,19.19,19.21,19.15,19.16,29000.0,19.19,19.21,19.15,19.16,29000.0
2005-10-10 11:00:00,19.15,19.2,19.15,19.17,37400.0,19.15,19.2,19.15,19.17,37400.0
2005-10-10 11:30:00,19.18,19.22,19.17,19.22,19100.0,19.18,19.22,19.17,19.22,19100.0
2005-10-10 12:00:00,19.22,19.31,19.22,19.31,17800.0,19.22,19.31,19.22,19.31,17800.0
2005-10-10 12:30:00,19.3,19.33,19.29,19.29,15300.0,19.3,19.33,19.29,19.29,15300.0
2005-10-10 13:00:00,19.29,19.3,19.28,19.28,16300.0,19.29,19.3,19.28,19.28,16300.0
2005-10-10 13:30:00,19.29,19.3,19.25,19.25,28100.0,19.29,19.3,19.25,19.25,28100.0
2005-10-10 14:00:00,19.25,19.25,19.13,19.14,20400.0,19.25,19.25,19.13,19.14,20400.0
2005-10-10 14:30:00,19.14,19.18,19.11,19.16,60500.0,19.14,19.18,19.11,19.16,60500.0
2005-10-10 15:00:00,19.17,19.24,19.16,19.2,57900.0,19.17,19.24,19.16,19.2,57900.0
2005-10-10 15:30:00,19.2,19.26,19.18,19.19,78300.0,19.2,19.26,19.18,19.19,78300.0
2005-10-11 09:30:00,19.25,19.29,19.19,19.25,44100.0,19.25,19.29,19.19,19.25,44100.0
2005-10-11 10:00:00,19.25,19.3,19.21,19.28,46600.0,19.25,19.3,19.21,19.28,46600.0
2005-10-11 10:30:00,19.28,19.28,19.24,19.25,37400.0,19.28,19.28,19.24,19.25,37400.0
2005-10-11 11:00:00,19.25,19.26,19.19,19.22,79300.0,19.25,19.26,19.19,19.22,79300.0
2005-10-11 11:30:00,19.23,19.23,19.18,19.21,40100.0,19.23,19.23,19.18,19.21,40100.0
2005-10-11 12:00:00,19.22,19.22,19.12,19.13,21400.0,19.22,19.22,19.12,19.13,21400.0
2005-10-11 12:30:00,19.13,19.2,19.13,19.18,32000.0,19.13,19.2,19.13,19.18,32000.0
2005-10-11 13:00:00,19.18,19.21,19.17,19.21,15700.0,19.18,19.21,19.17,19.21,15700.0
2005-10-11 13:30:00,19.21,19.3,19.21,19.27,92100.0,19.21,19.3,19.21,19.27,92100.0
2005-10-11 14:00:00,19.26,19.36,19.21,19.31,102400.0,19.26,19.36,19.21,19.31,102400.0
2005-10-11 14:30:00,19.3,19.33,19.2,19.22,90300.0,19.3,19.33,19.2,19.22,90300.0
2005-10-11 15:00:00,19.24,19.3,19.18,19.22,127000.0,19.24,19.3,19.18,19.22,127000.0
2005-10-11 15:30:00,19.21,19.29,19.2,19.25,135100.0,19.21,19.29,19.2,19.25,135100.0
2005-10-12 09:30:00,19.16,19.48,19.16,19.28,32700.0,19.16,19.48,19.16,19.28,32700.0
2005-10-12 10:00:00,19.29,19.29,19.11,19.12,103300.0,19.29,19.29,19.11,19.12,103300.0
2005-10-12 10:30:00,19.1,19.11,18.96,18.98,97200.0,19.1,19.11,18.96,18.98,97200.0
2005-10-12 11:00:00,18.97,18.98,18.86,18.87,76000.0,18.97,18.98,18.86,18.87,76000.0
2005-10-12 11:30:00,18.87,18.87,18.76,18.76,56000.0,18.87,18.87,18.76,18.76,56000.0
2005-10-12 12:00:00,18.76,18.82,18.74,18.81,60800.0,18.76,18.82,18.74,18.81,60800.0
2005-10-12 12:30:00,18.81,18.88,18.8,18.88,19500.0,18.81,18.88,18.8,18.88,19500.0
2005-10-12 13:00:00,18.88,19.01,18.86,18.98,28800.0,18.88,19.01,18.86,18.98,28800.0
2005-10-12 13:30:00,18.96,19.04,18.91,18.97,64900.0,18.96,19.04,18.91,18.97,64900.0
2005-10-12 14:00:00,18.96,18.97,18.77,18.79,42200.0,18.96,18.97,18.77,18.79,42200.0
2005-10-12 14:30:00,18.79,18.93,18.77,18.84,86400.0,18.79,18.93,18.77,18.84,86400.0
2005-10-12 15:00:00,18.84,19.03,18.81,19.01,97400.0,18.84,19.03,18.81,19.01,97400.0
2005-10-12 15:30:00,18.98,19.04,18.96,19.02,96400.0,18.98,19.04,18.96,19.02,96400.0
2005-10-13 09:30:00,19.03,19.25,18.97,19.09,52700.0,19.03,19.25,18.97,19.09,52700.0
2005-10-13 10:00:00,19.09,19.16,19.04,19.1,32800.0,19.09,19.16,19.04,19.1,32800.0
2005-10-13 10:30:00,19.11,19.14,19.05,19.08,30000.0,19.11,19.14,19.05,19.08,30000.0
2005-10-13 11:00:00,19.08,19.09,19.0,19.04,32700.0,19.08,19.09,19.0,19.04,32700.0
2005-10-13 11:30:00,19.02,19.07,18.96,19.0,25600.0,19.02,19.07,18.96,19.0,25600.0
2005-10-13 12:00:00,19.0,19.04,18.88,18.9,28100.0,19.0,19.04,18.88,18.9,28100.0
2005-10-13 12:30:00,18.9,18.95,18.89,18.92,32000.0,18.9,18.95,18.89,18.92,32000.0
2005-10-13 13:00:00,18.92,18.93,18.87,18.89,53000.0,18.92,18.93,18.87,18.89,53000.0
2005-10-13 13:30:00,18.89,18.91,18.83,18.85,46300.0,18.89,18.91,18.83,18.85,46300.0
2005-10-13 14:00:00,18.86,18.95,18.86,18.93,44700.0,18.86,18.95,18.86,18.93,44700.0
2005-10-13 14:30:00,18.91,19.02,18.91,19.0,64900.0,18.91,19.02,18.91,19.0,64900.0
2005-10-13 15:00:00,19.0,19.03,18.98,18.98,40300.0,19.0,19.03,18.98,18.98,40300.0
2005-10-13 15:30:00,18.98,19.04,18.98,19.02,71200.0,18.98,19.04,18.98,19.02,71200.0
2005-10-14 09:30:00,19.1,19.19,19.08,19.13,33800.0,19.1,19.19,19.08,19.13,33800.0
2005-10-14 10:00:00,19.14,19.18,18.98,18.98,39500.0,19.14,19.18,18.98,18.98,39500.0
2005-10-14 10:30:00,18.96,19.0,18.88,18.96,116300.0,18.96,19.0,18.88,18.96,116300.0
2005-10-14 11:00:00,18.96,18.99,18.92,18.96,88800.0,18.96,18.99,18.92,18.96,88800.0
2005-10-14 11:30:00,18.95,18.96,18.94,18.96,52600.0,18.95,18.96,18.94,18.96,52600.0
2005-10-14 12:00:00,18.95,19.05,18.95,19.04,80300.0,18.95,19.05,18.95,19.04,80300.0
2005-10-14 12:30:00,19.05,19.05,18.98,18.99,24600.0,19.05,19.05,18.98,18.99,24600.0
2005-10-14 13:00:00,18.99,19.0,18.97,19.0,24100.0,18.99,19.0,18.97,19.0,24100.0
2005-10-14 13:30:00,19.0,19.03,18.99,19.03,39100.0,19.0,19.03,18.99,19.03,39100.0
2005-10-14 14:00:00,19.03,19.03,18.96,18.96,22800.0,19.03,19.03,18.96,18.96,22800.0
2005-10-14 14:30:00,18.96,18.98,18.96,18.97,45700.0,18.96,18.98,18.96,18.97,45700.0
2005-10-14 15:00:00,18.97,18.99,18.94,18.98,51100.0,18.97,18.99,18.94,18.98,51100.0
2005-10-14 15:30:00,18.98,18.99,18.94,18.94,139900.0,18.98,18.99,18.94,18.94,139900.0
2005-10-17 09:30:00,19.01,19.29,19.01,19.15,82800.0,19.01,19.29,19.01,19.15,82800.0
2005-10-17 10:00:00,19.15,19.25,19.14,19.25,66100.0,19.15,19.25,19.14,19.25,66100.0
2005-10-17 10:30:00,19.24,19.25,19.16,19.17,39800.0,19.24,19.25,19.16,19.17,39800.0
2005-10-17 11:00:00,19.17,19.21,19.15,19.16,36300.0,19.17,19.21,19.15,19.16,36300.0
2005-10-17 11:30:00,19.16,19.2,19.16,19.2,19600.0,19.16,19.2,19.16,19.2,19600.0
2005-10-17 12:00:00,19.2,19.2,19.16,19.17,16800.0,19.2,19.2,19.16,19.17,16800.0
2005-10-17 12:30:00,19.17,19.17,19.07,19.08,60500.0,19.17,19.17,19.07,19.08,60500.0
2005-10-17 13:00:00,19.08,19.11,19.05,19.08,40800.0,19.08,19.11,19.05,19.08,40800.0
2005-10-17 13:30:00,19.09,19.09,19.05,19.06,50600.0,19.09,19.09,19.05,19.06,50600.0
2005-10-17 14:00:00,19.06,19.1,19.03,19.04,47900.0,19.06,19.1,19.03,19.04,47900.0
2005-10-17 14:30:00,19.04,19.1,19.03,19.08,41600.0,19.04,19.1,19.03,19.08,41600.0
2005-10-17 15:00:00,19.08,19.16,19.08,19.16,65100.0,19.08,19.16,19.08,19.16,65100.0
2005-10-17 15:30:00,19.16,19.23,19.16,19.18,190000.0,19.16,19.23,19.16,19.18,190000.0
2005-10-18 09:30:00,19.23,19.29,19.12,19.13,51800.0,19.23,19.29,19.12,19.13,51800.0
2005-10-18 10:00:00,19.13,19.14,19.0,19.04,37500.0,19.13,19.14,19.0,19.04,37500.0
2005-10-18 10:30:00,19.04,19.04,18.97,18.98,67900.0,19.04,19.04,18.97,18.98,67900.0
2005-10-18 11:00:00,18.97,19.07,18.97,19.03,77100.0,18.97,19.07,18.97,19.03,77100.0
2005-10-18 11:30:00,19.04,19.09,19.03,19.07,29700.0,19.04,19.09,19.03,19.07,29700.0
2005-10-18 12:00:00,19.07,19.14,19.07,19.13,21000.0,19.07,19.14,19.07,19.13,21000.0
2005-10-18 12:30:00,19.12,19.13,19.08,19.08,19100.0,19.12,19.13,19.08,19.08,19100.0
2005-10-18 13:00:00,19.08,19.09,18.92,18.98,59500.0,19.08,19.09,18.92,18.98,59500.0
2005-10-18 13:30:00,18.98,19.07,18.93,19.07,73000.0,18.98,19.07,18.93,19.07,73000.0
2005-10-18 14:00:00,19.06,19.18,19.05,19.15,79400.0,19.06,19.18,19.05,19.15,79400.0
2005-10-18 14:30:00,19.15,19.19,19.14,19.18,81200.0,19.15,19.19,19.14,19.18,81200.0
2005-10-18 15:00:00,19.18,19.28,19.17,19.22,78300.0,19.18,19.28,19.17,19.22,78300.0
2005-10-18 15:30:00,19.23,19.23,19.09,19.2,104200.0,19.23,19.23,19.09,19.2,104200.0
2005-10-19 09:30:00,19.28,19.32,19.03,19.1,70400.0,19.28,19.32,19.03,19.1,70400.0
2005-10-19 10:00:00,19.1,19.13,19.05,19.06,66500.0,19.1,19.13,19.05,19.06,66500.0
2005-10-19 10:30:00,19.06,19.12,19.06,19.1,64100.0,19.06,19.12,19.06,19.1,64100.0
2005-10-19 11:00:00,19.09,19.09,19.03,19.03,58200.0,19.09,19.09,19.03,19.03,58200.0
2005-10-19 11:30:00,19.04,19.04,19.02,19.02,45500.0,19.04,19.04,19.02,19.02,45500.0
2005-10-19 12:00:00,19.03,19.03,18.97,19.01,74100.0,19.03,19.03,18.97,19.01,74100.0
2005-10-19 12:30:00,19.01,19.12,19.01,19.06,61900.0,19.01,19.12,19.01,19.06,61900.0
2005-10-19 13:00:00,19.06,19.1,19.04,19.1,44900.0,19.06,19.1,19.04,19.1,44900.0
2005-10-19 13:30:00,19.1,19.17,19.07,19.17,86900.0,19.1,19.17,19.07,19.17,86900.0
2005-10-19 14:00:00,19.18,19.22,19.14,19.16,78400.0,19.18,19.22,19.14,19.16,78400.0
2005-10-19 14:30:00,19.16,19.21,19.13,19.2,188900.0,19.16,19.21,19.13,19.2,188900.0
2005-10-19 15:00:00,19.19,19.22,19.15,19.19,156000.0,19.19,19.22,19.15,19.19,156000.0
2005-10-19 15:30:00,19.19,19.23,19.18,19.23,216000.0,19.19,19.23,19.18,19.23,216000.0
2005-10-20 09:30:00,19.25,19.5,19.25,19.31,77900.0,19.25,19.5,19.25,19.31,77900.0
2005-10-20 10:00:00,19.31,19.4,19.31,19.35,85900.0,19.31,19.4,19.31,19.35,85900.0
2005-10-20 10:30:00,19.35,19.49,19.35,19.47,64600.0,19.35,19.49,19.35,19.47,64600.0
2005-10-20 11:00:00,19.47,19.47,19.38,19.45,66000.0,19.47,19.47,19.38,19.45,66000.0
2005-10-20 11:30:00,19.45,19.48,19.41,19.42,74900.0,19.45,19.48,19.41,19.42,74900.0
2005-10-20 12:00:00,19.42,19.43,19.33,19.35,142800.0,19.42,19.43,19.33,19.35,142800.0
2005-10-20 12:30:00,19.35,19.35,19.32,19.32,54000.0,19.35,19.35,19.32,19.32,54000.0
2005-10-20 13:00:00,19.32,19.41,19.31,19.36,92100.0,19.32,19.41,19.31,19.36,92100.0
2005-10-20 13:30:00,19.35,19.39,19.31,19.32,57500.0,19.35,19.39,19.31,19.32,57500.0
2005-10-20 14:00:00,19.32,19.32,19.25,19.26,39900.0,19.32,19.32,19.25,19.26,39900.0
2005-10-20 14:30:00,19.26,19.3,19.24,19.25,35300.0,19.26,19.3,19.24,19.25,35300.0
2005-10-20 15:00:00,19.25,19.26,19.07,19.09,108300.0,19.25,19.26,19.07,19.09,108300.0
2005-10-20 15:30:00,19.1,19.21,19.09,19.17,106100.0,19.1,19.21,19.09,19.17,106100.0
2005-10-21 09:30:00,19.18,19.19,18.68,18.7,428500.0,19.18,19.19,18.68,18.7,428500.0
2005-10-21 10:00:00,18.7,18.8,18.68,18.69,178200.0,18.7,18.8,18.68,18.69,178200.0
2005-10-21 10:30:00,18.69,18.7,18.63,18.69,63900.0,18.69,18.7,18.63,18.69,63900.0
2005-10-21 11:00:00,18.69,18.7,18.68,18.69,51100.0,18.69,18.7,18.68,18.69,51100.0
2005-10-21 11:30:00,18.69,18.69,18.58,18.59,54000.0,18.69,18.69,18.58,18.59,54000.0
2005-10-21 12:00:00,18.58,18.6,18.44,18.48,62100.0,18.58,18.6,18.44,18.48,62100.0
2005-10-21 12:30:00,18.47,18.61,18.45,18.6,54200.0,18.47,18.61,18.45,18.6,54200.0
2005-10-21 13:00:00,18.61,18.61,18.56,18.56,32100.0,18.61,18.61,18.56,18.56,32100.0
2005-10-21 13:30:00,18.57,18.6,18.49,18.49,78900.0,18.57,18.6,18.49,18.49,78900.0
2005-10-21 14:00:00,18.49,18.5,18.48,18.49,67600.0,18.49,18.5,18.48,18.49,67600.0
2005-10-21 14:30:00,18.49,18.54,18.47,18.52,91600.0,18.49,18.54,18.47,18.52,91600.0
2005-10-21 15:00:00,18.51,18.55,18.49,18.52,297800.0,18.51,18.55,18.49,18.52,297800.0
2005-10-21 15:30:00,18.53,18.57,18.52,18.55,226600.0,18.53,18.57,18.52,18.55,226600.0
2005-10-24 09:30:00,18.58,18.83,18.58,18.79,89200.0,18.58,18.83,18.58,18.79,89200.0
2005-10-24 10:00:00,18.79,18.87,18.79,18.86,163600.0,18.79,18.87,18.79,18.86,163600.0
2005-10-24 10:30:00,18.87,18.94,18.84,18.93,125000.0,18.87,18.94,18.84,18.93,125000.0
2005-10-24 11:00:00,18.93,19.05,18.93,19.05,102900.0,18.93,19.05,18.93,19.05,102900.0
2005-10-24 11:30:00,19.05,19.23,19.04,19.22,77900.0,19.05,19.23,19.04,19.22,77900.0
2005-10-24 12:00:00,19.21,19.32,19.2,19.29,103000.0,19.21,19.32,19.2,19.29,103000.0
2005-10-24 12:30:00,19.29,19.32,19.27,19.29,64500.0,19.29,19.32,19.27,19.29,64500.0
2005-10-24 13:00:00,19.29,19.29,19.23,19.25,36300.0,19.29,19.29,19.23,19.25,36300.0
2005-10-24 13:30:00,19.25,19.31,19.22,19.3,57200.0,19.25,19.31,19.22,19.3,57200.0
2005-10-24 14:00:00,19.31,19.35,19.29,19.34,43800.0,19.31,19.35,19.29,19.34,43800.0
2005-10-24 14:30:00,19.34,19.35,19.29,19.33,54800.0,19.34,19.35,19.29,19.33,54800.0
2005-10-24 15:00:00,19.33,19.34,19.23,19.24,92000.0,19.33,19.34,19.23,19.24,92000.0
2005-10-24 15:30:00,19.24,19.24,19.14,19.14,258100.0,19.24,19.24,19.14,19.14,258100.0
2005-10-25 09:30:00,19.01,19.15,19.0,19.14,68900.0,19.01,19.15,19.0,19.14,68900.0
2005-10-25 10:00:00,19.13,19.22,19.08,19.21,95100.0,19.13,19.22,19.08,19.21,95100.0
2005-10-25 10:30:00,19.21,19.21,19.12,19.13,47800.0,19.21,19.21,19.12,19.13,47800.0
2005-10-25 11:00:00,19.13,19.18,19.09,19.1,35200.0,19.13,19.18,19.09,19.1,35200.0
2005-10-25 11:30:00,19.1,19.17,19.09,19.1,29400.0,19.1,19.17,19.09,19.1,29400.0
2005-10-25 12:00:00,19.1,19.13,19.07,19.07,87000.0,19.1,19.13,19.07,19.07,87000.0
2005-10-25 12:30:00,19.06,19.1,19.06,19.08,26500.0,19.06,19.1,19.06,19.08,26500.0
2005-10-25 13:00:00,19.08,19.08,19.02,19.05,28600.0,19.08,19.08,19.02,19.05,28600.0
2005-10-25 13:30:00,19.05,19.05,19.01,19.02,79300.0,19.05,19.05,19.01,19.02,79300.0
2005-10-25 14:00:00,19.02,19.02,19.0,19.01,42100.0,19.02,19.02,19.0,19.01,42100.0
2005-10-25 14:30:00,19.01,19.04,19.0,19.04,55900.0,19.01,19.04,19.0,19.04,55900.0
2005-10-25 15:00:00,19.04,19.04,19.0,19.04,122400.0,19.04,19.04,19.0,19.04,122400.0
2005-10-25 15:30:00,19.04,19.07,18.97,18.98,176400.0,19.04,19.07,18.97,18.98,176400.0
2005-10-26 09:30:00,18.99,19.26,18.87,19.23,49800.0,18.99,19.26,18.87,19.23,49800.0
2005-10-26 10:00:00,19.22,19.25,19.01,19.16,71800.0,19.22,19.25,19.01,19.16,71800.0
2005-10-26 10:30:00,19.16,19.27,19.08,19.25,50700.0,19.16,19.27,19.08,19.25,50700.0
2005-10-26 11:00:00,19.25,19.32,19.2,19.29,72600.0,19.25,19.32,19.2,19.29,72600.0
2005-10-26 11:30:00,19.3,19.34,19.22,19.22,55700.0,19.3,19.34,19.22,19.22,55700.0
2005-10-26 12:00:00,19.23,19.26,19.18,19.21,39100.0,19.23,19.26,19.18,19.21,39100.0
2005-10-26 12:30:00,19.22,19.25,19.16,19.17,36500.0,19.22,19.25,19.16,19.17,36500.0
2005-10-26 13:00:00,19.17,19.17,19.09,19.1,31400.0,19.17,19.17,19.09,19.1,31400.0
2005-10-26 13:30:00,19.1,19.1,19.05,19.07,46700.0,19.1,19.1,19.05,19.07,46700.0
2005-10-26 14:00:00,19.06,19.16,19.06,19.12,64200.0,19.06,19.16,19.06,19.12,64200.0
2005-10-26 14:30:00,19.11,19.17,19.09,19.15,48600.0,19.11,19.17,19.09,19.15,48600.0
2005-10-26 15:00:00,19.16,19.19,19.09,19.09,109800.0,19.16,19.19,19.09,19.09,109800.0
2005-10-26 15:30:00,19.09,19.1,19.03,19.03,113900.0,19.09,19.1,19.03,19.03,113900.0
2005-10-27 09:30:00,19.5,19.55,19.31,19.42,129200.0,19.5,19.55,19.31,19.42,129200.0
2005-10-27 10:00:00,19.43,19.53,19.39,19.49,167300.0,19.43,19.53,19.39,19.49,167300.0
2005-10-27 10:30:00,19.5,19.81,19.49,19.63,87600.0,19.5,19.81,19.49,19.63,87600.0
2005-10-27 11:00:00,19.64,19.64,19.35,19.36,97400.0,19.64,19.64,19.35,19.36,97400.0
2005-10-27 11:30:00,19.36,19.54,19.33,19.52,85200.0,19.36,19.54,19.33,19.52,85200.0
2005-10-27 12:00:00,19.52,19.59,19.4,19.4,49200.0,19.52,19.59,19.4,19.4,49200.0
2005-10-27 12:30:00,19.4,19.5,19.38,19.49,38700.0,19.4,19.5,19.38,19.49,38700.0
2005-10-27 13:00:00,19.49,19.5,19.37,19.37,37100.0,19.49,19.5,19.37,19.37,37100.0
2005-10-27 13:30:00,19.37,19.37,19.28,19.35,66600.0,19.37,19.37,19.28,19.35,66600.0
2005-10-27 14:00:00,19.34,19.34,19.25,19.31,51900.0,19.34,19.34,19.25,19.31,51900.0
2005-10-27 14:30:00,19.31,19.31,19.25,19.26,49900.0,19.31,19.31,19.25,19.26,49900.0
2005-10-27 15:00:00,19.25,19.32,19.25,19.25,78100.0,19.25,19.32,19.25,19.25,78100.0
2005-10-27 15:30:00,19.25,19.28,19.22,19.27,131100.0,19.25,19.28,19.22,19.27,131100.0
2005-10-28 09:30:00,19.35,19.48,19.22,19.44,84100.0,19.35,19.48,19.22,19.44,84100.0
2005-10-28 10:00:00,19.4,19.44,19.3,19.42,54800.0,19.4,19.44,19.3,19.42,54800.0
2005-10-28 10:30:00,19.4,19.44,19.33,19.39,55100.0,19.4,19.44,19.33,19.39,55100.0
2005-10-28 11:00:00,19.37,19.45,19.36,19.43,51600.0,19.37,19.45,19.36,19.43,51600.0
2005-10-28 11:30:00,19.43,19.6,19.43,19.6,56000.0,19.43,19.6,19.43,19.6,56000.0
2005-10-28 12:00:00,19.6,19.74,19.57,19.6,50600.0,19.6,19.74,19.57,19.6,50600.0
2005-10-28 12:30:00,19.6,19.62,19.56,19.56,50600.0,19.6,19.62,19.56,19.56,50600.0
2005-10-28 13:00:00,19.56,19.63,19.56,19.6,34200.0,19.56,19.63,19.56,19.6,34200.0
2005-10-28 13:30:00,19.6,19.61,19.59,19.59,32600.0,19.6,19.61,19.59,19.59,32600.0
2005-10-28 14:00:00,19.59,19.62,19.56,19.61,68700.0,19.59,19.62,19.56,19.61,68700.0
2005-10-28 14:30:00,19.61,19.66,19.59,19.63,83700.0,19.61,19.66,19.59,19.63,83700.0
2005-10-28 15:00:00,19.63,19.64,19.57,19.57,140800.0,19.63,19.64,19.57,19.57,140800.0
2005-10-28 15:30:00,19.57,19.68,19.56,19.67,181200.0,19.57,19.68,19.56,19.67,181200.0
2005-10-31 09:30:00,19.69,20.27,19.64,20.27,176700.0,19.69,20.27,19.64,20.27,176700.0
2005-10-31 10:00:00,20.26,20.34,20.22,20.28,246500.0,20.26,20.34,20.22,20.28,246500.0
2005-10-31 10:30:00,20.29,20.29,20.2,20.24,124800.0,20.29,20.29,20.2,20.24,124800.0
2005-10-31 11:00:00,20.25,20.25,20.13,20.13,54900.0,20.25,20.25,20.13,20.13,54900.0
2005-10-31 11:30:00,20.13,20.14,20.07,20.07,43400.0,20.13,20.14,20.07,20.07,43400.0
2005-10-31 12:00:00,20.08,20.08,19.98,19.99,74500.0,20.08,20.08,19.98,19.99,74500.0
2005-10-31 12:30:00,19.99,20.01,19.98,19.99,138000.0,19.99,20.01,19.98,19.99,138000.0
2005-10-31 13:00:00,19.99,19.99,19.92,19.94,65100.0,19.99,19.99,19.92,19.94,65100.0
2005-10-31 13:30:00,19.95,19.95,19.91,19.91,33300.0,19.95,19.95,19.91,19.91,33300.0
2005-10-31 14:00:00,19.92,19.93,19.91,19.93,54700.0,19.92,19.93,19.91,19.93,54700.0
2005-10-31 14:30:00,19.92,19.93,19.9,19.91,86000.0,19.92,19.93,19.9,19.91,86000.0
2005-10-31 15:00:00,19.91,19.93,19.91,19.92,115700.0,19.91,19.93,19.91,19.92,115700.0
2005-10-31 15:30:00,19.92,19.99,19.87,19.88,238000.0,19.92,19.99,19.87,19.88,238000.0
2005-11-01 09:30:00,19.93,19.93,19.69,19.77,48700.0,19.93,19.93,19.69,19.77,48700.0
2005-11-01 10:00:00,19.77,19.8,19.71,19.8,37700.0,19.77,19.8,19.71,19.8,37700.0
2005-11-01 10:30:00,19.8,19.89,19.78,19.89,46600.0,19.8,19.89,19.78,19.89,46600.0
2005-11-01 11:00:00,19.89,19.99,19.89,19.97,82000.0,19.89,19.99,19.89,19.97,82000.0
2005-11-01 11:30:00,19.97,19.99,19.93,19.98,74500.0,19.97,19.99,19.93,19.98,74500.0
2005-11-01 12:00:00,19.99,20.0,19.93,19.93,91000.0,19.99,20.0,19.93,19.93,91000.0
2005-11-01 12:30:00,19.93,19.94,19.9,19.94,45200.0,19.93,19.94,19.9,19.94,45200.0
2005-11-01 13:00:00,19.93,19.94,19.9,19.9,18100.0,19.93,19.94,19.9,19.9,18100.0
2005-11-01 13:30:00,19.91,19.92,19.88,19.89,30900.0,19.91,19.92,19.88,19.89,30900.0
2005-11-01 14:00:00,19.89,19.9,19.83,19.89,53600.0,19.89,19.9,19.83,19.89,53600.0
2005-11-01 14:30:00,19.89,19.9,19.81,19.81,76400.0,19.89,19.9,19.81,19.81,76400.0
2005-11-01 15:00:00,19.81,19.81,19.74,19.75,93000.0,19.81,19.81,19.74,19.75,93000.0
2005-11-01 15:30:00,19.75,19.81,19.74,19.77,127700.0,19.75,19.81,19.74,19.77,127700.0
2005-11-02 09:30:00,19.7,20.0,19.69,19.91,69800.0,19.7,20.0,19.69,19.91,69800.0
2005-11-02 10:00:00,19.91,19.94,19.86,19.86,52200.0,19.91,19.94,19.86,19.86,52200.0
2005-11-02 10:30:00,19.86,19.93,19.86,19.88,54700.0,19.86,19.93,19.86,19.88,54700.0
2005-11-02 11:00:00,19.89,19.94,19.89,19.94,27300.0,19.89,19.94,19.89,19.94,27300.0
2005-11-02 11:30:00,19.94,19.97,19.92,19.94,59300.0,19.94,19.97,19.92,19.94,59300.0
2005-11-02 12:00:00,19.94,19.96,19.92,19.95,202500.0,19.94,19.96,19.92,19.95,202500.0
2005-11-02 12:30:00,19.95,20.0,19.94,19.95,127900.0,19.95,20.0,19.94,19.95,127900.0
2005-11-02 13:00:00,19.96,19.97,19.95,19.96,51500.0,19.96,19.97,19.95,19.96,51500.0
2005-11-02 13:30:00,19.96,20.04,19.96,20.0,147800.0,19.96,20.04,19.96,20.0,147800.0
2005-11-02 14:00:00,20.01,20.02,19.95,19.96,310800.0,20.01,20.02,19.95,19.96,310800.0
2005-11-02 14:30:00,19.96,19.96,19.92,19.94,210100.0,19.96,19.96,19.92,19.94,210100.0
2005-11-02 15:00:00,19.94,19.96,19.93,19.94,471200.0,19.94,19.96,19.93,19.94,471200.0
2005-11-02 15:30:00,19.94,19.97,19.94,19.96,249700.0,19.94,19.97,19.94,19.96,249700.0
2005-11-03 09:30:00,20.05,20.14,19.95,19.96,68400.0,20.05,20.14,19.95,19.96,68400.0
2005-11-03 10:00:00,19.95,19.97,19.85,19.93,46600.0,19.95,19.97,19.85,19.93,46600.0
2005-11-03 10:30:00,19.92,19.98,19.92,19.97,65900.0,19.92,19.98,19.92,19.97,65900.0
2005-11-03 11:00:00,19.97,19.99,19.95,19.98,197800.0,19.97,19.99,19.95,19.98,197800.0
2005-11-03 11:30:00,19.98,20.0,19.98,20.0,49000.0,19.98,20.0,19.98,20.0,49000.0
2005-11-03 12:00:00,19.97,20.0,19.97,20.0,55400.0,19.97,20.0,19.97,20.0,55400.0
2005-11-03 12:30:00,19.99,20.02,19.99,20.0,369300.0,19.99,20.02,19.99,20.0,369300.0
2005-11-03 13:00:00,19.99,20.02,19.98,19.99,196600.0,19.99,20.02,19.98,19.99,196600.0
2005-11-03 13:30:00,20.0,20.02,19.99,20.02,266300.0,20.0,20.02,19.99,20.02,266300.0
2005-11-03 14:00:00,20.02,20.05,20.02,20.04,92200.0,20.02,20.05,20.02,20.04,92200.0
2005-11-03 14:30:00,20.04,20.05,20.02,20.03,137900.0,20.04,20.05,20.02,20.03,137900.0
2005-11-03 15:00:00,20.03,20.06,20.0,20.04,241900.0,20.03,20.06,20.0,20.04,241900.0
2005-11-03 15:30:00,20.04,20.06,20.02,20.02,222600.0,20.04,20.06,20.02,20.02,222600.0
2005-11-04 09:30:00,20.05,20.05,19.86,19.96,190800.0,20.05,20.05,19.86,19.96,190800.0
2005-11-04 10:00:00,19.97,20.0,19.96,19.98,99200.0,19.97,20.0,19.96,19.98,99200.0
2005-11-04 10:30:00,19.99,19.99,19.92,19.95,231700.0,19.99,19.99,19.92,19.95,231700.0
2005-11-04 11:00:00,19.95,19.97,19.94,19.97,261800.0,19.95,19.97,19.94,19.97,261800.0
2005-11-04 11:30:00,19.97,20.0,19.96,19.97,105100.0,19.97,20.0,19.96,19.97,105100.0
2005-11-04 12:00:00,19.98,19.99,19.96,19.99,249500.0,19.98,19.99,19.96,19.99,249500.0
2005-11-04 12:30:00,19.99,20.0,19.96,19.99,131700.0,19.99,20.0,19.96,19.99,131700.0
2005-11-04 13:00:00,20.0,20.01,19.99,19.99,119900.0,20.0,20.01,19.99,19.99,119900.0
2005-11-04 13:30:00,19.99,20.02,19.99,20.0,136000.0,19.99,20.02,19.99,20.0,136000.0
2005-11-04 14:00:00,20.0,20.04,19.99,20.03,330900.0,20.0,20.04,19.99,20.03,330900.0
2005-11-04 14:30:00,20.02,20.04,20.0,20.04,136900.0,20.02,20.04,20.0,20.04,136900.0
2005-11-04 15:00:00,20.04,20.05,20.02,20.04,151200.0,20.04,20.05,20.02,20.04,151200.0
2005-11-04 15:30:00,20.04,20.09,20.01,20.07,237600.0,20.04,20.09,20.01,20.07,237600.0
2005-11-07 09:30:00,20.08,20.19,20.08,20.19,112700.0,20.08,20.19,20.08,20.19,112700.0
2005-11-07 10:00:00,20.19,20.23,20.18,20.22,90000.0,20.19,20.23,20.18,20.22,90000.0
2005-11-07 10:30:00,20.22,20.23,20.17,20.21,75900.0,20.22,20.23,20.17,20.21,75900.0
2005-11-07 11:00:00,20.21,20.21,20.19,20.2,70700.0,20.21,20.21,20.19,20.2,70700.0
2005-11-07 11:30:00,20.2,20.22,20.18,20.22,55300.0,20.2,20.22,20.18,20.22,55300.0
2005-11-07 12:00:00,20.22,20.22,20.15,20.15,56700.0,20.22,20.22,20.15,20.15,56700.0
2005-11-07 12:30:00,20.15,20.16,20.11,20.15,50700.0,20.15,20.16,20.11,20.15,50700.0
2005-11-07 13:00:00,20.15,20.17,20.14,20.16,56400.0,20.15,20.17,20.14,20.16,56400.0
2005-11-07 13:30:00,20.16,20.2,20.16,20.17,133400.0,20.16,20.2,20.16,20.17,133400.0
2005-11-07 14:00:00,20.17,20.18,20.16,20.18,83200.0,20.17,20.18,20.16,20.18,83200.0
2005-11-07 14:30:00,20.18,20.2,20.15,20.19,115400.0,20.18,20.2,20.15,20.19,115400.0
2005-11-07 15:00:00,20.2,20.21,20.17,20.19,307300.0,20.2,20.21,20.17,20.19,307300.0
2005-11-07 15:30:00,20.19,20.27,20.19,20.27,420500.0,20.19,20.27,20.19,20.27,420500.0
2005-11-08 09:30:00,20.27,20.27,20.08,20.19,130500.0,20.27,20.27,20.08,20.19,130500.0
2005-11-08 10:00:00,20.18,20.19,20.11,20.12,55600.0,20.18,20.19,20.11,20.12,55600.0
2005-11-08 10:30:00,20.12,20.12,20.1,20.11,71000.0,20.12,20.12,20.1,20.11,71000.0
2005-11-08 11:00:00,20.11,20.12,20.08,20.09,65600.0,20.11,20.12,20.08,20.09,65600.0
2005-11-08 11:30:00,20.09,20.13,20.05,20.12,50700.0,20.09,20.13,20.05,20.12,50700.0
2005-11-08 12:00:00,20.12,20.12,20.06,20.06,61500.0,20.12,20.12,20.06,20.06,61500.0
2005-11-08 12:30:00,20.07,20.15,20.06,20.15,47200.0,20.07,20.15,20.06,20.15,47200.0
2005-11-08 13:00:00,20.15,20.17,20.11,20.17,39200.0,20.15,20.17,20.11,20.17,39200.0
2005-11-08 13:30:00,20.17,20.19,20.16,20.17,41400.0,20.17,20.19,20.16,20.17,41400.0
2005-11-08 14:00:00,20.17,20.23,20.14,20.18,67400.0,20.17,20.23,20.14,20.18,67400.0
2005-11-08 14:30:00,20.16,20.21,20.14,20.2,71600.0,20.16,20.21,20.14,20.2,71600.0
2005-11-08 15:00:00,20.21,20.24,20.18,20.24,103600.0,20.21,20.24,20.18,20.24,103600.0
2005-11-08 15:30:00,20.24,20.24,20.21,20.22,179700.0,20.24,20.24,20.21,20.22,179700.0
2005-11-09 09:30:00,20.22,20.22,20.02,20.08,81300.0,20.22,20.22,20.02,20.08,81300.0
2005-11-09 10:00:00,20.09,20.18,20.09,20.17,59200.0,20.09,20.18,20.09,20.17,59200.0
2005-11-09 10:30:00,20.18,20.22,20.17,20.21,63400.0,20.18,20.22,20.17,20.21,63400.0
2005-11-09 11:00:00,20.2,20.21,20.14,20.14,55800.0,20.2,20.21,20.14,20.14,55800.0
2005-11-09 11:30:00,20.14,20.17,20.13,20.13,54200.0,20.14,20.17,20.13,20.13,54200.0
2005-11-09 12:00:00,20.13,20.16,20.08,20.13,133900.0,20.13,20.16,20.08,20.13,133900.0
2005-11-09 12:30:00,20.13,20.13,20.1,20.1,79100.0,20.13,20.13,20.1,20.1,79100.0
2005-11-09 13:00:00,20.1,20.12,20.09,20.11,62800.0,20.1,20.12,20.09,20.11,62800.0
2005-11-09 13:30:00,20.11,20.11,20.06,20.08,68900.0,20.11,20.11,20.06,20.08,68900.0
2005-11-09 14:00:00,20.07,20.08,20.06,20.08,36900.0,20.07,20.08,20.06,20.08,36900.0
2005-11-09 14:30:00,20.08,20.09,20.03,20.05,54200.0,20.08,20.09,20.03,20.05,54200.0
2005-11-09 15:00:00,20.05,20.06,20.03,20.03,113400.0,20.05,20.06,20.03,20.03,113400.0
2005-11-09 15:30:00,20.04,20.07,20.03,20.05,211700.0,20.04,20.07,20.03,20.05,211700.0
2005-11-10 09:30:00,20.04,20.05,19.97,19.98,58700.0,20.04,20.05,19.97,19.98,58700.0
2005-11-10 10:00:00,19.98,19.99,19.89,19.9,66400.0,19.98,19.99,19.89,19.9,66400.0
2005-11-10 10:30:00,19.9,19.9,19.89,19.89,100300.0,19.9,19.9,19.89,19.89,100300.0
2005-11-10 11:00:00,19.89,19.89,19.87,19.88,88700.0,19.89,19.89,19.87,19.88,88700.0
2005-11-10 11:30:00,19.88,19.93,19.88,19.91,81100.0,19.88,19.93,19.88,19.91,81100.0
2005-11-10 12:00:00,19.91,19.91,19.89,19.89,41800.0,19.91,19.91,19.89,19.89,41800.0
2005-11-10 12:30:00,19.89,19.89,19.88,19.88,31200.0,19.89,19.89,19.88,19.88,31200.0
2005-11-10 13:00:00,19.88,19.95,19.88,19.93,93300.0,19.88,19.95,19.88,19.93,93300.0
2005-11-10 13:30:00,19.94,20.04,19.93,20.02,105300.0,19.94,20.04,19.93,20.02,105300.0
2005-11-10 14:00:00,20.02,20.03,20.0,20.01,46100.0,20.02,20.03,20.0,20.01,46100.0
2005-11-10 14:30:00,20.01,20.05,20.01,20.05,260400.0,20.01,20.05,20.01,20.05,260400.0
2005-11-10 15:00:00,20.05,20.05,20.01,20.02,208600.0,20.05,20.05,20.01,20.02,208600.0
2005-11-10 15:30:00,20.02,20.02,19.98,19.98,242100.0,20.02,20.02,19.98,19.98,242100.0
2005-11-11 09:30:00,19.98,20.0,19.81,19.96,113400.0,19.98,20.0,19.81,19.96,113400.0
2005-11-11 10:00:00,19.95,19.99,19.94,19.99,126200.0,19.95,19.99,19.94,19.99,126200.0
2005-11-11 10:30:00,19.99,20.0,19.97,19.99,82100.0,19.99,20.0,19.97,19.99,82100.0
2005-11-11 11:00:00,20.0,20.05,19.99,20.03,72500.0,20.0,20.05,19.99,20.03,72500.0
2005-11-11 11:30:00,20.03,20.03,20.01,20.02,44200.0,20.03,20.03,20.01,20.02,44200.0
2005-11-11 12:00:00,20.02,20.02,20.01,20.02,31100.0,20.02,20.02,20.01,20.02,31100.0
2005-11-11 12:30:00,20.02,20.07,19.99,19.99,49600.0,20.02,20.07,19.99,19.99,49600.0
2005-11-11 13:00:00,19.99,20.01,19.97,19.99,73900.0,19.99,20.01,19.97,19.99,73900.0
2005-11-11 13:30:00,19.98,19.98,19.96,19.97,28100.0,19.98,19.98,19.96,19.97,28100.0
2005-11-11 14:00:00,19.96,19.97,19.89,19.9,70200.0,19.96,19.97,19.89,19.9,70200.0
2005-11-11 14:30:00,19.9,19.95,19.89,19.89,106500.0,19.9,19.95,19.89,19.89,106500.0
2005-11-11 15:00:00,19.89,19.93,19.88,19.89,89700.0,19.89,19.93,19.88,19.89,89700.0
2005-11-11 15:30:00,19.89,19.9,19.86,19.86,184900.0,19.89,19.9,19.86,19.86,184900.0
2005-11-14 09:30:00,19.8,19.85,19.65,19.73,115900.0,19.8,19.85,19.65,19.73,115900.0
2005-11-14 10:00:00,19.76,19.85,19.71,19.79,166700.0,19.76,19.85,19.71,19.79,166700.0
2005-11-14 10:30:00,19.8,19.8,19.74,19.76,259300.0,19.8,19.8,19.74,19.76,259300.0
2005-11-14 11:00:00,19.76,19.77,19.72,19.75,84100.0,19.76,19.77,19.72,19.75,84100.0
2005-11-14 11:30:00,19.75,19.78,19.75,19.76,79200.0,19.75,19.78,19.75,19.76,79200.0
2005-11-14 12:00:00,19.76,19.79,19.76,19.78,59400.0,19.76,19.79,19.76,19.78,59400.0
2005-11-14 12:30:00,19.79,19.81,19.78,19.8,479900.0,19.79,19.81,19.78,19.8,479900.0
2005-11-14 13:00:00,19.8,19.81,19.79,19.8,137900.0,19.8,19.81,19.79,19.8,137900.0
2005-11-14 13:30:00,19.8,19.83,19.8,19.83,97500.0,19.8,19.83,19.8,19.83,97500.0
2005-11-14 14:00:00,19.83,19.83,19.81,19.83,81300.0,19.83,19.83,19.81,19.83,81300.0
2005-11-14 14:30:00,19.82,19.85,19.82,19.84,45000.0,19.82,19.85,19.82,19.84,45000.0
2005-11-14 15:00:00,19.84,19.87,19.82,19.86,108300.0,19.84,19.87,19.82,19.86,108300.0
2005-11-14 15:30:00,19.85,19.89,19.85,19.89,132300.0,19.85,19.89,19.85,19.89,132300.0
2005-11-15 09:30:00,19.9,19.9,19.76,19.85,430500.0,19.9,19.9,19.76,19.85,430500.0
2005-11-15 10:00:00,19.83,19.91,19.8,19.89,80100.0,19.83,19.91,19.8,19.89,80100.0
2005-11-15 10:30:00,19.9,20.0,19.89,20.0,314500.0,19.9,20.0,19.89,20.0,314500.0
2005-11-15 11:00:00,19.99,20.0,19.96,19.96,107500.0,19.99,20.0,19.96,19.96,107500.0
2005-11-15 11:30:00,19.96,20.0,19.94,20.0,53800.0,19.96,20.0,19.94,20.0,53800.0
2005-11-15 12:00:00,20.0,20.04,19.98,20.03,157200.0,20.0,20.04,19.98,20.03,157200.0
2005-11-15 12:30:00,20.02,20.13,20.02,20.13,405600.0,20.02,20.13,20.02,20.13,405600.0
2005-11-15 13:00:00,20.12,20.14,20.09,20.09,110800.0,20.12,20.14,20.09,20.09,110800.0
2005-11-15 13:30:00,20.1,20.12,20.08,20.09,129600.0,20.1,20.12,20.08,20.09,129600.0
2005-11-15 14:00:00,20.09,20.11,20.08,20.1,118700.0,20.09,20.11,20.08,20.1,118700.0
2005-11-15 14:30:00,20.09,20.1,20.07,20.09,198700.0,20.09,20.1,20.07,20.09,198700.0
2005-11-15 15:00:00,20.09,20.1,19.99,20.0,174700.0,20.09,20.1,19.99,20.0,174700.0
2005-11-15 15:30:00,20.0,20.06,19.98,20.05,368600.0,20.0,20.06,19.98,20.05,368600.0
2005-11-16 09:30:00,20.08,20.13,20.0,20.0,77800.0,20.08,20.13,20.0,20.0,77800.0
2005-11-16 10:00:00,20.01,20.01,19.95,19.99,66100.0,20.01,20.01,19.95,19.99,66100.0
2005-11-16 10:30:00,19.99,20.0,19.96,19.99,42600.0,19.99,20.0,19.96,19.99,42600.0
2005-11-16 11:00:00,19.99,20.01,19.98,20.01,28200.0,19.99,20.01,19.98,20.01,28200.0
2005-11-16 11:30:00,20.0,20.08,20.0,20.05,48800.0,20.0,20.08,20.0,20.05,48800.0
2005-11-16 12:00:00,20.03,20.04,19.98,19.99,141200.0,20.03,20.04,19.98,19.99,141200.0
2005-11-16 12:30:00,19.99,20.0,19.98,20.0,32800.0,19.99,20.0,19.98,20.0,32800.0
2005-11-16 13:00:00,19.99,20.0,19.97,20.0,17800.0,19.99,20.0,19.97,20.0,17800.0
2005-11-16 13:30:00,19.99,20.0,19.98,19.98,83500.0,19.99,20.0,19.98,19.98,83500.0
2005-11-16 14:00:00,19.98,20.0,19.98,20.0,18100.0,19.98,20.0,19.98,20.0,18100.0
2005-11-16 14:30:00,20.0,20.0,19.98,19.99,154500.0,20.0,20.0,19.98,19.99,154500.0
2005-11-16 15:00:00,20.0,20.03,19.98,20.01,192700.0,20.0,20.03,19.98,20.01,192700.0
2005-11-16 15:30:00,20.02,20.05,19.99,20.04,120400.0,20.02,20.05,19.99,20.04,120400.0
2005-11-17 09:30:00,20.04,20.2,20.03,20.05,171900.0,20.04,20.2,20.03,20.05,171900.0
2005-11-17 10:00:00,20.05,20.05,20.0,20.0,85600.0,20.05,20.05,20.0,20.0,85600.0
2005-11-17 10:30:00,20.0,20.03,19.99,20.03,762700.0,20.0,20.03,19.99,20.03,762700.0
2005-11-17 11:00:00,20.03,20.03,19.96,19.98,338700.0,20.03,20.03,19.96,19.98,338700.0
2005-11-17 11:30:00,19.98,19.98,19.95,19.97,74300.0,19.98,19.98,19.95,19.97,74300.0
2005-11-17 12:00:00,19.97,20.0,19.96,19.99,42700.0,19.97,20.0,19.96,19.99,42700.0
2005-11-17 12:30:00,19.99,20.02,19.99,20.01,55100.0,19.99,20.02,19.99,20.01,55100.0
2005-11-17 13:00:00,20.01,20.05,20.0,20.04,51100.0,20.01,20.05,20.0,20.04,51100.0
2005-11-17 13:30:00,20.04,20.1,20.04,20.09,70900.0,20.04,20.1,20.04,20.09,70900.0
2005-11-17 14:00:00,20.09,20.19,20.07,20.17,118100.0,20.09,20.19,20.07,20.17,118100.0
2005-11-17 14:30:00,20.17,20.17,20.08,20.11,102500.0,20.17,20.17,20.08,20.11,102500.0
2005-11-17 15:00:00,20.11,20.11,20.05,20.09,118500.0,20.11,20.11,20.05,20.09,118500.0
2005-11-17 15:30:00,20.09,20.11,20.09,20.1,179700.0,20.09,20.11,20.09,20.1,179700.0
2005-11-18 09:30:00,20.15,20.15,20.06,20.08,208100.0,20.15,20.15,20.06,20.08,208100.0
2005-11-18 10:00:00,20.08,20.1,20.07,20.08,275500.0,20.08,20.1,20.07,20.08,275500.0
2005-11-18 10:30:00,20.07,20.08,20.03,20.08,60800.0,20.07,20.08,20.03,20.08,60800.0
2005-11-18 11:00:00,20.08,20.1,20.06,20.06,63400.0,20.08,20.1,20.06,20.06,63400.0
2005-11-18 11:30:00,20.05,20.09,20.04,20.06,51500.0,20.05,20.09,20.04,20.06,51500.0
2005-11-18 12:00:00,20.06,20.1,20.06,20.07,65700.0,20.06,20.1,20.06,20.07,65700.0
2005-11-18 12:30:00,20.08,20.09,20.05,20.08,31400.0,20.08,20.09,20.05,20.08,31400.0
2005-11-18 13:00:00,20.08,20.1,20.08,20.09,49300.0,20.08,20.1,20.08,20.09,49300.0
2005-11-18 13:30:00,20.1,20.17,20.09,20.15,64000.0,20.1,20.17,20.09,20.15,64000.0
2005-11-18 14:00:00,20.14,20.18,20.12,20.15,96800.0,20.14,20.18,20.12,20.15,96800.0
2005-11-18 14:30:00,20.15,20.17,20.14,20.15,66200.0,20.15,20.17,20.14,20.15,66200.0
2005-11-18 15:00:00,20.15,20.18,20.15,20.15,81300.0,20.15,20.18,20.15,20.15,81300.0
2005-11-18 15:30:00,20.16,20.19,20.14,20.18,155300.0,20.16,20.19,20.14,20.18,155300.0
2005-11-21 09:30:00,20.22,20.25,20.17,20.2,137700.0,20.22,20.25,20.17,20.2,137700.0
2005-11-21 10:00:00,20.2,20.23,20.19,20.22,63700.0,20.2,20.23,20.19,20.22,63700.0
2005-11-21 10:30:00,20.21,20.29,20.21,20.28,73800.0,20.21,20.29,20.21,20.28,73800.0
2005-11-21 11:00:00,20.28,20.34,20.27,20.32,57400.0,20.28,20.34,20.27,20.32,57400.0
2005-11-21 11:30:00,20.32,20.33,20.28,20.32,49700.0,20.32,20.33,20.28,20.32,49700.0
2005-11-21 12:00:00,20.32,20.38,20.31,20.35,85700.0,20.32,20.38,20.31,20.35,85700.0
2005-11-21 12:30:00,20.35,20.38,20.32,20.34,58900.0,20.35,20.38,20.32,20.34,58900.0
2005-11-21 13:00:00,20.33,20.37,20.33,20.35,41100.0,20.33,20.37,20.33,20.35,41100.0
2005-11-21 13:30:00,20.33,20.41,20.33,20.41,77400.0,20.33,20.41,20.33,20.41,77400.0
2005-11-21 14:00:00,20.4,20.41,20.4,20.41,132700.0,20.4,20.41,20.4,20.41,132700.0
2005-11-21 14:30:00,20.41,20.41,20.38,20.38,88900.0,20.41,20.41,20.38,20.38,88900.0
2005-11-21 15:00:00,20.39,20.39,20.36,20.37,74500.0,20.39,20.39,20.36,20.37,74500.0
2005-11-21 15:30:00,20.37,20.41,20.36,20.38,246400.0,20.37,20.41,20.36,20.38,246400.0
2005-11-22 09:30:00,20.28,20.45,20.28,20.42,71300.0,20.28,20.45,20.28,20.42,71300.0
2005-11-22 10:00:00,20.43,20.48,20.4,20.43,107400.0,20.43,20.48,20.4,20.43,107400.0
2005-11-22 10:30:00,20.42,20.44,20.38,20.41,116500.0,20.42,20.44,20.38,20.41,116500.0
2005-11-22 11:00:00,20.41,20.42,20.39,20.42,96700.0,20.41,20.42,20.39,20.42,96700.0
2005-11-22 11:30:00,20.42,20.43,20.38,20.38,55600.0,20.42,20.43,20.38,20.38,55600.0
2005-11-22 12:00:00,20.38,20.39,20.33,20.34,154900.0,20.38,20.39,20.33,20.34,154900.0
2005-11-22 12:30:00,20.35,20.4,20.35,20.39,53500.0,20.35,20.4,20.35,20.39,53500.0
2005-11-22 13:00:00,20.4,20.41,20.38,20.4,50700.0,20.4,20.41,20.38,20.4,50700.0
2005-11-22 13:30:00,20.4,20.41,20.37,20.38,58600.0,20.4,20.41,20.37,20.38,58600.0
2005-11-22 14:00:00,20.39,20.48,20.39,20.44,72300.0,20.39,20.48,20.39,20.44,72300.0
2005-11-22 14:30:00,20.44,20.44,20.38,20.42,120900.0,20.44,20.44,20.38,20.42,120900.0
2005-11-22 15:00:00,20.43,20.55,20.42,20.54,223700.0,20.43,20.55,20.42,20.54,223700.0
2005-11-22 15:30:00,20.54,20.57,20.5,20.56,181100.0,20.54,20.57,20.5,20.56,181100.0
2005-11-23 09:30:00,20.57,20.63,20.54,20.58,66600.0,20.57,20.63,20.54,20.58,66600.0
2005-11-23 10:00:00,20.6,20.64,20.58,20.64,61300.0,20.6,20.64,20.58,20.64,61300.0
2005-11-23 10:30:00,20.64,20.69,20.6,20.68,54500.0,20.64,20.69,20.6,20.68,54500.0
2005-11-23 11:00:00,20.68,20.72,20.65,20.69,60400.0,20.68,20.72,20.65,20.69,60400.0
2005-11-23 11:30:00,20.68,20.69,20.66,20.69,40300.0,20.68,20.69,20.66,20.69,40300.0
2005-11-23 12:00:00,20.69,20.72,20.68,20.69,40500.0,20.69,20.72,20.68,20.69,40500.0
2005-11-23 12:30:00,20.69,20.76,20.68,20.76,88700.0,20.69,20.76,20.68,20.76,88700.0
2005-11-23 13:00:00,20.76,20.77,20.75,20.77,54000.0,20.76,20.77,20.75,20.77,54000.0
2005-11-23 13:30:00,20.77,20.81,20.76,20.8,34700.0,20.77,20.81,20.76,20.8,34700.0
2005-11-23 14:00:00,20.81,20.87,20.8,20.81,118100.0,20.81,20.87,20.8,20.81,118100.0
2005-11-23 14:30:00,20.8,20.82,20.76,20.77,52100.0,20.8,20.82,20.76,20.77,52100.0
2005-11-23 15:00:00,20.77,20.77,20.71,20.76,77100.0,20.77,20.77,20.71,20.76,77100.0
2005-11-23 15:30:00,20.76,20.76,20.69,20.7,148000.0,20.76,20.76,20.69,20.7,148000.0
2005-11-25 09:30:00,20.75,20.75,20.61,20.64,46700.0,20.75,20.75,20.61,20.64,46700.0
2005-11-25 10:00:00,20.64,20.65,20.61,20.62,40100.0,20.64,20.65,20.61,20.62,40100.0
2005-11-25 10:30:00,20.62,20.67,20.62,20.63,51700.0,20.62,20.67,20.62,20.63,51700.0
2005-11-25 11:00:00,20.63,20.63,20.57,20.57,22700.0,20.63,20.63,20.57,20.57,22700.0
2005-11-25 11:30:00,20.57,20.58,20.55,20.56,35700.0,20.57,20.58,20.55,20.56,35700.0
2005-11-25 12:00:00,20.57,20.61,20.56,20.61,37500.0,20.57,20.61,20.56,20.61,37500.0
2005-11-25 12:30:00,20.61,20.65,20.61,20.63,38500.0,20.61,20.65,20.61,20.63,38500.0
2005-11-25 13:00:00,20.65,20.65,20.65,20.65,9000.0,20.65,20.65,20.65,20.65,9000.0
2005-11-25 13:30:00,20.65,20.65,20.65,20.65,400.0,20.65,20.65,20.65,20.65,400.0
2005-11-25 14:00:00,20.65,20.65,20.65,20.65,0.0,20.65,20.65,20.65,20.65,0.0
2005-11-25 14:30:00,20.65,20.65,20.65,20.65,0.0,20.65,20.65,20.65,20.65,0.0
2005-11-25 15:00:00,20.65,20.65,20.65,20.65,0.0,20.65,20.65,20.65,20.65,0.0
2005-11-25 15:30:00,20.65,20.65,20.65,20.65,0.0,20.65,20.65,20.65,20.65,0.0
2005-11-28 09:30:00,20.64,20.65,20.49,20.65,70300.0,20.64,20.65,20.49,20.65,70300.0
2005-11-28 10:00:00,20.67,20.82,20.67,20.81,128300.0,20.67,20.82,20.67,20.81,128300.0
2005-11-28 10:30:00,20.81,20.81,20.76,20.77,88800.0,20.81,20.81,20.76,20.77,88800.0
2005-11-28 11:00:00,20.76,20.78,20.74,20.78,93900.0,20.76,20.78,20.74,20.78,93900.0
2005-11-28 11:30:00,20.77,20.8,20.74,20.75,51200.0,20.77,20.8,20.74,20.75,51200.0
2005-11-28 12:00:00,20.75,20.76,20.75,20.75,42600.0,20.75,20.76,20.75,20.75,42600.0
2005-11-28 12:30:00,20.76,20.77,20.75,20.76,68800.0,20.76,20.77,20.75,20.76,68800.0
2005-11-28 13:00:00,20.76,20.78,20.76,20.78,72400.0,20.76,20.78,20.76,20.78,72400.0
2005-11-28 13:30:00,20.78,20.78,20.75,20.76,75600.0,20.78,20.78,20.75,20.76,75600.0
2005-11-28 14:00:00,20.77,20.82,20.75,20.81,240000.0,20.77,20.82,20.75,20.81,240000.0
2005-11-28 14:30:00,20.81,20.82,20.78,20.8,86700.0,20.81,20.82,20.78,20.8,86700.0
2005-11-28 15:00:00,20.8,20.85,20.8,20.83,308700.0,20.8,20.85,20.8,20.83,308700.0
2005-11-28 15:30:00,20.83,20.84,20.8,20.83,156900.0,20.83,20.84,20.8,20.83,156900.0
2005-11-29 09:30:00,20.8,20.9,20.79,20.89,96000.0,20.8,20.9,20.79,20.89,96000.0
2005-11-29 10:00:00,20.88,21.08,20.88,21.02,185400.0,20.88,21.08,20.88,21.02,185400.0
2005-11-29 10:30:00,21.02,21.02,20.96,20.99,90600.0,21.02,21.02,20.96,20.99,90600.0
2005-11-29 11:00:00,20.99,20.99,20.94,20.96,97200.0,20.99,20.99,20.94,20.96,97200.0
2005-11-29 11:30:00,20.96,20.98,20.94,20.95,90200.0,20.96,20.98,20.94,20.95,90200.0
2005-11-29 12:00:00,20.95,20.98,20.95,20.96,64500.0,20.95,20.98,20.95,20.96,64500.0
2005-11-29 12:30:00,20.97,20.98,20.96,20.98,64100.0,20.97,20.98,20.96,20.98,64100.0
2005-11-29 13:00:00,20.98,20.98,20.95,20.95,60500.0,20.98,20.98,20.95,20.95,60500.0
2005-11-29 13:30:00,20.95,20.97,20.95,20.97,107300.0,20.95,20.97,20.95,20.97,107300.0
2005-11-29 14:00:00,20.97,20.98,20.96,20.98,49700.0,20.97,20.98,20.96,20.98,49700.0
2005-11-29 14:30:00,20.97,20.99,20.97,20.99,83600.0,20.97,20.99,20.97,20.99,83600.0
2005-11-29 15:00:00,20.99,20.99,20.96,20.97,76900.0,20.99,20.99,20.96,20.97,76900.0
2005-11-29 15:30:00,20.97,20.97,20.92,20.93,134700.0,20.97,20.97,20.92,20.93,134700.0
2005-11-30 09:30:00,20.92,20.94,20.81,20.85,72900.0,20.92,20.94,20.81,20.85,72900.0
2005-11-30 10:00:00,20.84,20.93,20.84,20.9,38100.0,20.84,20.93,20.84,20.9,38100.0
2005-11-30 10:30:00,20.89,20.9,20.85,20.89,51800.0,20.89,20.9,20.85,20.89,51800.0
2005-11-30 11:00:00,20.88,20.92,20.88,20.91,21500.0,20.88,20.92,20.88,20.91,21500.0
2005-11-30 11:30:00,20.9,20.91,20.83,20.83,30100.0,20.9,20.91,20.83,20.83,30100.0
2005-11-30 12:00:00,20.83,20.85,20.8,20.85,34800.0,20.83,20.85,20.8,20.85,34800.0
2005-11-30 12:30:00,20.85,20.86,20.83,20.84,52700.0,20.85,20.86,20.83,20.84,52700.0
2005-11-30 13:00:00,20.85,20.87,20.82,20.82,19000.0,20.85,20.87,20.82,20.82,19000.0
2005-11-30 13:30:00,20.81,20.83,20.8,20.82,52400.0,20.81,20.83,20.8,20.82,52400.0
2005-11-30 14:00:00,20.83,20.88,20.82,20.83,84900.0,20.83,20.88,20.82,20.83,84900.0
2005-11-30 14:30:00,20.84,20.84,20.76,20.76,46900.0,20.84,20.84,20.76,20.76,46900.0
2005-11-30 15:00:00,20.77,20.77,20.72,20.73,111200.0,20.77,20.77,20.72,20.73,111200.0
2005-11-30 15:30:00,20.73,20.74,20.7,20.7,119700.0,20.73,20.74,20.7,20.7,119700.0
2005-12-01 09:30:00,20.72,20.95,20.72,20.93,124800.0,20.72,20.95,20.72,20.93,124800.0
2005-12-01 10:00:00,20.93,20.93,20.86,20.86,101200.0,20.93,20.93,20.86,20.86,101200.0
2005-12-01 10:30:00,20.87,20.88,20.8,20.85,95300.0,20.87,20.88,20.8,20.85,95300.0
2005-12-01 11:00:00,20.85,20.88,20.84,20.87,44800.0,20.85,20.88,20.84,20.87,44800.0
2005-12-01 11:30:00,20.87,20.94,20.85,20.94,56000.0,20.87,20.94,20.85,20.94,56000.0
2005-12-01 12:00:00,20.94,20.99,20.93,20.98,42900.0,20.94,20.99,20.93,20.98,42900.0
2005-12-01 12:30:00,20.99,21.04,20.98,21.03,97800.0,20.99,21.04,20.98,21.03,97800.0
2005-12-01 13:00:00,21.04,21.05,21.0,21.03,71900.0,21.04,21.05,21.0,21.03,71900.0
2005-12-01 13:30:00,21.03,21.12,21.03,21.11,47500.0,21.03,21.12,21.03,21.11,47500.0
2005-12-01 14:00:00,21.11,21.11,21.08,21.1,51400.0,21.11,21.11,21.08,21.1,51400.0
2005-12-01 14:30:00,21.1,21.1,21.05,21.06,73100.0,21.1,21.1,21.05,21.06,73100.0
2005-12-01 15:00:00,21.06,21.1,21.06,21.08,90300.0,21.06,21.1,21.06,21.08,90300.0
2005-12-01 15:30:00,21.08,21.1,21.08,21.1,87300.0,21.08,21.1,21.08,21.1,87300.0
2005-12-02 09:30:00,21.03,21.14,21.03,21.14,51400.0,21.03,21.14,21.03,21.14,51400.0
2005-12-02 10:00:00,21.14,21.27,21.13,21.27,61400.0,21.14,21.27,21.13,21.27,61400.0
2005-12-02 10:30:00,21.27,21.29,21.21,21.22,53900.0,21.27,21.29,21.21,21.22,53900.0
2005-12-02 11:00:00,21.22,21.22,21.17,21.19,72400.0,21.22,21.22,21.17,21.19,72400.0
2005-12-02 11:30:00,21.19,21.2,21.15,21.15,57400.0,21.19,21.2,21.15,21.15,57400.0
2005-12-02 12:00:00,21.16,21.18,21.15,21.17,43000.0,21.16,21.18,21.15,21.17,43000.0
2005-12-02 12:30:00,21.17,21.17,21.13,21.15,86400.0,21.17,21.17,21.13,21.15,86400.0
2005-12-02 13:00:00,21.15,21.15,21.13,21.15,49400.0,21.15,21.15,21.13,21.15,49400.0
2005-12-02 13:30:00,21.15,21.18,21.14,21.18,62700.0,21.15,21.18,21.14,21.18,62700.0
2005-12-02 14:00:00,21.17,21.18,21.13,21.14,74600.0,21.17,21.18,21.13,21.14,74600.0
2005-12-02 14:30:00,21.14,21.14,21.11,21.14,72500.0,21.14,21.14,21.11,21.14,72500.0
2005-12-02 15:00:00,21.14,21.15,21.12,21.12,47200.0,21.14,21.15,21.12,21.12,47200.0
2005-12-02 15:30:00,21.12,21.17,21.11,21.14,135700.0,21.12,21.17,21.11,21.14,135700.0
2005-12-05 09:30:00,21.1,21.1,20.95,21.06,278000.0,21.1,21.1,20.95,21.06,278000.0
2005-12-05 10:00:00,21.06,21.08,21.03,21.05,109800.0,21.06,21.08,21.03,21.05,109800.0
2005-12-05 10:30:00,21.05,21.09,21.03,21.08,112900.0,21.05,21.09,21.03,21.08,112900.0
2005-12-05 11:00:00,21.08,21.14,21.07,21.14,86700.0,21.08,21.14,21.07,21.14,86700.0
2005-12-05 11:30:00,21.13,21.17,21.13,21.17,277000.0,21.13,21.17,21.13,21.17,277000.0
2005-12-05 12:00:00,21.17,21.19,21.16,21.18,23800.0,21.17,21.19,21.16,21.18,23800.0
2005-12-05 12:30:00,21.18,21.25,21.18,21.21,72800.0,21.18,21.25,21.18,21.21,72800.0
2005-12-05 13:00:00,21.21,21.22,21.18,21.22,74800.0,21.21,21.22,21.18,21.22,74800.0
2005-12-05 13:30:00,21.22,21.22,21.21,21.22,36200.0,21.22,21.22,21.21,21.22,36200.0
2005-12-05 14:00:00,21.22,21.23,21.19,21.23,65500.0,21.22,21.23,21.19,21.23,65500.0
2005-12-05 14:30:00,21.23,21.26,21.21,21.26,135900.0,21.23,21.26,21.21,21.26,135900.0
2005-12-05 15:00:00,21.26,21.38,21.23,21.32,164300.0,21.26,21.38,21.23,21.32,164300.0
2005-12-05 15:30:00,21.32,21.39,21.31,21.34,201200.0,21.32,21.39,21.31,21.34,201200.0
2005-12-06 09:30:00,21.34,21.53,21.3,21.52,157800.0,21.34,21.53,21.3,21.52,157800.0
2005-12-06 10:00:00,21.53,21.55,21.51,21.52,98500.0,21.53,21.55,21.51,21.52,98500.0
2005-12-06 10:30:00,21.52,21.52,21.42,21.46,109800.0,21.52,21.52,21.42,21.46,109800.0
2005-12-06 11:00:00,21.45,21.51,21.45,21.51,97700.0,21.45,21.51,21.45,21.51,97700.0
2005-12-06 11:30:00,21.51,21.54,21.48,21.48,35800.0,21.51,21.54,21.48,21.48,35800.0
2005-12-06 12:00:00,21.49,21.49,21.43,21.46,125100.0,21.49,21.49,21.43,21.46,125100.0
2005-12-06 12:30:00,21.46,21.46,21.44,21.45,41100.0,21.46,21.46,21.44,21.45,41100.0
2005-12-06 13:00:00,21.45,21.48,21.44,21.47,66000.0,21.45,21.48,21.44,21.47,66000.0
2005-12-06 13:30:00,21.47,21.49,21.47,21.49,68800.0,21.47,21.49,21.47,21.49,68800.0
2005-12-06 14:00:00,21.49,21.52,21.48,21.48,58200.0,21.49,21.52,21.48,21.48,58200.0
2005-12-06 14:30:00,21.48,21.49,21.47,21.48,60000.0,21.48,21.49,21.47,21.48,60000.0
2005-12-06 15:00:00,21.49,21.49,21.41,21.46,174800.0,21.49,21.49,21.41,21.46,174800.0
2005-12-06 15:30:00,21.46,21.47,21.43,21.46,267100.0,21.46,21.47,21.43,21.46,267100.0
2005-12-07 09:30:00,21.42,21.52,21.42,21.51,47300.0,21.42,21.52,21.42,21.51,47300.0
2005-12-07 10:00:00,21.51,21.55,21.49,21.55,60900.0,21.51,21.55,21.49,21.55,60900.0
2005-12-07 10:30:00,21.55,21.58,21.49,21.49,66500.0,21.55,21.58,21.49,21.49,66500.0
2005-12-07 11:00:00,21.5,21.55,21.5,21.54,52400.0,21.5,21.55,21.5,21.54,52400.0
2005-12-07 11:30:00,21.53,21.57,21.53,21.55,42300.0,21.53,21.57,21.53,21.55,42300.0
2005-12-07 12:00:00,21.56,21.58,21.55,21.57,48600.0,21.56,21.58,21.55,21.57,48600.0
2005-12-07 12:30:00,21.58,21.6,21.57,21.59,68600.0,21.58,21.6,21.57,21.59,68600.0
2005-12-07 13:00:00,21.59,21.59,21.56,21.56,35100.0,21.59,21.59,21.56,21.56,35100.0
2005-12-07 13:30:00,21.56,21.58,21.55,21.58,54100.0,21.56,21.58,21.55,21.58,54100.0
2005-12-07 14:00:00,21.58,21.63,21.56,21.63,151200.0,21.58,21.63,21.56,21.63,151200.0
2005-12-07 14:30:00,21.63,21.64,21.61,21.63,118100.0,21.63,21.64,21.61,21.63,118100.0
2005-12-07 15:00:00,21.62,21.65,21.59,21.64,238000.0,21.62,21.65,21.59,21.64,238000.0
2005-12-07 15:30:00,21.64,21.67,21.61,21.64,165000.0,21.64,21.67,21.61,21.64,165000.0
2005-12-08 09:30:00,21.63,21.76,21.61,21.63,93800.0,21.63,21.76,21.61,21.63,93800.0
2005-12-08 10:00:00,21.63,21.65,21.61,21.62,132500.0,21.63,21.65,21.61,21.62,132500.0
2005-12-08 10:30:00,21.61,21.63,21.58,21.62,121600.0,21.61,21.63,21.58,21.62,121600.0
2005-12-08 11:00:00,21.63,21.63,21.6,21.61,86400.0,21.63,21.63,21.6,21.61,86400.0
2005-12-08 11:30:00,21.61,21.62,21.59,21.6,48100.0,21.61,21.62,21.59,21.6,48100.0
2005-12-08 12:00:00,21.61,21.61,21.56,21.57,75800.0,21.61,21.61,21.56,21.57,75800.0
2005-12-08 12:30:00,21.57,21.63,21.56,21.61,49100.0,21.57,21.63,21.56,21.61,49100.0
2005-12-08 13:00:00,21.61,21.61,21.51,21.56,125300.0,21.61,21.61,21.51,21.56,125300.0
2005-12-08 13:30:00,21.56,21.58,21.52,21.55,82900.0,21.56,21.58,21.52,21.55,82900.0
2005-12-08 14:00:00,21.55,21.56,21.48,21.48,51700.0,21.55,21.56,21.48,21.48,51700.0
2005-12-08 14:30:00,21.48,21.56,21.46,21.54,155500.0,21.48,21.56,21.46,21.54,155500.0
2005-12-08 15:00:00,21.54,21.56,21.47,21.5,150900.0,21.54,21.56,21.47,21.5,150900.0
2005-12-08 15:30:00,21.5,21.57,21.5,21.56,124600.0,21.5,21.57,21.5,21.56,124600.0
2005-12-09 09:30:00,21.54,21.63,21.42,21.53,81100.0,21.54,21.63,21.42,21.53,81100.0
2005-12-09 10:00:00,21.52,21.53,21.41,21.43,97800.0,21.52,21.53,21.41,21.43,97800.0
2005-12-09 10:30:00,21.43,21.5,21.42,21.5,62000.0,21.43,21.5,21.42,21.5,62000.0
2005-12-09 11:00:00,21.49,21.52,21.48,21.48,77500.0,21.49,21.52,21.48,21.48,77500.0
2005-12-09 11:30:00,21.49,21.54,21.48,21.52,59100.0,21.49,21.54,21.48,21.52,59100.0
2005-12-09 12:00:00,21.51,21.54,21.51,21.54,261400.0,21.51,21.54,21.51,21.54,261400.0
2005-12-09 12:30:00,21.54,21.54,21.53,21.54,92600.0,21.54,21.54,21.53,21.54,92600.0
2005-12-09 13:00:00,21.54,21.6,21.54,21.6,92100.0,21.54,21.6,21.54,21.6,92100.0
2005-12-09 13:30:00,21.6,21.65,21.6,21.64,71300.0,21.6,21.65,21.6,21.64,71300.0
2005-12-09 14:00:00,21.65,21.65,21.64,21.65,94600.0,21.65,21.65,21.64,21.65,94600.0
2005-12-09 14:30:00,21.65,21.67,21.64,21.65,127400.0,21.65,21.67,21.64,21.65,127400.0
2005-12-09 15:00:00,21.64,21.65,21.62,21.62,59800.0,21.64,21.65,21.62,21.62,59800.0
2005-12-09 15:30:00,21.63,21.63,21.59,21.59,143100.0,21.63,21.63,21.59,21.59,143100.0
2005-12-12 09:30:00,21.59,21.8,21.58,21.65,295400.0,21.59,21.8,21.58,21.65,295400.0
2005-12-12 10:00:00,21.65,21.68,21.64,21.68,154800.0,21.65,21.68,21.64,21.68,154800.0
2005-12-12 10:30:00,21.68,21.68,21.66,21.66,218100.0,21.68,21.68,21.66,21.66,218100.0
2005-12-12 11:00:00,21.66,21.68,21.66,21.67,184200.0,21.66,21.68,21.66,21.67,184200.0
2005-12-12 11:30:00,21.68,21.7,21.67,21.7,265900.0,21.68,21.7,21.67,21.7,265900.0
2005-12-12 12:00:00,21.69,21.7,21.69,21.69,61300.0,21.69,21.7,21.69,21.69,61300.0
2005-12-12 12:30:00,21.7,21.71,21.69,21.71,158500.0,21.7,21.71,21.69,21.71,158500.0
2005-12-12 13:00:00,21.71,21.71,21.67,21.68,65100.0,21.71,21.71,21.67,21.68,65100.0
2005-12-12 13:30:00,21.68,21.69,21.67,21.69,64500.0,21.68,21.69,21.67,21.69,64500.0
2005-12-12 14:00:00,21.69,21.73,21.68,21.71,155600.0,21.69,21.73,21.68,21.71,155600.0
2005-12-12 14:30:00,21.72,21.74,21.72,21.73,126000.0,21.72,21.74,21.72,21.73,126000.0
2005-12-12 15:00:00,21.74,21.75,21.73,21.74,181400.0,21.74,21.75,21.73,21.74,181400.0
2005-12-12 15:30:00,21.74,21.75,21.73,21.73,138500.0,21.74,21.75,21.73,21.73,138500.0
2005-12-13 09:30:00,21.74,21.74,21.5,21.64,87300.0,21.74,21.74,21.5,21.64,87300.0
2005-12-13 10:00:00,21.64,21.77,21.64,21.75,209800.0,21.64,21.77,21.64,21.75,209800.0
2005-12-13 10:30:00,21.75,21.76,21.74,21.75,89100.0,21.75,21.76,21.74,21.75,89100.0
2005-12-13 11:00:00,21.75,21.75,21.74,21.74,50900.0,21.75,21.75,21.74,21.74,50900.0
2005-12-13 11:30:00,21.75,21.8,21.74,21.8,56000.0,21.75,21.8,21.74,21.8,56000.0
2005-12-13 12:00:00,21.8,21.8,21.79,21.79,56200.0,21.8,21.8,21.79,21.79,56200.0
2005-12-13 12:30:00,21.79,21.81,21.79,21.81,63400.0,21.79,21.81,21.79,21.81,63400.0
2005-12-13 13:00:00,21.81,21.83,21.8,21.83,63800.0,21.81,21.83,21.8,21.83,63800.0
2005-12-13 13:30:00,21.83,21.84,21.83,21.84,67200.0,21.83,21.84,21.83,21.84,67200.0
2005-12-13 14:00:00,21.84,21.98,21.83,21.95,187100.0,21.84,21.98,21.83,21.95,187100.0
2005-12-13 14:30:00,21.93,21.99,21.92,21.98,182500.0,21.93,21.99,21.92,21.98,182500.0
2005-12-13 15:00:00,21.99,21.99,21.94,21.94,139100.0,21.99,21.99,21.94,21.94,139100.0
2005-12-13 15:30:00,21.94,21.95,21.92,21.92,202200.0,21.94,21.95,21.92,21.92,202200.0
2005-12-14 09:30:00,21.9,22.0,21.9,22.0,194300.0,21.9,22.0,21.9,22.0,194300.0
2005-12-14 10:00:00,22.0,22.0,21.99,21.99,75700.0,22.0,22.0,21.99,21.99,75700.0
2005-12-14 10:30:00,22.0,22.04,21.96,21.96,134600.0,22.0,22.04,21.96,21.96,134600.0
2005-12-14 11:00:00,21.96,22.0,21.93,21.98,124100.0,21.96,22.0,21.93,21.98,124100.0
2005-12-14 11:30:00,21.99,22.01,21.98,22.0,85400.0,21.99,22.01,21.98,22.0,85400.0
2005-12-14 12:00:00,22.0,22.01,22.0,22.0,61800.0,22.0,22.01,22.0,22.0,61800.0
2005-12-14 12:30:00,22.0,22.01,21.97,21.99,66000.0,22.0,22.01,21.97,21.99,66000.0
2005-12-14 13:00:00,21.99,22.04,21.99,22.04,81900.0,21.99,22.04,21.99,22.04,81900.0
2005-12-14 13:30:00,22.03,22.05,22.02,22.04,148400.0,22.03,22.05,22.02,22.04,148400.0
2005-12-14 14:00:00,22.05,22.05,22.03,22.04,69100.0,22.05,22.05,22.03,22.04,69100.0
2005-12-14 14:30:00,22.03,22.04,22.03,22.04,71400.0,22.03,22.04,22.03,22.04,71400.0
2005-12-14 15:00:00,22.04,22.05,22.03,22.05,123400.0,22.04,22.05,22.03,22.05,123400.0
2005-12-14 15:30:00,22.04,22.07,22.04,22.06,254500.0,22.04,22.07,22.04,22.06,254500.0
2005-12-15 09:30:00,22.06,22.08,22.03,22.07,91900.0,22.06,22.08,22.03,22.07,91900.0
2005-12-15 10:00:00,22.06,22.1,21.97,22.1,220700.0,22.06,22.1,21.97,22.1,220700.0
2005-12-15 10:30:00,22.1,22.11,22.08,22.09,136900.0,22.1,22.11,22.08,22.09,136900.0
2005-12-15 11:00:00,22.09,22.1,22.06,22.07,120300.0,22.09,22.1,22.06,22.07,120300.0
2005-12-15 11:30:00,22.08,22.08,22.05,22.07,101700.0,22.08,22.08,22.05,22.07,101700.0
2005-12-15 12:00:00,22.07,22.15,22.06,22.15,137100.0,22.07,22.15,22.06,22.15,137100.0
2005-12-15 12:30:00,22.15,22.15,22.1,22.11,105500.0,22.15,22.15,22.1,22.11,105500.0
2005-12-15 13:00:00,22.1,22.15,22.1,22.15,76700.0,22.1,22.15,22.1,22.15,76700.0
2005-12-15 13:30:00,22.15,22.21,22.15,22.21,86600.0,22.15,22.21,22.15,22.21,86600.0
2005-12-15 14:00:00,22.2,22.25,22.2,22.25,137000.0,22.2,22.25,22.2,22.25,137000.0
2005-12-15 14:30:00,22.24,22.25,22.24,22.25,104100.0,22.24,22.25,22.24,22.25,104100.0
2005-12-15 15:00:00,22.25,22.25,22.22,22.22,142600.0,22.25,22.25,22.22,22.22,142600.0
2005-12-15 15:30:00,22.23,22.27,22.22,22.27,400300.0,22.23,22.27,22.22,22.27,400300.0
2005-12-16 09:30:00,22.5,22.76,22.5,22.72,504600.0,22.5,22.76,22.5,22.72,504600.0
2005-12-16 10:00:00,22.7,22.72,22.62,22.68,205200.0,22.7,22.72,22.62,22.68,205200.0
2005-12-16 10:30:00,22.69,22.84,22.68,22.84,152400.0,22.69,22.84,22.68,22.84,152400.0
2005-12-16 11:00:00,22.84,22.84,22.8,22.8,138600.0,22.84,22.84,22.8,22.8,138600.0
2005-12-16 11:30:00,22.8,22.8,22.59,22.6,91800.0,22.8,22.8,22.59,22.6,91800.0
2005-12-16 12:00:00,22.6,22.6,22.58,22.58,158800.0,22.6,22.6,22.58,22.58,158800.0
2005-12-16 12:30:00,22.59,22.64,22.59,22.64,92400.0,22.59,22.64,22.59,22.64,92400.0
2005-12-16 13:00:00,22.63,22.68,22.63,22.68,79500.0,22.63,22.68,22.63,22.68,79500.0
2005-12-16 13:30:00,22.68,22.68,22.66,22.67,73300.0,22.68,22.68,22.66,22.67,73300.0
2005-12-16 14:00:00,22.67,22.67,22.64,22.65,62400.0,22.67,22.67,22.64,22.65,62400.0
2005-12-16 14:30:00,22.66,22.66,22.65,22.66,93400.0,22.66,22.66,22.65,22.66,93400.0
2005-12-16 15:00:00,22.66,22.67,22.65,22.66,120800.0,22.66,22.67,22.65,22.66,120800.0
2005-12-16 15:30:00,22.67,22.67,22.59,22.6,136300.0,22.67,22.67,22.59,22.6,136300.0
2005-12-19 09:30:00,22.56,22.6,22.25,22.29,186500.0,22.56,22.6,22.25,22.29,186500.0
2005-12-19 10:00:00,22.28,22.29,22.23,22.23,112300.0,22.28,22.29,22.23,22.23,112300.0
2005-12-19 10:30:00,22.23,22.24,22.04,22.05,178600.0,22.23,22.24,22.04,22.05,178600.0
2005-12-19 11:00:00,22.05,22.17,22.05,22.16,74200.0,22.05,22.17,22.05,22.16,74200.0
2005-12-19 11:30:00,22.16,22.24,22.16,22.19,76000.0,22.16,22.24,22.16,22.19,76000.0
2005-12-19 12:00:00,22.2,22.2,22.16,22.18,56800.0,22.2,22.2,22.16,22.18,56800.0
2005-12-19 12:30:00,22.17,22.18,22.12,22.13,47900.0,22.17,22.18,22.12,22.13,47900.0
2005-12-19 13:00:00,22.12,22.12,22.1,22.1,24300.0,22.12,22.12,22.1,22.1,24300.0
2005-12-19 13:30:00,22.1,22.13,22.1,22.12,136100.0,22.1,22.13,22.1,22.12,136100.0
2005-12-19 14:00:00,22.12,22.13,22.12,22.12,64900.0,22.12,22.13,22.12,22.12,64900.0
2005-12-19 14:30:00,22.12,22.13,22.11,22.12,89300.0,22.12,22.13,22.11,22.12,89300.0
2005-12-19 15:00:00,22.11,22.12,22.06,22.07,165800.0,22.11,22.12,22.06,22.07,165800.0
2005-12-19 15:30:00,22.08,22.08,22.07,22.07,128500.0,22.08,22.08,22.07,22.07,128500.0
2005-12-20 09:30:00,22.05,22.06,21.91,21.92,82100.0,22.05,22.06,21.91,21.92,82100.0
2005-12-20 10:00:00,21.92,21.93,21.83,21.83,82700.0,21.92,21.93,21.83,21.83,82700.0
2005-12-20 10:30:00,21.84,21.89,21.83,21.87,93300.0,21.84,21.89,21.83,21.87,93300.0
2005-12-20 11:00:00,21.87,21.9,21.85,21.9,43700.0,21.87,21.9,21.85,21.9,43700.0
2005-12-20 11:30:00,21.9,21.95,21.9,21.92,57100.0,21.9,21.95,21.9,21.92,57100.0
2005-12-20 12:00:00,21.92,22.0,21.91,21.99,49100.0,21.92,22.0,21.91,21.99,49100.0
2005-12-20 12:30:00,21.98,22.04,21.98,22.04,34000.0,21.98,22.04,21.98,22.04,34000.0
2005-12-20 13:00:00,22.04,22.09,22.04,22.06,33300.0,22.04,22.09,22.04,22.06,33300.0
2005-12-20 13:30:00,22.06,22.06,22.03,22.04,33800.0,22.06,22.06,22.03,22.04,33800.0
2005-12-20 14:00:00,22.04,22.04,21.98,21.99,32400.0,22.04,22.04,21.98,21.99,32400.0
2005-12-20 14:30:00,21.99,22.01,21.98,21.99,58300.0,21.99,22.01,21.98,21.99,58300.0
2005-12-20 15:00:00,21.99,21.99,21.94,21.95,35900.0,21.99,21.99,21.94,21.95,35900.0
2005-12-20 15:30:00,21.94,21.97,21.92,21.96,148900.0,21.94,21.97,21.92,21.96,148900.0
2005-12-21 09:30:00,21.9,21.99,21.71,21.98,163900.0,21.9,21.99,21.71,21.98,163900.0
2005-12-21 10:00:00,21.98,22.05,21.96,22.04,67200.0,21.98,22.05,21.96,22.04,67200.0
2005-12-21 10:30:00,22.05,22.05,22.02,22.05,55400.0,22.05,22.05,22.02,22.05,55400.0
2005-12-21 11:00:00,22.06,22.08,22.06,22.07,44100.0,22.06,22.08,22.06,22.07,44100.0
2005-12-21 11:30:00,22.07,22.09,22.06,22.08,41000.0,22.07,22.09,22.06,22.08,41000.0
2005-12-21 12:00:00,22.08,22.08,22.07,22.08,19600.0,22.08,22.08,22.07,22.08,19600.0
2005-12-21 12:30:00,22.08,22.11,22.07,22.1,34700.0,22.08,22.11,22.07,22.1,34700.0
2005-12-21 13:00:00,22.1,22.11,22.09,22.09,40200.0,22.1,22.11,22.09,22.09,40200.0
2005-12-21 13:30:00,22.1,22.1,21.97,22.01,84500.0,22.1,22.1,21.97,22.01,84500.0
2005-12-21 14:00:00,22.01,22.05,21.99,22.03,64200.0,22.01,22.05,21.99,22.03,64200.0
2005-12-21 14:30:00,22.04,22.05,22.01,22.04,74300.0,22.04,22.05,22.01,22.04,74300.0
2005-12-21 15:00:00,22.03,22.04,22.01,22.03,54400.0,22.03,22.04,22.01,22.03,54400.0
2005-12-21 15:30:00,22.03,22.06,22.02,22.03,90500.0,22.03,22.06,22.02,22.03,90500.0
2005-12-22 09:30:00,22.0,22.02,21.8,21.81,64500.0,22.0,22.02,21.8,21.81,64500.0
2005-12-22 10:00:00,21.79,21.91,21.77,21.89,62300.0,21.79,21.91,21.77,21.89,62300.0
2005-12-22 10:30:00,21.89,22.04,21.89,22.03,42400.0,21.89,22.04,21.89,22.03,42400.0
2005-12-22 11:00:00,22.03,22.12,22.03,22.11,57900.0,22.03,22.12,22.03,22.11,57900.0
2005-12-22 11:30:00,22.1,22.1,22.0,22.0,17700.0,22.1,22.1,22.0,22.0,17700.0
2005-12-22 12:00:00,22.01,22.07,22.0,22.06,53900.0,22.01,22.07,22.0,22.06,53900.0
2005-12-22 12:30:00,22.05,22.06,22.05,22.06,20800.0,22.05,22.06,22.05,22.06,20800.0
2005-12-22 13:00:00,22.06,22.1,22.06,22.1,42000.0,22.06,22.1,22.06,22.1,42000.0
2005-12-22 13:30:00,22.1,22.13,22.09,22.11,34000.0,22.1,22.13,22.09,22.11,34000.0
2005-12-22 14:00:00,22.11,22.16,22.11,22.15,69500.0,22.11,22.16,22.11,22.15,69500.0
2005-12-22 14:30:00,22.15,22.16,22.15,22.16,29200.0,22.15,22.16,22.15,22.16,29200.0
2005-12-22 15:00:00,22.16,22.17,22.16,22.17,36200.0,22.16,22.17,22.16,22.17,36200.0
2005-12-22 15:30:00,22.17,22.17,22.08,22.17,110700.0,22.17,22.17,22.08,22.17,110700.0
2005-12-23 09:30:00,22.36,22.43,22.27,22.28,64900.0,22.36,22.43,22.27,22.28,64900.0
2005-12-23 10:00:00,22.27,22.27,22.15,22.18,20000.0,22.27,22.27,22.15,22.18,20000.0
2005-12-23 10:30:00,22.18,22.18,22.08,22.09,17500.0,22.18,22.18,22.08,22.09,17500.0
2005-12-23 11:00:00,22.08,22.08,22.04,22.06,36100.0,22.08,22.08,22.04,22.06,36100.0
2005-12-23 11:30:00,22.05,22.08,22.05,22.07,17500.0,22.05,22.08,22.05,22.07,17500.0
2005-12-23 12:00:00,22.07,22.08,22.04,22.07,11100.0,22.07,22.08,22.04,22.07,11100.0
2005-12-23 12:30:00,22.08,22.1,22.07,22.09,12200.0,22.08,22.1,22.07,22.09,12200.0
2005-12-23 13:00:00,22.09,22.1,22.05,22.05,14700.0,22.09,22.1,22.05,22.05,14700.0
2005-12-23 13:30:00,22.05,22.1,22.04,22.08,17500.0,22.05,22.1,22.04,22.08,17500.0
2005-12-23 14:00:00,22.09,22.09,22.04,22.05,11800.0,22.09,22.09,22.04,22.05,11800.0
2005-12-23 14:30:00,22.05,22.08,22.04,22.08,30300.0,22.05,22.08,22.04,22.08,30300.0
2005-12-23 15:00:00,22.08,22.09,22.06,22.08,26500.0,22.08,22.09,22.06,22.08,26500.0
2005-12-23 15:30:00,22.07,22.1,22.06,22.09,62600.0,22.07,22.1,22.06,22.09,62600.0
2005-12-27 09:30:00,22.12,22.24,22.08,22.1,36000.0,22.12,22.24,22.08,22.1,36000.0
2005-12-27 10:00:00,22.1,22.18,22.09,22.18,38000.0,22.1,22.18,22.09,22.18,38000.0
2005-12-27 10:30:00,22.18,22.19,22.16,22.17,35200.0,22.18,22.19,22.16,22.17,35200.0
2005-12-27 11:00:00,22.17,22.17,22.14,22.15,38300.0,22.17,22.17,22.14,22.15,38300.0
2005-12-27 11:30:00,22.15,22.15,22.01,22.03,30200.0,22.15,22.15,22.01,22.03,30200.0
2005-12-27 12:00:00,22.02,22.02,22.0,22.0,22500.0,22.02,22.02,22.0,22.0,22500.0
2005-12-27 12:30:00,22.01,22.02,21.97,21.98,33700.0,22.01,22.02,21.97,21.98,33700.0
2005-12-27 13:00:00,21.98,21.98,21.9,21.9,18600.0,21.98,21.98,21.9,21.9,18600.0
2005-12-27 13:30:00,21.9,21.91,21.89,21.9,16800.0,21.9,21.91,21.89,21.9,16800.0
2005-12-27 14:00:00,21.9,21.91,21.89,21.9,22800.0,21.9,21.91,21.89,21.9,22800.0
2005-12-27 14:30:00,21.9,21.9,21.87,21.88,22800.0,21.9,21.9,21.87,21.88,22800.0
2005-12-27 15:00:00,21.88,21.93,21.87,21.9,53000.0,21.88,21.93,21.87,21.9,53000.0
2005-12-27 15:30:00,21.9,21.9,21.82,21.85,96600.0,21.9,21.9,21.82,21.85,96600.0
2005-12-28 09:30:00,21.92,21.96,21.64,21.68,123000.0,21.92,21.96,21.64,21.68,123000.0
2005-12-28 10:00:00,21.67,21.8,21.67,21.78,89600.0,21.67,21.8,21.67,21.78,89600.0
2005-12-28 10:30:00,21.79,21.79,21.78,21.78,47800.0,21.79,21.79,21.78,21.78,47800.0
2005-12-28 11:00:00,21.78,21.79,21.76,21.77,46100.0,21.78,21.79,21.76,21.77,46100.0
2005-12-28 11:30:00,21.78,21.78,21.77,21.77,25200.0,21.78,21.78,21.77,21.77,25200.0
2005-12-28 12:00:00,21.77,21.78,21.77,21.78,25200.0,21.77,21.78,21.77,21.78,25200.0
2005-12-28 12:30:00,21.78,21.78,21.77,21.78,25800.0,21.78,21.78,21.77,21.78,25800.0
2005-12-28 13:00:00,21.78,21.78,21.77,21.78,32000.0,21.78,21.78,21.77,21.78,32000.0
2005-12-28 13:30:00,21.78,21.78,21.77,21.77,32700.0,21.78,21.78,21.77,21.77,32700.0
2005-12-28 14:00:00,21.77,21.78,21.77,21.77,43500.0,21.77,21.78,21.77,21.77,43500.0
2005-12-28 14:30:00,21.77,21.89,21.77,21.89,64400.0,21.77,21.89,21.77,21.89,64400.0
2005-12-28 15:00:00,21.89,21.89,21.85,21.87,51300.0,21.89,21.89,21.85,21.87,51300.0
2005-12-28 15:30:00,21.86,21.86,21.84,21.84,79400.0,21.86,21.86,21.84,21.84,79400.0
2005-12-29 09:30:00,21.87,22.0,21.83,21.96,38500.0,21.87,22.0,21.83,21.96,38500.0
2005-12-29 10:00:00,21.95,21.99,21.95,21.99,31100.0,21.95,21.99,21.95,21.99,31100.0
2005-12-29 10:30:00,22.0,22.07,22.0,22.06,41600.0,22.0,22.07,22.0,22.06,41600.0
2005-12-29 11:00:00,22.07,22.16,22.07,22.14,48900.0,22.07,22.16,22.07,22.14,48900.0
2005-12-29 11:30:00,22.15,22.15,22.04,22.04,19900.0,22.15,22.15,22.04,22.04,19900.0
2005-12-29 12:00:00,22.04,22.05,22.01,22.01,21700.0,22.04,22.05,22.01,22.01,21700.0
2005-12-29 12:30:00,22.02,22.02,22.01,22.02,21800.0,22.02,22.02,22.01,22.02,21800.0
2005-12-29 13:00:00,22.01,22.02,22.01,22.02,18500.0,22.01,22.02,22.01,22.02,18500.0
2005-12-29 13:30:00,22.02,22.02,22.01,22.02,9300.0,22.02,22.02,22.01,22.02,9300.0
2005-12-29 14:00:00,22.01,22.02,21.99,22.01,66500.0,22.01,22.02,21.99,22.01,66500.0
2005-12-29 14:30:00,22.01,22.02,22.0,22.0,35100.0,22.01,22.02,22.0,22.0,35100.0
2005-12-29 15:00:00,22.01,22.01,21.94,21.98,90200.0,22.01,22.01,21.94,21.98,90200.0
2005-12-29 15:30:00,21.98,21.98,21.93,21.94,73800.0,21.98,21.98,21.93,21.94,73800.0
2005-12-30 09:30:00,21.86,21.95,21.81,21.94,32500.0,21.86,21.95,21.81,21.94,32500.0
2005-12-30 10:00:00,21.94,21.94,21.82,21.82,25800.0,21.94,21.94,21.82,21.82,25800.0
2005-12-30 10:30:00,21.83,21.83,21.78,21.81,28300.0,21.83,21.83,21.78,21.81,28300.0
2005-12-30 11:00:00,21.81,21.88,21.8,21.87,23100.0,21.81,21.88,21.8,21.87,23100.0
2005-12-30 11:30:00,21.87,21.88,21.83,21.83,11400.0,21.87,21.88,21.83,21.83,11400.0
2005-12-30 12:00:00,21.83,21.84,21.79,21.82,22400.0,21.83,21.84,21.79,21.82,22400.0
2005-12-30 12:30:00,21.82,21.83,21.81,21.82,12500.0,21.82,21.83,21.81,21.82,12500.0
2005-12-30 13:00:00,21.82,21.83,21.82,21.83,14700.0,21.82,21.83,21.82,21.83,14700.0
2005-12-30 13:30:00,21.82,21.83,21.81,21.81,10200.0,21.82,21.83,21.81,21.81,10200.0
2005-12-30 14:00:00,21.82,21.84,21.81,21.82,23000.0,21.82,21.84,21.81,21.82,23000.0
2005-12-30 14:30:00,21.82,21.82,21.79,21.8,8900.0,21.82,21.82,21.79,21.8,8900.0
2005-12-30 15:00:00,21.79,21.8,21.79,21.79,15500.0,21.79,21.8,21.79,21.79,15500.0
2005-12-30 15:30:00,21.79,21.8,21.74,21.74,89600.0,21.79,21.8,21.74,21.74,89600.0
2006-01-03 09:30:00,21.97,22.07,21.69,21.84,124900.0,21.97,22.07,21.69,21.84,124900.0
2006-01-03 10:00:00,21.83,21.89,21.77,21.81,80600.0,21.83,21.89,21.77,21.81,80600.0
2006-01-03 10:30:00,21.82,21.82,21.72,21.76,104400.0,21.82,21.82,21.72,21.76,104400.0
2006-01-03 11:00:00,21.75,21.79,21.71,21.78,55900.0,21.75,21.79,21.71,21.78,55900.0
2006-01-03 11:30:00,21.79,21.82,21.77,21.79,49500.0,21.79,21.82,21.77,21.79,49500.0
2006-01-03 12:00:00,21.79,21.81,21.77,21.77,42200.0,21.79,21.81,21.77,21.77,42200.0
2006-01-03 12:30:00,21.77,21.78,21.74,21.76,109000.0,21.77,21.78,21.74,21.76,109000.0
2006-01-03 13:00:00,21.75,21.75,21.72,21.73,68400.0,21.75,21.75,21.72,21.73,68400.0
2006-01-03 13:30:00,21.73,21.75,21.71,21.71,103900.0,21.73,21.75,21.71,21.71,103900.0
2006-01-03 14:00:00,21.72,21.79,21.71,21.78,125900.0,21.72,21.79,21.71,21.78,125900.0
2006-01-03 14:30:00,21.78,21.85,21.78,21.84,102300.0,21.78,21.85,21.78,21.84,102300.0
2006-01-03 15:00:00,21.84,22.0,21.83,21.97,118300.0,21.84,22.0,21.83,21.97,118300.0
2006-01-03 15:30:00,21.97,22.0,21.96,21.99,112300.0,21.97,22.0,21.96,21.99,112300.0
2006-01-04 09:30:00,22.13,22.26,22.09,22.14,164100.0,22.13,22.26,22.09,22.14,164100.0
2006-01-04 10:00:00,22.14,22.18,22.14,22.16,74200.0,22.14,22.18,22.14,22.16,74200.0
2006-01-04 10:30:00,22.16,22.21,22.13,22.18,77300.0,22.16,22.21,22.13,22.18,77300.0
2006-01-04 11:00:00,22.18,22.24,22.17,22.23,87200.0,22.18,22.24,22.17,22.23,87200.0
2006-01-04 11:30:00,22.23,22.29,22.23,22.28,60600.0,22.23,22.29,22.23,22.28,60600.0
2006-01-04 12:00:00,22.29,22.35,22.29,22.32,65700.0,22.29,22.35,22.29,22.32,65700.0
2006-01-04 12:30:00,22.31,22.31,22.23,22.23,61600.0,22.31,22.31,22.23,22.23,61600.0
2006-01-04 13:00:00,22.23,22.23,22.18,22.22,47600.0,22.23,22.23,22.18,22.22,47600.0
2006-01-04 13:30:00,22.23,22.25,22.21,22.25,55700.0,22.23,22.25,22.21,22.25,55700.0
2006-01-04 14:00:00,22.24,22.27,22.21,22.27,65500.0,22.24,22.27,22.21,22.27,65500.0
2006-01-04 14:30:00,22.26,22.35,22.26,22.33,83800.0,22.26,22.35,22.26,22.33,83800.0
2006-01-04 15:00:00,22.32,22.37,22.3,22.31,111900.0,22.32,22.37,22.3,22.31,111900.0
2006-01-04 15:30:00,22.29,22.35,22.27,22.31,136900.0,22.29,22.35,22.27,22.31,136900.0
2006-01-05 09:30:00,22.33,22.45,22.22,22.23,37900.0,22.33,22.45,22.22,22.23,37900.0
2006-01-05 10:00:00,22.23,22.43,22.23,22.42,67000.0,22.23,22.43,22.23,22.42,67000.0
2006-01-05 10:30:00,22.43,22.45,22.32,22.34,66100.0,22.43,22.45,22.32,22.34,66100.0
2006-01-05 11:00:00,22.34,22.39,22.34,22.36,56300.0,22.34,22.39,22.34,22.36,56300.0
2006-01-05 11:30:00,22.36,22.36,22.34,22.35,43800.0,22.36,22.36,22.34,22.35,43800.0
2006-01-05 12:00:00,22.34,22.36,22.32,22.34,44500.0,22.34,22.36,22.32,22.34,44500.0
2006-01-05 12:30:00,22.33,22.37,22.33,22.37,46100.0,22.33,22.37,22.33,22.37,46100.0
2006-01-05 13:00:00,22.36,22.42,22.36,22.42,48000.0,22.36,22.42,22.36,22.42,48000.0
2006-01-05 13:30:00,22.42,22.42,22.32,22.32,50600.0,22.42,22.42,22.32,22.32,50600.0
2006-01-05 14:00:00,22.32,22.32,22.28,22.3,62500.0,22.32,22.32,22.28,22.3,62500.0
2006-01-05 14:30:00,22.29,22.3,22.23,22.23,92000.0,22.29,22.3,22.23,22.23,92000.0
2006-01-05 15:00:00,22.24,22.35,22.23,22.3,87600.0,22.24,22.35,22.23,22.3,87600.0
2006-01-05 15:30:00,22.3,22.31,22.28,22.3,100100.0,22.3,22.31,22.28,22.3,100100.0
2006-01-06 09:30:00,22.3,22.39,21.98,22.18,120500.0,22.3,22.39,21.98,22.18,120500.0
2006-01-06 10:00:00,22.19,22.21,22.15,22.18,65600.0,22.19,22.21,22.15,22.18,65600.0
2006-01-06 10:30:00,22.19,22.21,22.16,22.16,50200.0,22.19,22.21,22.16,22.16,50200.0
2006-01-06 11:00:00,22.16,22.32,22.16,22.3,75300.0,22.16,22.32,22.16,22.3,75300.0
2006-01-06 11:30:00,22.3,22.32,22.28,22.29,52200.0,22.3,22.32,22.28,22.29,52200.0
2006-01-06 12:00:00,22.29,22.3,22.25,22.25,44700.0,22.29,22.3,22.25,22.25,44700.0
2006-01-06 12:30:00,22.25,22.28,22.25,22.27,30200.0,22.25,22.28,22.25,22.27,30200.0
2006-01-06 13:00:00,22.27,22.3,22.27,22.29,34800.0,22.27,22.3,22.27,22.29,34800.0
2006-01-06 13:30:00,22.29,22.45,22.29,22.44,77100.0,22.29,22.45,22.29,22.44,77100.0
2006-01-06 14:00:00,22.44,22.5,22.4,22.47,101300.0,22.44,22.5,22.4,22.47,101300.0
2006-01-06 14:30:00,22.48,22.49,22.42,22.47,91600.0,22.48,22.49,22.42,22.47,91600.0
2006-01-06 15:00:00,22.48,22.49,22.39,22.42,84100.0,22.48,22.49,22.39,22.42,84100.0
2006-01-06 15:30:00,22.41,22.42,22.34,22.35,106500.0,22.41,22.42,22.34,22.35,106500.0
2006-01-09 09:30:00,22.36,22.63,22.35,22.58,65900.0,22.36,22.63,22.35,22.58,65900.0
2006-01-09 10:00:00,22.58,22.68,22.56,22.68,91300.0,22.58,22.68,22.56,22.68,91300.0
2006-01-09 10:30:00,22.68,22.73,22.68,22.71,39300.0,22.68,22.73,22.68,22.71,39300.0
2006-01-09 11:00:00,22.72,22.77,22.68,22.75,103600.0,22.72,22.77,22.68,22.75,103600.0
2006-01-09 11:30:00,22.76,22.83,22.75,22.83,72600.0,22.76,22.83,22.75,22.83,72600.0
2006-01-09 12:00:00,22.82,22.85,22.81,22.84,65900.0,22.82,22.85,22.81,22.84,65900.0
2006-01-09 12:30:00,22.84,22.87,22.83,22.85,74800.0,22.84,22.87,22.83,22.85,74800.0
2006-01-09 13:00:00,22.85,22.86,22.83,22.84,63800.0,22.85,22.86,22.83,22.84,63800.0
2006-01-09 13:30:00,22.84,22.86,22.83,22.83,62100.0,22.84,22.86,22.83,22.83,62100.0
2006-01-09 14:00:00,22.84,22.85,22.81,22.81,41500.0,22.84,22.85,22.81,22.81,41500.0
2006-01-09 14:30:00,22.81,22.84,22.81,22.84,57400.0,22.81,22.84,22.81,22.84,57400.0
2006-01-09 15:00:00,22.84,22.85,22.83,22.85,52400.0,22.84,22.85,22.83,22.85,52400.0
2006-01-09 15:30:00,22.84,22.85,22.84,22.85,136000.0,22.84,22.85,22.84,22.85,136000.0
2006-01-10 09:30:00,22.85,22.85,22.72,22.74,69600.0,22.85,22.85,22.72,22.74,69600.0
2006-01-10 10:00:00,22.74,22.82,22.7,22.82,48800.0,22.74,22.82,22.7,22.82,48800.0
2006-01-10 10:30:00,22.81,22.84,22.8,22.8,41000.0,22.81,22.84,22.8,22.8,41000.0
2006-01-10 11:00:00,22.8,22.81,22.77,22.79,21900.0,22.8,22.81,22.77,22.79,21900.0
2006-01-10 11:30:00,22.79,22.81,22.77,22.79,43400.0,22.79,22.81,22.77,22.79,43400.0
2006-01-10 12:00:00,22.79,22.83,22.77,22.8,80300.0,22.79,22.83,22.77,22.8,80300.0
2006-01-10 12:30:00,22.79,22.81,22.78,22.79,54500.0,22.79,22.81,22.78,22.79,54500.0
2006-01-10 13:00:00,22.79,22.83,22.78,22.79,46000.0,22.79,22.83,22.78,22.79,46000.0
2006-01-10 13:30:00,22.8,22.8,22.7,22.73,62200.0,22.8,22.8,22.7,22.73,62200.0
2006-01-10 14:00:00,22.73,22.74,22.68,22.69,73900.0,22.73,22.74,22.68,22.69,73900.0
2006-01-10 14:30:00,22.69,22.71,22.66,22.67,52600.0,22.69,22.71,22.66,22.67,52600.0
2006-01-10 15:00:00,22.67,22.7,22.66,22.7,57800.0,22.67,22.7,22.66,22.7,57800.0
2006-01-10 15:30:00,22.7,22.73,22.68,22.7,134400.0,22.7,22.73,22.68,22.7,134400.0
2006-01-11 09:30:00,22.76,22.76,22.58,22.59,66500.0,22.76,22.76,22.58,22.59,66500.0
2006-01-11 10:00:00,22.59,22.74,22.57,22.69,126300.0,22.59,22.74,22.57,22.69,126300.0
2006-01-11 10:30:00,22.7,22.7,22.63,22.63,51800.0,22.7,22.7,22.63,22.63,51800.0
2006-01-11 11:00:00,22.63,22.87,22.6,22.83,111700.0,22.63,22.87,22.6,22.83,111700.0
2006-01-11 11:30:00,22.83,22.85,22.78,22.79,84600.0,22.83,22.85,22.78,22.79,84600.0
2006-01-11 12:00:00,22.78,22.79,22.73,22.76,40100.0,22.78,22.79,22.73,22.76,40100.0
2006-01-11 12:30:00,22.76,22.79,22.72,22.73,42200.0,22.76,22.79,22.72,22.73,42200.0
2006-01-11 13:00:00,22.74,22.82,22.73,22.78,60800.0,22.74,22.82,22.73,22.78,60800.0
2006-01-11 13:30:00,22.79,22.8,22.74,22.76,43500.0,22.79,22.8,22.74,22.76,43500.0
2006-01-11 14:00:00,22.76,22.79,22.75,22.75,50200.0,22.76,22.79,22.75,22.75,50200.0
2006-01-11 14:30:00,22.76,22.8,22.73,22.77,78900.0,22.76,22.8,22.73,22.77,78900.0
2006-01-11 15:00:00,22.78,22.82,22.76,22.79,73000.0,22.78,22.82,22.76,22.79,73000.0
2006-01-11 15:30:00,22.8,22.81,22.78,22.8,90100.0,22.8,22.81,22.78,22.8,90100.0
2006-01-12 09:30:00,22.81,22.86,22.68,22.74,27200.0,22.81,22.86,22.68,22.74,27200.0
2006-01-12 10:00:00,22.73,22.74,22.66,22.67,34300.0,22.73,22.74,22.66,22.67,34300.0
2006-01-12 10:30:00,22.67,22.67,22.62,22.67,38700.0,22.67,22.67,22.62,22.67,38700.0
2006-01-12 11:00:00,22.66,22.69,22.64,22.64,82800.0,22.66,22.69,22.64,22.64,82800.0
2006-01-12 11:30:00,22.64,22.66,22.62,22.65,51600.0,22.64,22.66,22.62,22.65,51600.0
2006-01-12 12:00:00,22.63,22.63,22.51,22.54,80900.0,22.63,22.63,22.51,22.54,80900.0
2006-01-12 12:30:00,22.54,22.56,22.5,22.51,66200.0,22.54,22.56,22.5,22.51,66200.0
2006-01-12 13:00:00,22.51,22.52,22.49,22.51,63300.0,22.51,22.52,22.49,22.51,63300.0
2006-01-12 13:30:00,22.51,22.53,22.49,22.52,51100.0,22.51,22.53,22.49,22.52,51100.0
2006-01-12 14:00:00,22.51,22.52,22.47,22.5,46400.0,22.51,22.52,22.47,22.5,46400.0
2006-01-12 14:30:00,22.48,22.49,22.4,22.43,71300.0,22.48,22.49,22.4,22.43,71300.0
2006-01-12 15:00:00,22.42,22.48,22.41,22.45,62300.0,22.42,22.48,22.41,22.45,62300.0
2006-01-12 15:30:00,22.44,22.46,22.44,22.46,81500.0,22.44,22.46,22.44,22.46,81500.0
2006-01-13 09:30:00,22.5,22.76,22.5,22.69,67600.0,22.5,22.76,22.5,22.69,67600.0
2006-01-13 10:00:00,22.69,22.73,22.62,22.72,48500.0,22.69,22.73,22.62,22.72,48500.0
2006-01-13 10:30:00,22.72,22.74,22.66,22.74,33900.0,22.72,22.74,22.66,22.74,33900.0
2006-01-13 11:00:00,22.74,22.81,22.74,22.81,27100.0,22.74,22.81,22.74,22.81,27100.0
2006-01-13 11:30:00,22.82,22.84,22.75,22.75,31100.0,22.82,22.84,22.75,22.75,31100.0
2006-01-13 12:00:00,22.75,22.76,22.75,22.76,13000.0,22.75,22.76,22.75,22.76,13000.0
2006-01-13 12:30:00,22.75,22.76,22.61,22.63,21100.0,22.75,22.76,22.61,22.63,21100.0
2006-01-13 13:00:00,22.64,22.67,22.63,22.67,14600.0,22.64,22.67,22.63,22.67,14600.0
2006-01-13 13:30:00,22.67,22.67,22.55,22.56,27800.0,22.67,22.67,22.55,22.56,27800.0
2006-01-13 14:00:00,22.56,22.59,22.5,22.57,67600.0,22.56,22.59,22.5,22.57,67600.0
2006-01-13 14:30:00,22.57,22.67,22.52,22.66,28100.0,22.57,22.67,22.52,22.66,28100.0
2006-01-13 15:00:00,22.66,22.68,22.61,22.68,35700.0,22.66,22.68,22.61,22.68,35700.0
2006-01-13 15:30:00,22.68,22.72,22.66,22.68,62000.0,22.68,22.72,22.66,22.68,62000.0
2006-01-17 09:30:00,22.62,22.62,22.16,22.3,96400.0,22.62,22.62,22.16,22.3,96400.0
2006-01-17 10:00:00,22.3,22.34,22.23,22.23,99200.0,22.3,22.34,22.23,22.23,99200.0
2006-01-17 10:30:00,22.22,22.24,22.19,22.23,85000.0,22.22,22.24,22.19,22.23,85000.0
2006-01-17 11:00:00,22.23,22.35,22.22,22.31,46000.0,22.23,22.35,22.22,22.31,46000.0
2006-01-17 11:30:00,22.31,22.35,22.3,22.3,60800.0,22.31,22.35,22.3,22.3,60800.0
2006-01-17 12:00:00,22.3,22.3,22.27,22.27,33100.0,22.3,22.3,22.27,22.27,33100.0
2006-01-17 12:30:00,22.27,22.3,22.27,22.3,52800.0,22.27,22.3,22.27,22.3,52800.0
2006-01-17 13:00:00,22.29,22.3,22.28,22.29,23100.0,22.29,22.3,22.28,22.29,23100.0
2006-01-17 13:30:00,22.28,22.33,22.28,22.33,98200.0,22.28,22.33,22.28,22.33,98200.0
2006-01-17 14:00:00,22.3,22.35,22.3,22.35,36000.0,22.3,22.35,22.3,22.35,36000.0
2006-01-17 14:30:00,22.34,22.36,22.34,22.36,30700.0,22.34,22.36,22.34,22.36,30700.0
2006-01-17 15:00:00,22.36,22.38,22.34,22.37,31000.0,22.36,22.38,22.34,22.37,31000.0
2006-01-17 15:30:00,22.37,22.38,22.33,22.34,45200.0,22.37,22.38,22.33,22.34,45200.0
2006-01-18 09:30:00,22.33,22.33,22.11,22.24,130200.0,22.33,22.33,22.11,22.24,130200.0
2006-01-18 10:00:00,22.24,22.41,22.23,22.4,74500.0,22.24,22.41,22.23,22.4,74500.0
2006-01-18 10:30:00,22.4,22.41,22.39,22.4,27700.0,22.4,22.41,22.39,22.4,27700.0
2006-01-18 11:00:00,22.39,22.4,22.2,22.32,69300.0,22.39,22.4,22.2,22.32,69300.0
2006-01-18 11:30:00,22.31,22.41,22.3,22.38,40000.0,22.31,22.41,22.3,22.38,40000.0
2006-01-18 12:00:00,22.38,22.38,22.28,22.29,39900.0,22.38,22.38,22.28,22.29,39900.0
2006-01-18 12:30:00,22.28,22.32,22.26,22.32,33100.0,22.28,22.32,22.26,22.32,33100.0
2006-01-18 13:00:00,22.32,22.35,22.26,22.26,28900.0,22.32,22.35,22.26,22.26,28900.0
2006-01-18 13:30:00,22.26,22.36,22.26,22.36,47500.0,22.26,22.36,22.26,22.36,47500.0
2006-01-18 14:00:00,22.36,22.5,22.36,22.46,61800.0,22.36,22.5,22.36,22.46,61800.0
2006-01-18 14:30:00,22.45,22.46,22.31,22.31,29200.0,22.45,22.46,22.31,22.31,29200.0
2006-01-18 15:00:00,22.32,22.4,22.3,22.39,62300.0,22.32,22.4,22.3,22.39,62300.0
2006-01-18 15:30:00,22.39,22.4,22.34,22.35,155700.0,22.39,22.4,22.34,22.35,155700.0
2006-01-19 09:30:00,22.35,22.37,22.32,22.33,49900.0,22.35,22.37,22.32,22.33,49900.0
2006-01-19 10:00:00,22.33,22.36,22.3,22.34,40500.0,22.33,22.36,22.3,22.34,40500.0
2006-01-19 10:30:00,22.33,22.35,22.33,22.35,28900.0,22.33,22.35,22.33,22.35,28900.0
2006-01-19 11:00:00,22.35,22.35,22.33,22.35,60700.0,22.35,22.35,22.33,22.35,60700.0
2006-01-19 11:30:00,22.35,22.37,22.34,22.35,33700.0,22.35,22.37,22.34,22.35,33700.0
2006-01-19 12:00:00,22.35,22.38,22.33,22.38,50900.0,22.35,22.38,22.33,22.38,50900.0
2006-01-19 12:30:00,22.38,22.4,22.37,22.38,22900.0,22.38,22.4,22.37,22.38,22900.0
2006-01-19 13:00:00,22.38,22.45,22.38,22.45,45600.0,22.38,22.45,22.38,22.45,45600.0
2006-01-19 13:30:00,22.45,22.46,22.42,22.46,38900.0,22.45,22.46,22.42,22.46,38900.0
2006-01-19 14:00:00,22.46,22.46,22.41,22.43,21300.0,22.46,22.46,22.41,22.43,21300.0
2006-01-19 14:30:00,22.43,22.46,22.38,22.46,30300.0,22.43,22.46,22.38,22.46,30300.0
2006-01-19 15:00:00,22.46,22.47,22.44,22.46,44500.0,22.46,22.47,22.44,22.46,44500.0
2006-01-19 15:30:00,22.46,22.46,22.45,22.45,42600.0,22.46,22.46,22.45,22.45,42600.0
2006-01-20 09:30:00,22.88,22.9,22.49,22.49,249600.0,22.88,22.9,22.49,22.49,249600.0
2006-01-20 10:00:00,22.5,22.5,22.28,22.28,77500.0,22.5,22.5,22.28,22.28,77500.0
2006-01-20 10:30:00,22.28,22.38,22.23,22.38,70800.0,22.28,22.38,22.23,22.38,70800.0
2006-01-20 11:00:00,22.37,22.45,22.3,22.34,47600.0,22.37,22.45,22.3,22.34,47600.0
2006-01-20 11:30:00,22.34,22.36,22.26,22.29,34800.0,22.34,22.36,22.26,22.29,34800.0
2006-01-20 12:00:00,22.29,22.39,22.29,22.39,31100.0,22.29,22.39,22.29,22.39,31100.0
2006-01-20 12:30:00,22.38,22.4,22.36,22.39,15500.0,22.38,22.4,22.36,22.39,15500.0
2006-01-20 13:00:00,22.38,22.39,22.31,22.31,29000.0,22.38,22.39,22.31,22.31,29000.0
2006-01-20 13:30:00,22.32,22.38,22.31,22.33,39200.0,22.32,22.38,22.31,22.33,39200.0
2006-01-20 14:00:00,22.32,22.33,22.28,22.33,42500.0,22.32,22.33,22.28,22.33,42500.0
2006-01-20 14:30:00,22.32,22.34,22.27,22.34,76300.0,22.32,22.34,22.27,22.34,76300.0
2006-01-20 15:00:00,22.33,22.37,22.25,22.26,49200.0,22.33,22.37,22.25,22.26,49200.0
2006-01-20 15:30:00,22.26,22.26,22.15,22.22,126000.0,22.26,22.26,22.15,22.22,126000.0
2006-01-23 09:30:00,22.22,22.24,22.1,22.16,41700.0,22.22,22.24,22.1,22.16,41700.0
2006-01-23 10:00:00,22.17,22.24,22.13,22.15,44000.0,22.17,22.24,22.13,22.15,44000.0
2006-01-23 10:30:00,22.15,22.21,22.15,22.2,32600.0,22.15,22.21,22.15,22.2,32600.0
2006-01-23 11:00:00,22.2,22.27,22.2,22.25,99600.0,22.2,22.27,22.2,22.25,99600.0
2006-01-23 11:30:00,22.25,22.33,22.23,22.32,30000.0,22.25,22.33,22.23,22.32,30000.0
2006-01-23 12:00:00,22.32,22.33,22.28,22.31,17400.0,22.32,22.33,22.28,22.31,17400.0
2006-01-23 12:30:00,22.3,22.35,22.23,22.23,45400.0,22.3,22.35,22.23,22.23,45400.0
2006-01-23 13:00:00,22.22,22.25,22.2,22.25,50900.0,22.22,22.25,22.2,22.25,50900.0
2006-01-23 13:30:00,22.25,22.25,22.19,22.19,24100.0,22.25,22.25,22.19,22.19,24100.0
2006-01-23 14:00:00,22.2,22.24,22.19,22.22,24100.0,22.2,22.24,22.19,22.22,24100.0
2006-01-23 14:30:00,22.23,22.25,22.16,22.21,31900.0,22.23,22.25,22.16,22.21,31900.0
2006-01-23 15:00:00,22.21,22.22,22.17,22.22,36900.0,22.21,22.22,22.17,22.22,36900.0
2006-01-23 15:30:00,22.22,22.23,22.12,22.15,69200.0,22.22,22.23,22.12,22.15,69200.0
2006-01-24 09:30:00,22.15,22.19,22.1,22.11,81200.0,22.15,22.19,22.1,22.11,81200.0
2006-01-24 10:00:00,22.11,22.12,22.02,22.03,125600.0,22.11,22.12,22.02,22.03,125600.0
2006-01-24 10:30:00,22.02,22.05,21.98,21.99,62600.0,22.02,22.05,21.98,21.99,62600.0
2006-01-24 11:00:00,21.99,22.0,21.95,22.0,45200.0,21.99,22.0,21.95,22.0,45200.0
2006-01-24 11:30:00,22.0,22.0,21.95,21.97,45500.0,22.0,22.0,21.95,21.97,45500.0
2006-01-24 12:00:00,21.97,21.98,21.93,21.97,63200.0,21.97,21.98,21.93,21.97,63200.0
2006-01-24 12:30:00,21.97,22.0,21.94,21.99,41300.0,21.97,22.0,21.94,21.99,41300.0
2006-01-24 13:00:00,21.99,22.0,21.94,21.98,58200.0,21.99,22.0,21.94,21.98,58200.0
2006-01-24 13:30:00,21.99,22.0,21.97,22.0,70400.0,21.99,22.0,21.97,22.0,70400.0
2006-01-24 14:00:00,22.0,22.05,21.99,22.04,117000.0,22.0,22.05,21.99,22.04,117000.0
2006-01-24 14:30:00,22.05,22.05,22.01,22.02,64700.0,22.05,22.05,22.01,22.02,64700.0
2006-01-24 15:00:00,22.03,22.09,22.0,22.01,105400.0,22.03,22.09,22.0,22.01,105400.0
2006-01-24 15:30:00,22.01,22.09,22.0,22.02,201300.0,22.01,22.09,22.0,22.02,201300.0
2006-01-25 09:30:00,22.09,22.17,22.05,22.15,87800.0,22.09,22.17,22.05,22.15,87800.0
2006-01-25 10:00:00,22.15,22.16,22.02,22.04,90300.0,22.15,22.16,22.02,22.04,90300.0
2006-01-25 10:30:00,22.03,22.1,21.98,22.08,70600.0,22.03,22.1,21.98,22.08,70600.0
2006-01-25 11:00:00,22.08,22.1,22.02,22.05,79000.0,22.08,22.1,22.02,22.05,79000.0
2006-01-25 11:30:00,22.05,22.05,22.01,22.02,44300.0,22.05,22.05,22.01,22.02,44300.0
2006-01-25 12:00:00,22.02,22.03,21.9,21.9,89200.0,22.02,22.03,21.9,21.9,89200.0
2006-01-25 12:30:00,21.89,21.97,21.89,21.96,118100.0,21.89,21.97,21.89,21.96,118100.0
2006-01-25 13:00:00,21.95,21.96,21.93,21.94,62400.0,21.95,21.96,21.93,21.94,62400.0
2006-01-25 13:30:00,21.93,21.94,21.91,21.92,38600.0,21.93,21.94,21.91,21.92,38600.0
2006-01-25 14:00:00,21.92,21.97,21.91,21.92,76700.0,21.92,21.97,21.91,21.92,76700.0
2006-01-25 14:30:00,21.92,21.94,21.86,21.87,94600.0,21.92,21.94,21.86,21.87,94600.0
2006-01-25 15:00:00,21.87,21.93,21.85,21.91,126400.0,21.87,21.93,21.85,21.91,126400.0
2006-01-25 15:30:00,21.91,21.96,21.88,21.96,167600.0,21.91,21.96,21.88,21.96,167600.0
2006-01-26 09:30:00,22.03,22.31,22.0,22.29,111900.0,22.03,22.31,22.0,22.29,111900.0
2006-01-26 10:00:00,22.29,22.35,22.26,22.31,82500.0,22.29,22.35,22.26,22.31,82500.0
2006-01-26 10:30:00,22.31,22.39,22.25,22.26,84700.0,22.31,22.39,22.25,22.26,84700.0
2006-01-26 11:00:00,22.25,22.26,22.15,22.15,32500.0,22.25,22.26,22.15,22.15,32500.0
2006-01-26 11:30:00,22.15,22.28,22.13,22.23,182000.0,22.15,22.28,22.13,22.23,182000.0
2006-01-26 12:00:00,22.22,22.26,22.18,22.22,81500.0,22.22,22.26,22.18,22.22,81500.0
2006-01-26 12:30:00,22.2,22.25,22.2,22.21,41500.0,22.2,22.25,22.2,22.21,41500.0
2006-01-26 13:00:00,22.22,22.22,22.18,22.19,47500.0,22.22,22.22,22.18,22.19,47500.0
2006-01-26 13:30:00,22.18,22.18,22.09,22.15,89400.0,22.18,22.18,22.09,22.15,89400.0
2006-01-26 14:00:00,22.16,22.3,22.16,22.29,106300.0,22.16,22.3,22.16,22.29,106300.0
2006-01-26 14:30:00,22.28,22.36,22.25,22.34,92900.0,22.28,22.36,22.25,22.34,92900.0
2006-01-26 15:00:00,22.34,22.35,22.3,22.32,99500.0,22.34,22.35,22.3,22.32,99500.0
2006-01-26 15:30:00,22.32,22.35,22.27,22.3,205300.0,22.32,22.35,22.27,22.3,205300.0
2006-01-27 09:30:00,22.25,22.31,22.16,22.23,54600.0,22.25,22.31,22.16,22.23,54600.0
2006-01-27 10:00:00,22.23,22.4,22.23,22.29,70800.0,22.23,22.4,22.23,22.29,70800.0
2006-01-27 10:30:00,22.28,22.28,22.22,22.23,39100.0,22.28,22.28,22.22,22.23,39100.0
2006-01-27 11:00:00,22.23,22.23,22.2,22.23,55500.0,22.23,22.23,22.2,22.23,55500.0
2006-01-27 11:30:00,22.23,22.24,22.21,22.22,38800.0,22.23,22.24,22.21,22.22,38800.0
2006-01-27 12:00:00,22.21,22.3,22.21,22.27,91600.0,22.21,22.3,22.21,22.27,91600.0
2006-01-27 12:30:00,22.27,22.32,22.27,22.31,35500.0,22.27,22.32,22.27,22.31,35500.0
2006-01-27 13:00:00,22.31,22.32,22.3,22.3,32800.0,22.31,22.32,22.3,22.3,32800.0
2006-01-27 13:30:00,22.31,22.31,22.28,22.3,62400.0,22.31,22.31,22.28,22.3,62400.0
2006-01-27 14:00:00,22.29,22.31,22.29,22.3,52200.0,22.29,22.31,22.29,22.3,52200.0
2006-01-27 14:30:00,22.3,22.32,22.3,22.32,109900.0,22.3,22.32,22.3,22.32,109900.0
2006-01-27 15:00:00,22.32,22.36,22.32,22.36,83500.0,22.32,22.36,22.32,22.36,83500.0
2006-01-27 15:30:00,22.36,22.39,22.35,22.36,103700.0,22.36,22.39,22.35,22.36,103700.0
2006-01-30 09:30:00,22.39,22.39,22.22,22.27,100800.0,22.39,22.39,22.22,22.27,100800.0
2006-01-30 10:00:00,22.28,22.29,22.27,22.29,51800.0,22.28,22.29,22.27,22.29,51800.0
2006-01-30 10:30:00,22.28,22.29,22.22,22.26,69100.0,22.28,22.29,22.22,22.26,69100.0
2006-01-30 11:00:00,22.26,22.28,22.25,22.28,30300.0,22.26,22.28,22.25,22.28,30300.0
2006-01-30 11:30:00,22.28,22.29,22.27,22.28,37600.0,22.28,22.29,22.27,22.28,37600.0
2006-01-30 12:00:00,22.28,22.3,22.27,22.27,33700.0,22.28,22.3,22.27,22.27,33700.0
2006-01-30 12:30:00,22.28,22.32,22.27,22.31,59200.0,22.28,22.32,22.27,22.31,59200.0
2006-01-30 13:00:00,22.31,22.32,22.31,22.32,18100.0,22.31,22.32,22.31,22.32,18100.0
2006-01-30 13:30:00,22.31,22.32,22.31,22.32,42800.0,22.31,22.32,22.31,22.32,42800.0
2006-01-30 14:00:00,22.32,22.32,22.31,22.31,22200.0,22.32,22.32,22.31,22.31,22200.0
2006-01-30 14:30:00,22.31,22.36,22.31,22.35,61500.0,22.31,22.36,22.31,22.35,61500.0
2006-01-30 15:00:00,22.35,22.35,22.34,22.34,40300.0,22.35,22.35,22.34,22.34,40300.0
2006-01-30 15:30:00,22.35,22.35,22.3,22.3,119400.0,22.35,22.35,22.3,22.3,119400.0
2006-01-31 09:30:00,22.21,22.21,22.12,22.16,50500.0,22.21,22.21,22.12,22.16,50500.0
2006-01-31 10:00:00,22.16,22.4,22.16,22.35,160200.0,22.16,22.4,22.16,22.35,160200.0
2006-01-31 10:30:00,22.37,22.37,22.25,22.3,65700.0,22.37,22.37,22.25,22.3,65700.0
2006-01-31 11:00:00,22.3,22.33,22.27,22.32,80300.0,22.3,22.33,22.27,22.32,80300.0
2006-01-31 11:30:00,22.31,22.34,22.3,22.32,85800.0,22.31,22.34,22.3,22.32,85800.0
2006-01-31 12:00:00,22.32,22.34,22.28,22.3,63000.0,22.32,22.34,22.28,22.3,63000.0
2006-01-31 12:30:00,22.3,22.33,22.29,22.33,42100.0,22.3,22.33,22.29,22.33,42100.0
2006-01-31 13:00:00,22.33,22.34,22.3,22.33,81100.0,22.33,22.34,22.3,22.33,81100.0
2006-01-31 13:30:00,22.32,22.34,22.28,22.32,67600.0,22.32,22.34,22.28,22.32,67600.0
2006-01-31 14:00:00,22.32,22.35,22.18,22.28,74500.0,22.32,22.35,22.18,22.28,74500.0
2006-01-31 14:30:00,22.28,22.35,22.27,22.3,128800.0,22.28,22.35,22.27,22.3,128800.0
2006-01-31 15:00:00,22.3,22.34,22.3,22.33,98500.0,22.3,22.34,22.3,22.33,98500.0
2006-01-31 15:30:00,22.33,22.33,22.27,22.27,133000.0,22.33,22.33,22.27,22.27,133000.0
2006-02-01 09:30:00,22.29,22.4,22.19,22.26,80000.0,22.29,22.4,22.19,22.26,80000.0
2006-02-01 10:00:00,22.23,22.3,22.18,22.27,73700.0,22.23,22.3,22.18,22.27,73700.0
2006-02-01 10:30:00,22.27,22.31,22.2,22.2,49300.0,22.27,22.31,22.2,22.2,49300.0
2006-02-01 11:00:00,22.2,22.21,22.09,22.15,106700.0,22.2,22.21,22.09,22.15,106700.0
2006-02-01 11:30:00,22.15,22.19,22.13,22.13,61100.0,22.15,22.19,22.13,22.13,61100.0
2006-02-01 12:00:00,22.14,22.2,22.13,22.18,90700.0,22.14,22.2,22.13,22.18,90700.0
2006-02-01 12:30:00,22.19,22.19,22.1,22.14,50800.0,22.19,22.19,22.1,22.14,50800.0
2006-02-01 13:00:00,22.14,22.19,22.12,22.18,92400.0,22.14,22.19,22.12,22.18,92400.0
2006-02-01 13:30:00,22.18,22.2,22.13,22.19,52900.0,22.18,22.2,22.13,22.19,52900.0
2006-02-01 14:00:00,22.19,22.3,22.12,22.25,66000.0,22.19,22.3,22.12,22.25,66000.0
2006-02-01 14:30:00,22.25,22.3,22.25,22.3,87300.0,22.25,22.3,22.25,22.3,87300.0
2006-02-01 15:00:00,22.3,22.37,22.29,22.33,60100.0,22.3,22.37,22.29,22.33,60100.0
2006-02-01 15:30:00,22.33,22.38,22.32,22.34,102800.0,22.33,22.38,22.32,22.34,102800.0
2006-02-02 09:30:00,22.35,22.46,22.33,22.46,105900.0,22.35,22.46,22.33,22.46,105900.0
2006-02-02 10:00:00,22.46,22.62,22.44,22.56,126400.0,22.46,22.62,22.44,22.56,126400.0
2006-02-02 10:30:00,22.56,22.56,22.44,22.46,74000.0,22.56,22.56,22.44,22.46,74000.0
2006-02-02 11:00:00,22.45,22.45,22.34,22.35,63300.0,22.45,22.45,22.34,22.35,63300.0
2006-02-02 11:30:00,22.34,22.35,22.28,22.33,43400.0,22.34,22.35,22.28,22.33,43400.0
2006-02-02 12:00:00,22.34,22.39,22.33,22.35,47600.0,22.34,22.39,22.33,22.35,47600.0
2006-02-02 12:30:00,22.33,22.34,22.32,22.32,59800.0,22.33,22.34,22.32,22.32,59800.0
2006-02-02 13:00:00,22.32,22.32,22.27,22.29,44200.0,22.32,22.32,22.27,22.29,44200.0
2006-02-02 13:30:00,22.3,22.3,22.28,22.28,22500.0,22.3,22.3,22.28,22.28,22500.0
2006-02-02 14:00:00,22.29,22.3,22.27,22.28,47600.0,22.29,22.3,22.27,22.28,47600.0
2006-02-02 14:30:00,22.28,22.3,22.27,22.28,72200.0,22.28,22.3,22.27,22.28,72200.0
2006-02-02 15:00:00,22.28,22.32,22.27,22.32,81200.0,22.28,22.32,22.27,22.32,81200.0
2006-02-02 15:30:00,22.31,22.34,22.28,22.28,111300.0,22.31,22.34,22.28,22.28,111300.0
2006-02-03 09:30:00,22.25,22.28,22.21,22.22,57800.0,22.25,22.28,22.21,22.22,57800.0
2006-02-03 10:00:00,22.22,22.44,22.21,22.41,70200.0,22.22,22.44,22.21,22.41,70200.0
2006-02-03 10:30:00,22.41,22.41,22.25,22.26,66400.0,22.41,22.41,22.25,22.26,66400.0
2006-02-03 11:00:00,22.27,22.3,22.23,22.29,66100.0,22.27,22.3,22.23,22.29,66100.0
2006-02-03 11:30:00,22.28,22.33,22.27,22.31,36700.0,22.28,22.33,22.27,22.31,36700.0
2006-02-03 12:00:00,22.32,22.32,22.25,22.26,27100.0,22.32,22.32,22.25,22.26,27100.0
2006-02-03 12:30:00,22.25,22.26,22.25,22.26,21000.0,22.25,22.26,22.25,22.26,21000.0
2006-02-03 13:00:00,22.26,22.32,22.25,22.29,56200.0,22.26,22.32,22.25,22.29,56200.0
2006-02-03 13:30:00,22.29,22.3,22.26,22.26,44200.0,22.29,22.3,22.26,22.26,44200.0
2006-02-03 14:00:00,22.26,22.26,22.14,22.14,63100.0,22.26,22.26,22.14,22.14,63100.0
2006-02-03 14:30:00,22.14,22.22,22.14,22.21,53600.0,22.14,22.22,22.14,22.21,53600.0
2006-02-03 15:00:00,22.21,22.28,22.21,22.26,85200.0,22.21,22.28,22.21,22.26,85200.0
2006-02-03 15:30:00,22.26,22.27,22.19,22.25,148900.0,22.26,22.27,22.19,22.25,148900.0
2006-02-06 09:30:00,23.95,23.95,22.35,22.39,200700.0,23.95,23.95,22.35,22.39,200700.0
2006-02-06 10:00:00,22.39,22.4,22.38,22.4,85200.0,22.39,22.4,22.38,22.4,85200.0
2006-02-06 10:30:00,22.39,22.4,22.39,22.4,68700.0,22.39,22.4,22.39,22.4,68700.0
2006-02-06 11:00:00,22.39,22.4,22.39,22.39,59100.0,22.39,22.4,22.39,22.39,59100.0
2006-02-06 11:30:00,22.4,22.4,22.39,22.39,27800.0,22.4,22.4,22.39,22.39,27800.0
2006-02-06 12:00:00,22.39,22.4,22.39,22.39,64400.0,22.39,22.4,22.39,22.39,64400.0
2006-02-06 12:30:00,22.39,22.43,22.39,22.42,123500.0,22.39,22.43,22.39,22.42,123500.0
2006-02-06 13:00:00,22.43,22.43,22.39,22.4,42400.0,22.43,22.43,22.39,22.4,42400.0
2006-02-06 13:30:00,22.4,22.4,22.34,22.35,48100.0,22.4,22.4,22.34,22.35,48100.0
2006-02-06 14:00:00,22.34,22.34,22.28,22.29,54700.0,22.34,22.34,22.28,22.29,54700.0
2006-02-06 14:30:00,22.29,22.29,22.28,22.29,45700.0,22.29,22.29,22.28,22.29,45700.0
2006-02-06 15:00:00,22.28,22.34,22.28,22.34,95400.0,22.28,22.34,22.28,22.34,95400.0
2006-02-06 15:30:00,22.34,22.37,22.34,22.35,131600.0,22.34,22.37,22.34,22.35,131600.0
2006-02-07 09:30:00,22.39,22.4,22.3,22.32,64000.0,22.39,22.4,22.3,22.32,64000.0
2006-02-07 10:00:00,22.33,22.37,22.28,22.3,38500.0,22.33,22.37,22.28,22.3,38500.0
2006-02-07 10:30:00,22.33,22.33,22.26,22.31,37100.0,22.33,22.33,22.26,22.31,37100.0
2006-02-07 11:00:00,22.31,22.35,22.3,22.35,45700.0,22.31,22.35,22.3,22.35,45700.0
2006-02-07 11:30:00,22.35,22.35,22.32,22.35,28900.0,22.35,22.35,22.32,22.35,28900.0
2006-02-07 12:00:00,22.35,22.35,22.29,22.3,22200.0,22.35,22.35,22.29,22.3,22200.0
2006-02-07 12:30:00,22.3,22.3,22.27,22.28,18300.0,22.3,22.3,22.27,22.28,18300.0
2006-02-07 13:00:00,22.28,22.3,22.24,22.27,40300.0,22.28,22.3,22.24,22.27,40300.0
2006-02-07 13:30:00,22.26,22.27,22.21,22.21,29600.0,22.26,22.27,22.21,22.21,29600.0
2006-02-07 14:00:00,22.22,22.22,22.18,22.19,49800.0,22.22,22.22,22.18,22.19,49800.0
2006-02-07 14:30:00,22.19,22.19,22.17,22.18,48900.0,22.19,22.19,22.17,22.18,48900.0
2006-02-07 15:00:00,22.17,22.18,22.15,22.17,63500.0,22.17,22.18,22.15,22.17,63500.0
2006-02-07 15:30:00,22.17,22.17,22.16,22.17,114600.0,22.17,22.17,22.16,22.17,114600.0
2006-02-08 09:30:00,22.23,22.24,22.0,22.06,63500.0,22.23,22.24,22.0,22.06,63500.0
2006-02-08 10:00:00,22.06,22.14,22.05,22.11,41400.0,22.06,22.14,22.05,22.11,41400.0
2006-02-08 10:30:00,22.11,22.11,22.06,22.07,27300.0,22.11,22.11,22.06,22.07,27300.0
2006-02-08 11:00:00,22.06,22.1,22.05,22.06,28400.0,22.06,22.1,22.05,22.06,28400.0
2006-02-08 11:30:00,22.06,22.1,22.06,22.09,25700.0,22.06,22.1,22.06,22.09,25700.0
2006-02-08 12:00:00,22.09,22.12,22.09,22.11,24100.0,22.09,22.12,22.09,22.11,24100.0
2006-02-08 12:30:00,22.11,22.11,22.09,22.1,23800.0,22.11,22.11,22.09,22.1,23800.0
2006-02-08 13:00:00,22.1,22.11,22.08,22.09,24200.0,22.1,22.11,22.08,22.09,24200.0
2006-02-08 13:30:00,22.09,22.1,22.08,22.1,40400.0,22.09,22.1,22.08,22.1,40400.0
2006-02-08 14:00:00,22.1,22.11,22.09,22.1,51500.0,22.1,22.11,22.09,22.1,51500.0
2006-02-08 14:30:00,22.1,22.11,22.08,22.1,59500.0,22.1,22.11,22.08,22.1,59500.0
2006-02-08 15:00:00,22.1,22.1,22.08,22.1,97300.0,22.1,22.1,22.08,22.1,97300.0
2006-02-08 15:30:00,22.1,22.1,22.06,22.06,159800.0,22.1,22.1,22.06,22.06,159800.0
2006-02-09 09:30:00,21.25,21.71,21.19,21.66,319500.0,21.25,21.71,21.19,21.66,319500.0
2006-02-09 10:00:00,21.67,21.71,21.54,21.6,160000.0,21.67,21.71,21.54,21.6,160000.0
2006-02-09 10:30:00,21.6,21.61,21.51,21.6,88800.0,21.6,21.61,21.51,21.6,88800.0
2006-02-09 11:00:00,21.59,21.7,21.56,21.6,61700.0,21.59,21.7,21.56,21.6,61700.0
2006-02-09 11:30:00,21.6,21.62,21.4,21.46,91500.0,21.6,21.62,21.4,21.46,91500.0
2006-02-09 12:00:00,21.47,21.61,21.47,21.6,87400.0,21.47,21.61,21.47,21.6,87400.0
2006-02-09 12:30:00,21.59,21.7,21.59,21.6,51600.0,21.59,21.7,21.59,21.6,51600.0
2006-02-09 13:00:00,21.57,21.59,21.49,21.54,77100.0,21.57,21.59,21.49,21.54,77100.0
2006-02-09 13:30:00,21.52,21.57,21.52,21.55,89600.0,21.52,21.57,21.52,21.55,89600.0
2006-02-09 14:00:00,21.55,21.55,21.5,21.5,71100.0,21.55,21.55,21.5,21.5,71100.0
2006-02-09 14:30:00,21.51,21.68,21.5,21.67,117100.0,21.51,21.68,21.5,21.67,117100.0
2006-02-09 15:00:00,21.67,21.67,21.53,21.57,190500.0,21.67,21.67,21.53,21.57,190500.0
2006-02-09 15:30:00,21.56,21.57,21.31,21.41,231700.0,21.56,21.57,21.31,21.41,231700.0
2006-02-10 09:30:00,21.37,21.43,21.25,21.43,110600.0,21.37,21.43,21.25,21.43,110600.0
2006-02-10 10:00:00,21.44,21.51,21.37,21.5,86700.0,21.44,21.51,21.37,21.5,86700.0
2006-02-10 10:30:00,21.5,21.54,21.44,21.49,68300.0,21.5,21.54,21.44,21.49,68300.0
2006-02-10 11:00:00,21.49,21.49,21.43,21.48,78300.0,21.49,21.49,21.43,21.48,78300.0
2006-02-10 11:30:00,21.48,21.48,21.41,21.42,40900.0,21.48,21.48,21.41,21.42,40900.0
2006-02-10 12:00:00,21.42,21.46,21.41,21.42,55300.0,21.42,21.46,21.41,21.42,55300.0
2006-02-10 12:30:00,21.43,21.43,21.42,21.43,30700.0,21.43,21.43,21.42,21.43,30700.0
2006-02-10 13:00:00,21.42,21.43,21.4,21.4,34100.0,21.42,21.43,21.4,21.4,34100.0
2006-02-10 13:30:00,21.4,21.41,21.4,21.41,34900.0,21.4,21.41,21.4,21.41,34900.0
2006-02-10 14:00:00,21.41,21.44,21.39,21.4,75700.0,21.41,21.44,21.39,21.4,75700.0
2006-02-10 14:30:00,21.41,21.42,21.39,21.42,47500.0,21.41,21.42,21.39,21.42,47500.0
2006-02-10 15:00:00,21.42,21.47,21.41,21.47,91900.0,21.42,21.47,21.41,21.47,91900.0
2006-02-10 15:30:00,21.47,21.47,21.43,21.44,126400.0,21.47,21.47,21.43,21.44,126400.0
2006-02-13 09:30:00,21.44,21.53,21.28,21.34,83900.0,21.44,21.53,21.28,21.34,83900.0
2006-02-13 10:00:00,21.34,21.36,21.29,21.31,51500.0,21.34,21.36,21.29,21.31,51500.0
2006-02-13 10:30:00,21.31,21.31,21.24,21.25,50300.0,21.31,21.31,21.24,21.25,50300.0
2006-02-13 11:00:00,21.25,21.26,21.23,21.26,43000.0,21.25,21.26,21.23,21.26,43000.0
2006-02-13 11:30:00,21.26,21.32,21.25,21.29,41900.0,21.26,21.32,21.25,21.29,41900.0
2006-02-13 12:00:00,21.28,21.3,21.27,21.27,50900.0,21.28,21.3,21.27,21.27,50900.0
2006-02-13 12:30:00,21.28,21.29,21.27,21.29,34200.0,21.28,21.29,21.27,21.29,34200.0
2006-02-13 13:00:00,21.28,21.29,21.27,21.27,22500.0,21.28,21.29,21.27,21.27,22500.0
2006-02-13 13:30:00,21.28,21.28,21.26,21.26,34600.0,21.28,21.28,21.26,21.26,34600.0
2006-02-13 14:00:00,21.27,21.27,21.25,21.26,50700.0,21.27,21.27,21.25,21.26,50700.0
2006-02-13 14:30:00,21.26,21.27,21.24,21.26,53900.0,21.26,21.27,21.24,21.26,53900.0
2006-02-13 15:00:00,21.25,21.26,21.25,21.26,71800.0,21.25,21.26,21.25,21.26,71800.0
2006-02-13 15:30:00,21.26,21.27,21.25,21.26,139900.0,21.26,21.27,21.25,21.26,139900.0
2006-02-14 09:30:00,21.27,21.4,21.12,21.16,163600.0,21.27,21.4,21.12,21.16,163600.0
2006-02-14 10:00:00,21.17,21.19,21.1,21.15,87600.0,21.17,21.19,21.1,21.15,87600.0
2006-02-14 10:30:00,21.15,21.18,21.1,21.13,48800.0,21.15,21.18,21.1,21.13,48800.0
2006-02-14 11:00:00,21.13,21.25,21.11,21.25,79200.0,21.13,21.25,21.11,21.25,79200.0
2006-02-14 11:30:00,21.24,21.32,21.2,21.31,96000.0,21.24,21.32,21.2,21.31,96000.0
2006-02-14 12:00:00,21.31,21.37,21.28,21.34,67300.0,21.31,21.37,21.28,21.34,67300.0
2006-02-14 12:30:00,21.34,21.37,21.33,21.37,35000.0,21.34,21.37,21.33,21.37,35000.0
2006-02-14 13:00:00,21.37,21.39,21.3,21.35,40900.0,21.37,21.39,21.3,21.35,40900.0
2006-02-14 13:30:00,21.34,21.36,21.24,21.26,45800.0,21.34,21.36,21.24,21.26,45800.0
2006-02-14 14:00:00,21.26,21.4,21.25,21.38,56000.0,21.26,21.4,21.25,21.38,56000.0
2006-02-14 14:30:00,21.37,21.39,21.34,21.37,51800.0,21.37,21.39,21.34,21.37,51800.0
2006-02-14 15:00:00,21.37,21.45,21.29,21.45,88000.0,21.37,21.45,21.29,21.45,88000.0
2006-02-14 15:30:00,21.45,21.45,21.39,21.4,149300.0,21.45,21.45,21.39,21.4,149300.0
2006-02-15 09:30:00,21.42,21.57,21.36,21.51,120700.0,21.42,21.57,21.36,21.51,120700.0
2006-02-15 10:00:00,21.5,21.71,21.44,21.65,54700.0,21.5,21.71,21.44,21.65,54700.0
2006-02-15 10:30:00,21.65,21.67,21.63,21.63,38900.0,21.65,21.67,21.63,21.63,38900.0
2006-02-15 11:00:00,21.62,21.63,21.51,21.53,33300.0,21.62,21.63,21.51,21.53,33300.0
2006-02-15 11:30:00,21.53,21.55,21.5,21.53,24700.0,21.53,21.55,21.5,21.53,24700.0
2006-02-15 12:00:00,21.52,21.55,21.49,21.49,11100.0,21.52,21.55,21.49,21.49,11100.0
2006-02-15 12:30:00,21.5,21.51,21.46,21.49,30000.0,21.5,21.51,21.46,21.49,30000.0
2006-02-15 13:00:00,21.5,21.51,21.47,21.47,23700.0,21.5,21.51,21.47,21.47,23700.0
2006-02-15 13:30:00,21.48,21.55,21.47,21.54,22300.0,21.48,21.55,21.47,21.54,22300.0
2006-02-15 14:00:00,21.54,21.56,21.49,21.56,34300.0,21.54,21.56,21.49,21.56,34300.0
2006-02-15 14:30:00,21.56,21.6,21.54,21.58,57300.0,21.56,21.6,21.54,21.58,57300.0
2006-02-15 15:00:00,21.58,21.59,21.53,21.56,84200.0,21.58,21.59,21.53,21.56,84200.0
2006-02-15 15:30:00,21.56,21.6,21.54,21.6,199500.0,21.56,21.6,21.54,21.6,199500.0
2006-02-16 09:30:00,21.58,21.7,21.47,21.49,52800.0,21.58,21.7,21.47,21.49,52800.0
2006-02-16 10:00:00,21.49,21.65,21.47,21.65,47000.0,21.49,21.65,21.47,21.65,47000.0
2006-02-16 10:30:00,21.67,21.68,21.54,21.55,28900.0,21.67,21.68,21.54,21.55,28900.0
2006-02-16 11:00:00,21.56,21.56,21.45,21.45,24700.0,21.56,21.56,21.45,21.45,24700.0
2006-02-16 11:30:00,21.44,21.46,21.39,21.46,72200.0,21.44,21.46,21.39,21.46,72200.0
2006-02-16 12:00:00,21.46,21.51,21.44,21.51,37600.0,21.46,21.51,21.44,21.51,37600.0
2006-02-16 12:30:00,21.5,21.51,21.45,21.46,33200.0,21.5,21.51,21.45,21.46,33200.0
2006-02-16 13:00:00,21.46,21.46,21.41,21.42,21400.0,21.46,21.46,21.41,21.42,21400.0
2006-02-16 13:30:00,21.42,21.48,21.4,21.45,38000.0,21.42,21.48,21.4,21.45,38000.0
2006-02-16 14:00:00,21.45,21.45,21.35,21.36,41000.0,21.45,21.45,21.35,21.36,41000.0
2006-02-16 14:30:00,21.35,21.4,21.33,21.4,81700.0,21.35,21.4,21.33,21.4,81700.0
2006-02-16 15:00:00,21.4,21.45,21.38,21.43,81500.0,21.4,21.45,21.38,21.43,81500.0
2006-02-16 15:30:00,21.43,21.52,21.41,21.5,169600.0,21.43,21.52,21.41,21.5,169600.0
2006-02-17 09:30:00,21.7,21.7,21.56,21.61,234100.0,21.7,21.7,21.56,21.61,234100.0
2006-02-17 10:00:00,21.61,21.67,21.58,21.65,69400.0,21.61,21.67,21.58,21.65,69400.0
2006-02-17 10:30:00,21.66,21.74,21.66,21.74,71300.0,21.66,21.74,21.66,21.74,71300.0
2006-02-17 11:00:00,21.74,21.75,21.7,21.71,84200.0,21.74,21.75,21.7,21.71,84200.0
2006-02-17 11:30:00,21.72,21.74,21.7,21.74,60600.0,21.72,21.74,21.7,21.74,60600.0
2006-02-17 12:00:00,21.73,21.74,21.68,21.74,68900.0,21.73,21.74,21.68,21.74,68900.0
2006-02-17 12:30:00,21.74,21.74,21.68,21.7,46400.0,21.74,21.74,21.68,21.7,46400.0
2006-02-17 13:00:00,21.71,21.74,21.69,21.72,51700.0,21.71,21.74,21.69,21.72,51700.0
2006-02-17 13:30:00,21.72,21.73,21.7,21.7,60300.0,21.72,21.73,21.7,21.7,60300.0
2006-02-17 14:00:00,21.71,21.72,21.67,21.7,48200.0,21.71,21.72,21.67,21.7,48200.0
2006-02-17 14:30:00,21.69,21.72,21.68,21.72,68200.0,21.69,21.72,21.68,21.72,68200.0
2006-02-17 15:00:00,21.72,21.72,21.68,21.72,47500.0,21.72,21.72,21.68,21.72,47500.0
2006-02-17 15:30:00,21.72,21.74,21.65,21.7,175400.0,21.72,21.74,21.65,21.7,175400.0
2006-02-21 09:30:00,21.63,21.65,21.46,21.46,165300.0,21.63,21.65,21.46,21.46,165300.0
2006-02-21 10:00:00,21.47,21.51,21.34,21.41,133500.0,21.47,21.51,21.34,21.41,133500.0
2006-02-21 10:30:00,21.4,21.43,21.31,21.36,131000.0,21.4,21.43,21.31,21.36,131000.0
2006-02-21 11:00:00,21.36,21.43,21.36,21.42,53800.0,21.36,21.43,21.36,21.42,53800.0
2006-02-21 11:30:00,21.42,21.43,21.26,21.26,71800.0,21.42,21.43,21.26,21.26,71800.0
2006-02-21 12:00:00,21.26,21.3,21.16,21.19,83400.0,21.26,21.3,21.16,21.19,83400.0
2006-02-21 12:30:00,21.19,21.27,21.16,21.21,51200.0,21.19,21.27,21.16,21.21,51200.0
2006-02-21 13:00:00,21.2,21.24,21.18,21.19,50300.0,21.2,21.24,21.18,21.19,50300.0
2006-02-21 13:30:00,21.19,21.24,21.15,21.2,67600.0,21.19,21.24,21.15,21.2,67600.0
2006-02-21 14:00:00,21.2,21.22,21.15,21.2,54700.0,21.2,21.22,21.15,21.2,54700.0
2006-02-21 14:30:00,21.2,21.2,21.12,21.18,81500.0,21.2,21.2,21.12,21.18,81500.0
2006-02-21 15:00:00,21.18,21.21,21.15,21.19,107300.0,21.18,21.21,21.15,21.19,107300.0
2006-02-21 15:30:00,21.2,21.24,21.17,21.22,156900.0,21.2,21.24,21.17,21.22,156900.0
2006-02-22 09:30:00,21.33,21.49,21.32,21.33,52300.0,21.33,21.49,21.32,21.33,52300.0
2006-02-22 10:00:00,21.32,21.44,21.32,21.38,54000.0,21.32,21.44,21.32,21.38,54000.0
2006-02-22 10:30:00,21.37,21.38,21.32,21.37,38700.0,21.37,21.38,21.32,21.37,38700.0
2006-02-22 11:00:00,21.36,21.52,21.34,21.52,540600.0,21.36,21.52,21.34,21.52,540600.0
2006-02-22 11:30:00,21.52,21.55,21.48,21.48,550500.0,21.52,21.55,21.48,21.48,550500.0
2006-02-22 12:00:00,21.49,21.61,21.48,21.52,74100.0,21.49,21.61,21.48,21.52,74100.0
2006-02-22 12:30:00,21.52,21.55,21.5,21.5,35300.0,21.52,21.55,21.5,21.5,35300.0
2006-02-22 13:00:00,21.51,21.57,21.5,21.57,53700.0,21.51,21.57,21.5,21.57,53700.0
2006-02-22 13:30:00,21.58,21.58,21.48,21.49,47100.0,21.58,21.58,21.48,21.49,47100.0
2006-02-22 14:00:00,21.49,21.52,21.46,21.51,52200.0,21.49,21.52,21.46,21.51,52200.0
2006-02-22 14:30:00,21.5,21.55,21.49,21.54,75900.0,21.5,21.55,21.49,21.54,75900.0
2006-02-22 15:00:00,21.54,21.54,21.48,21.53,132800.0,21.54,21.54,21.48,21.53,132800.0
2006-02-22 15:30:00,21.53,21.56,21.5,21.5,176500.0,21.53,21.56,21.5,21.5,176500.0
2006-02-23 09:30:00,21.44,21.49,21.38,21.4,26600.0,21.44,21.49,21.38,21.4,26600.0
2006-02-23 10:00:00,21.4,21.53,21.38,21.51,50600.0,21.4,21.53,21.38,21.51,50600.0
2006-02-23 10:30:00,21.51,21.57,21.5,21.56,96400.0,21.51,21.57,21.5,21.56,96400.0
2006-02-23 11:00:00,21.56,21.61,21.54,21.58,117000.0,21.56,21.61,21.54,21.58,117000.0
2006-02-23 11:30:00,21.58,21.62,21.55,21.6,70100.0,21.58,21.62,21.55,21.6,70100.0
2006-02-23 12:00:00,21.6,21.63,21.59,21.59,32600.0,21.6,21.63,21.59,21.59,32600.0
2006-02-23 12:30:00,21.59,21.65,21.58,21.59,48400.0,21.59,21.65,21.58,21.59,48400.0
2006-02-23 13:00:00,21.58,21.61,21.56,21.6,19500.0,21.58,21.61,21.56,21.6,19500.0
2006-02-23 13:30:00,21.61,21.61,21.53,21.53,21300.0,21.61,21.61,21.53,21.53,21300.0
2006-02-23 14:00:00,21.53,21.54,21.45,21.45,30700.0,21.53,21.54,21.45,21.45,30700.0
2006-02-23 14:30:00,21.45,21.53,21.45,21.5,43000.0,21.45,21.53,21.45,21.5,43000.0
2006-02-23 15:00:00,21.5,21.5,21.46,21.48,35200.0,21.5,21.5,21.46,21.48,35200.0
2006-02-23 15:30:00,21.47,21.48,21.39,21.4,104200.0,21.47,21.48,21.39,21.4,104200.0
2006-02-24 09:30:00,21.45,21.55,21.31,21.4,82900.0,21.45,21.55,21.31,21.4,82900.0
2006-02-24 10:00:00,21.41,21.43,21.29,21.38,89500.0,21.41,21.43,21.29,21.38,89500.0
2006-02-24 10:30:00,21.39,21.39,21.31,21.35,84800.0,21.39,21.39,21.31,21.35,84800.0
2006-02-24 11:00:00,21.35,21.36,21.3,21.33,18800.0,21.35,21.36,21.3,21.33,18800.0
2006-02-24 11:30:00,21.32,21.33,21.3,21.31,36500.0,21.32,21.33,21.3,21.31,36500.0
2006-02-24 12:00:00,21.31,21.34,21.31,21.32,20900.0,21.31,21.34,21.31,21.32,20900.0
2006-02-24 12:30:00,21.32,21.33,21.29,21.3,38000.0,21.32,21.33,21.29,21.3,38000.0
2006-02-24 13:00:00,21.29,21.31,21.25,21.29,40000.0,21.29,21.31,21.25,21.29,40000.0
2006-02-24 13:30:00,21.3,21.33,21.29,21.31,33200.0,21.3,21.33,21.29,21.31,33200.0
2006-02-24 14:00:00,21.31,21.38,21.31,21.36,45900.0,21.31,21.38,21.31,21.36,45900.0
2006-02-24 14:30:00,21.36,21.38,21.36,21.38,31300.0,21.36,21.38,21.36,21.38,31300.0
2006-02-24 15:00:00,21.38,21.39,21.32,21.32,55000.0,21.38,21.39,21.32,21.32,55000.0
2006-02-24 15:30:00,21.32,21.41,21.31,21.35,122100.0,21.32,21.41,21.31,21.35,122100.0
2006-02-27 09:30:00,21.38,21.62,21.38,21.58,68100.0,21.38,21.62,21.38,21.58,68100.0
2006-02-27 10:00:00,21.58,21.6,21.42,21.49,47100.0,21.58,21.6,21.42,21.49,47100.0
2006-02-27 10:30:00,21.49,21.5,21.46,21.47,21600.0,21.49,21.5,21.46,21.47,21600.0
2006-02-27 11:00:00,21.47,21.51,21.46,21.51,30700.0,21.47,21.51,21.46,21.51,30700.0
2006-02-27 11:30:00,21.52,21.52,21.49,21.49,11500.0,21.52,21.52,21.49,21.49,11500.0
2006-02-27 12:00:00,21.5,21.5,21.48,21.48,16200.0,21.5,21.5,21.48,21.48,16200.0
2006-02-27 12:30:00,21.48,21.51,21.44,21.45,48800.0,21.48,21.51,21.44,21.45,48800.0
2006-02-27 13:00:00,21.45,21.45,21.39,21.42,50600.0,21.45,21.45,21.39,21.42,50600.0
2006-02-27 13:30:00,21.42,21.46,21.41,21.45,30300.0,21.42,21.46,21.41,21.45,30300.0
2006-02-27 14:00:00,21.45,21.45,21.37,21.42,34400.0,21.45,21.45,21.37,21.42,34400.0
2006-02-27 14:30:00,21.41,21.43,21.41,21.42,24100.0,21.41,21.43,21.41,21.42,24100.0
2006-02-27 15:00:00,21.42,21.43,21.38,21.39,59600.0,21.42,21.43,21.38,21.39,59600.0
2006-02-27 15:30:00,21.39,21.43,21.36,21.38,76900.0,21.39,21.43,21.36,21.38,76900.0
2006-02-28 09:30:00,21.3,21.38,21.21,21.26,131900.0,21.3,21.38,21.21,21.26,131900.0
2006-02-28 10:00:00,21.26,21.26,21.09,21.12,73200.0,21.26,21.26,21.09,21.12,73200.0
2006-02-28 10:30:00,21.1,21.11,21.03,21.04,72100.0,21.1,21.11,21.03,21.04,72100.0
2006-02-28 11:00:00,21.03,21.09,21.01,21.06,80600.0,21.03,21.09,21.01,21.06,80600.0
2006-02-28 11:30:00,21.05,21.07,20.94,20.97,117900.0,21.05,21.07,20.94,20.97,117900.0
2006-02-28 12:00:00,20.97,21.0,20.93,20.99,68600.0,20.97,21.0,20.93,20.99,68600.0
2006-02-28 12:30:00,20.99,21.01,20.95,20.97,61000.0,20.99,21.01,20.95,20.97,61000.0
2006-02-28 13:00:00,20.97,20.97,20.9,20.9,96300.0,20.97,20.97,20.9,20.9,96300.0
2006-02-28 13:30:00,20.91,20.96,20.88,20.95,92900.0,20.91,20.96,20.88,20.95,92900.0
2006-02-28 14:00:00,20.95,20.95,20.88,20.9,58400.0,20.95,20.95,20.88,20.9,58400.0
2006-02-28 14:30:00,20.9,20.9,20.83,20.85,106700.0,20.9,20.9,20.83,20.85,106700.0
2006-02-28 15:00:00,20.84,20.88,20.82,20.85,123100.0,20.84,20.88,20.82,20.85,123100.0
2006-02-28 15:30:00,20.85,20.98,20.82,20.91,216900.0,20.85,20.98,20.82,20.91,216900.0
2006-03-01 09:30:00,20.96,21.24,20.9,21.07,125100.0,20.96,21.24,20.9,21.07,125100.0
2006-03-01 10:00:00,21.03,21.06,20.89,20.9,166100.0,21.03,21.06,20.89,20.9,166100.0
2006-03-01 10:30:00,20.9,21.05,20.86,20.98,199500.0,20.9,21.05,20.86,20.98,199500.0
2006-03-01 11:00:00,20.99,21.01,20.98,21.0,109500.0,20.99,21.01,20.98,21.0,109500.0
2006-03-01 11:30:00,21.0,21.17,21.0,21.17,103400.0,21.0,21.17,21.0,21.17,103400.0
2006-03-01 12:00:00,21.17,21.2,21.12,21.15,120400.0,21.17,21.2,21.12,21.15,120400.0
2006-03-01 12:30:00,21.14,21.16,21.12,21.16,87000.0,21.14,21.16,21.12,21.16,87000.0
2006-03-01 13:00:00,21.15,21.19,21.12,21.16,63500.0,21.15,21.19,21.12,21.16,63500.0
2006-03-01 13:30:00,21.15,21.22,21.15,21.22,74200.0,21.15,21.22,21.15,21.22,74200.0
2006-03-01 14:00:00,21.23,21.24,21.18,21.22,67200.0,21.23,21.24,21.18,21.22,67200.0
2006-03-01 14:30:00,21.22,21.23,21.11,21.14,117100.0,21.22,21.23,21.11,21.14,117100.0
2006-03-01 15:00:00,21.14,21.32,21.13,21.31,103600.0,21.14,21.32,21.13,21.31,103600.0
2006-03-01 15:30:00,21.31,21.33,21.21,21.26,293200.0,21.31,21.33,21.21,21.26,293200.0
2006-03-02 09:30:00,21.14,21.15,20.77,20.79,153600.0,21.14,21.15,20.77,20.79,153600.0
2006-03-02 10:00:00,20.77,20.81,20.69,20.8,170200.0,20.77,20.81,20.69,20.8,170200.0
2006-03-02 10:30:00,20.8,20.94,20.76,20.88,146500.0,20.8,20.94,20.76,20.88,146500.0
2006-03-02 11:00:00,20.88,20.98,20.88,20.95,105200.0,20.88,20.98,20.88,20.95,105200.0
2006-03-02 11:30:00,20.94,20.98,20.9,20.91,64000.0,20.94,20.98,20.9,20.91,64000.0
2006-03-02 12:00:00,20.91,20.92,20.74,20.74,67400.0,20.91,20.92,20.74,20.74,67400.0
2006-03-02 12:30:00,20.75,20.84,20.74,20.77,54900.0,20.75,20.84,20.74,20.77,54900.0
2006-03-02 13:00:00,20.77,20.86,20.77,20.81,56800.0,20.77,20.86,20.77,20.81,56800.0
2006-03-02 13:30:00,20.8,20.85,20.74,20.85,61900.0,20.8,20.85,20.74,20.85,61900.0
2006-03-02 14:00:00,20.84,20.86,20.79,20.79,82000.0,20.84,20.86,20.79,20.79,82000.0
2006-03-02 14:30:00,20.79,20.85,20.75,20.79,91300.0,20.79,20.85,20.75,20.79,91300.0
2006-03-02 15:00:00,20.79,20.93,20.78,20.93,115000.0,20.79,20.93,20.78,20.93,115000.0
2006-03-02 15:30:00,20.93,20.93,20.88,20.91,203100.0,20.93,20.93,20.88,20.91,203100.0
2006-03-03 09:30:00,20.9,20.9,20.54,20.71,110100.0,20.9,20.9,20.54,20.71,110100.0
2006-03-03 10:00:00,20.72,20.94,20.65,20.93,52500.0,20.72,20.94,20.65,20.93,52500.0
2006-03-03 10:30:00,20.94,20.97,20.8,20.81,50900.0,20.94,20.97,20.8,20.81,50900.0
2006-03-03 11:00:00,20.81,20.84,20.71,20.73,43200.0,20.81,20.84,20.71,20.73,43200.0
2006-03-03 11:30:00,20.72,20.78,20.68,20.77,36500.0,20.72,20.78,20.68,20.77,36500.0
2006-03-03 12:00:00,20.77,20.85,20.77,20.84,91000.0,20.77,20.85,20.77,20.84,91000.0
2006-03-03 12:30:00,20.83,20.83,20.76,20.81,277100.0,20.83,20.83,20.76,20.81,277100.0
2006-03-03 13:00:00,20.81,20.96,20.81,20.96,66800.0,20.81,20.96,20.81,20.96,66800.0
2006-03-03 13:30:00,20.97,20.97,20.87,20.95,124900.0,20.97,20.97,20.87,20.95,124900.0
2006-03-03 14:00:00,20.94,20.98,20.92,20.97,66200.0,20.94,20.98,20.92,20.97,66200.0
2006-03-03 14:30:00,20.97,21.13,20.96,21.07,510000.0,20.97,21.13,20.96,21.07,510000.0
2006-03-03 15:00:00,21.07,21.15,21.06,21.13,316800.0,21.07,21.15,21.06,21.13,316800.0
2006-03-03 15:30:00,21.13,21.18,21.11,21.18,483000.0,21.13,21.18,21.11,21.18,483000.0
2006-03-06 09:30:00,21.08,21.11,20.78,20.99,72600.0,21.08,21.11,20.78,20.99,72600.0
2006-03-06 10:00:00,20.99,21.07,20.96,21.0,37800.0,20.99,21.07,20.96,21.0,37800.0
2006-03-06 10:30:00,21.01,21.03,20.93,21.01,31600.0,21.01,21.03,20.93,21.01,31600.0
2006-03-06 11:00:00,21.0,21.05,20.96,21.04,27200.0,21.0,21.05,20.96,21.04,27200.0
2006-03-06 11:30:00,21.05,21.11,21.03,21.1,43200.0,21.05,21.11,21.03,21.1,43200.0
2006-03-06 12:00:00,21.1,21.12,20.98,20.98,37300.0,21.1,21.12,20.98,20.98,37300.0
2006-03-06 12:30:00,20.99,21.0,20.94,20.97,27300.0,20.99,21.0,20.94,20.97,27300.0
2006-03-06 13:00:00,20.97,21.03,20.97,20.97,21200.0,20.97,21.03,20.97,20.97,21200.0
2006-03-06 13:30:00,20.96,20.97,20.86,20.89,34400.0,20.96,20.97,20.86,20.89,34400.0
2006-03-06 14:00:00,20.88,20.9,20.82,20.85,56200.0,20.88,20.9,20.82,20.85,56200.0
2006-03-06 14:30:00,20.85,20.94,20.85,20.85,52600.0,20.85,20.94,20.85,20.85,52600.0
2006-03-06 15:00:00,20.85,20.91,20.85,20.89,36400.0,20.85,20.91,20.85,20.89,36400.0
2006-03-06 15:30:00,20.88,20.91,20.87,20.9,89600.0,20.88,20.91,20.87,20.9,89600.0
2006-03-07 09:30:00,22.31,22.57,22.11,22.48,819400.0,22.31,22.57,22.11,22.48,819400.0
2006-03-07 10:00:00,22.48,22.55,22.35,22.35,513200.0,22.48,22.55,22.35,22.35,513200.0
2006-03-07 10:30:00,22.36,22.43,22.33,22.39,409900.0,22.36,22.43,22.33,22.39,409900.0
2006-03-07 11:00:00,22.39,22.4,22.36,22.38,138800.0,22.39,22.4,22.36,22.38,138800.0
2006-03-07 11:30:00,22.38,22.41,22.37,22.38,138700.0,22.38,22.41,22.37,22.38,138700.0
2006-03-07 12:00:00,22.38,22.44,22.36,22.42,222200.0,22.38,22.44,22.36,22.42,222200.0
2006-03-07 12:30:00,22.42,22.43,22.35,22.39,307200.0,22.42,22.43,22.35,22.39,307200.0
2006-03-07 13:00:00,22.39,22.43,22.3,22.41,845000.0,22.39,22.43,22.3,22.41,845000.0
2006-03-07 13:30:00,22.4,22.48,22.39,22.4,330200.0,22.4,22.48,22.39,22.4,330200.0
2006-03-07 14:00:00,22.4,22.4,22.34,22.34,516400.0,22.4,22.4,22.34,22.34,516400.0
2006-03-07 14:30:00,22.34,22.37,22.3,22.36,173700.0,22.34,22.37,22.3,22.36,173700.0
2006-03-07 15:00:00,22.36,22.36,22.28,22.32,534700.0,22.36,22.36,22.28,22.32,534700.0
2006-03-07 15:30:00,22.31,22.32,22.23,22.26,877600.0,22.31,22.32,22.23,22.26,877600.0
2006-03-08 09:30:00,22.1,22.16,21.85,22.14,281400.0,22.1,22.16,21.85,22.14,281400.0
2006-03-08 10:00:00,22.14,22.14,22.03,22.08,135700.0,22.14,22.14,22.03,22.08,135700.0
2006-03-08 10:30:00,22.08,22.09,22.01,22.02,155800.0,22.08,22.09,22.01,22.02,155800.0
2006-03-08 11:00:00,22.02,22.05,22.0,22.03,149000.0,22.02,22.05,22.0,22.03,149000.0
2006-03-08 11:30:00,22.03,22.04,22.01,22.02,117900.0,22.03,22.04,22.01,22.02,117900.0
2006-03-08 12:00:00,22.02,22.05,22.01,22.05,143000.0,22.02,22.05,22.01,22.05,143000.0
2006-03-08 12:30:00,22.04,22.05,22.03,22.04,212100.0,22.04,22.05,22.03,22.04,212100.0
2006-03-08 13:00:00,22.03,22.04,22.0,22.03,269200.0,22.03,22.04,22.0,22.03,269200.0
2006-03-08 13:30:00,22.02,22.05,22.02,22.05,130200.0,22.02,22.05,22.02,22.05,130200.0
2006-03-08 14:00:00,22.05,22.05,21.97,21.98,321400.0,22.05,22.05,21.97,21.98,321400.0
2006-03-08 14:30:00,21.99,22.07,21.98,22.02,492000.0,21.99,22.07,21.98,22.02,492000.0
2006-03-08 15:00:00,22.01,22.02,21.97,21.98,237800.0,22.01,22.02,21.97,21.98,237800.0
2006-03-08 15:30:00,21.98,21.99,21.9,21.91,575100.0,21.98,21.99,21.9,21.91,575100.0
2006-03-09 09:30:00,21.7,21.86,21.52,21.83,220800.0,21.7,21.86,21.52,21.83,220800.0
2006-03-09 10:00:00,21.84,21.91,21.79,21.91,64400.0,21.84,21.91,21.79,21.91,64400.0
2006-03-09 10:30:00,21.91,21.99,21.91,21.96,121200.0,21.91,21.99,21.91,21.96,121200.0
2006-03-09 11:00:00,21.96,21.96,21.89,21.89,85800.0,21.96,21.96,21.89,21.89,85800.0
2006-03-09 11:30:00,21.9,21.95,21.89,21.94,85600.0,21.9,21.95,21.89,21.94,85600.0
2006-03-09 12:00:00,21.95,21.96,21.91,21.96,88100.0,21.95,21.96,21.91,21.96,88100.0
2006-03-09 12:30:00,21.96,21.97,21.93,21.96,39900.0,21.96,21.97,21.93,21.96,39900.0
2006-03-09 13:00:00,21.96,21.96,21.88,21.89,76200.0,21.96,21.96,21.88,21.89,76200.0
2006-03-09 13:30:00,21.89,21.93,21.89,21.91,81900.0,21.89,21.93,21.89,21.91,81900.0
2006-03-09 14:00:00,21.9,21.93,21.89,21.9,168400.0,21.9,21.93,21.89,21.9,168400.0
2006-03-09 14:30:00,21.9,21.91,21.88,21.9,204100.0,21.9,21.91,21.88,21.9,204100.0
2006-03-09 15:00:00,21.9,21.9,21.88,21.89,121600.0,21.9,21.9,21.88,21.89,121600.0
2006-03-09 15:30:00,21.89,21.89,21.86,21.88,191000.0,21.89,21.89,21.86,21.88,191000.0
2006-03-10 09:30:00,21.86,21.99,21.86,21.9,102500.0,21.86,21.99,21.86,21.9,102500.0
2006-03-10 10:00:00,21.89,21.9,21.86,21.9,69200.0,21.89,21.9,21.86,21.9,69200.0
2006-03-10 10:30:00,21.89,21.91,21.87,21.9,96400.0,21.89,21.91,21.87,21.9,96400.0
2006-03-10 11:00:00,21.9,21.95,21.88,21.95,69900.0,21.9,21.95,21.88,21.95,69900.0
2006-03-10 11:30:00,21.95,21.95,21.86,21.88,57900.0,21.95,21.95,21.86,21.88,57900.0
2006-03-10 12:00:00,21.88,21.9,21.87,21.88,42400.0,21.88,21.9,21.87,21.88,42400.0
2006-03-10 12:30:00,21.87,21.89,21.86,21.87,43700.0,21.87,21.89,21.86,21.87,43700.0
2006-03-10 13:00:00,21.88,21.9,21.86,21.88,54000.0,21.88,21.9,21.86,21.88,54000.0
2006-03-10 13:30:00,21.89,21.9,21.86,21.88,74900.0,21.89,21.9,21.86,21.88,74900.0
2006-03-10 14:00:00,21.88,21.9,21.87,21.87,94700.0,21.88,21.9,21.87,21.87,94700.0
2006-03-10 14:30:00,21.88,21.89,21.86,21.88,73400.0,21.88,21.89,21.86,21.88,73400.0
2006-03-10 15:00:00,21.88,21.9,21.83,21.83,83500.0,21.88,21.9,21.83,21.83,83500.0
2006-03-10 15:30:00,21.83,21.88,21.81,21.83,139400.0,21.83,21.88,21.81,21.83,139400.0
2006-03-13 09:30:00,21.88,21.9,21.85,21.89,126300.0,21.88,21.9,21.85,21.89,126300.0
2006-03-13 10:00:00,21.9,21.97,21.84,21.87,180200.0,21.9,21.97,21.84,21.87,180200.0
2006-03-13 10:30:00,21.87,21.93,21.86,21.89,109600.0,21.87,21.93,21.86,21.89,109600.0
2006-03-13 11:00:00,21.89,21.9,21.84,21.84,50300.0,21.89,21.9,21.84,21.84,50300.0
2006-03-13 11:30:00,21.84,21.88,21.84,21.86,34300.0,21.84,21.88,21.84,21.86,34300.0
2006-03-13 12:00:00,21.86,21.86,21.81,21.81,40100.0,21.86,21.86,21.81,21.81,40100.0
2006-03-13 12:30:00,21.81,21.83,21.78,21.82,35700.0,21.81,21.83,21.78,21.82,35700.0
2006-03-13 13:00:00,21.82,21.83,21.75,21.8,37500.0,21.82,21.83,21.75,21.8,37500.0
2006-03-13 13:30:00,21.8,21.8,21.72,21.76,41000.0,21.8,21.8,21.72,21.76,41000.0
2006-03-13 14:00:00,21.77,21.83,21.76,21.8,65000.0,21.77,21.83,21.76,21.8,65000.0
2006-03-13 14:30:00,21.82,21.82,21.76,21.78,55100.0,21.82,21.82,21.76,21.78,55100.0
2006-03-13 15:00:00,21.77,21.78,21.75,21.75,75600.0,21.77,21.78,21.75,21.75,75600.0
2006-03-13 15:30:00,21.75,21.76,21.71,21.74,151000.0,21.75,21.76,21.71,21.74,151000.0
2006-03-14 09:30:00,21.66,21.7,21.63,21.68,75000.0,21.66,21.7,21.63,21.68,75000.0
2006-03-14 10:00:00,21.69,21.69,21.62,21.64,64000.0,21.69,21.69,21.62,21.64,64000.0
2006-03-14 10:30:00,21.65,21.68,21.64,21.64,63900.0,21.65,21.68,21.64,21.64,63900.0
2006-03-14 11:00:00,21.65,21.69,21.64,21.68,70300.0,21.65,21.69,21.64,21.68,70300.0
2006-03-14 11:30:00,21.69,21.69,21.64,21.65,72700.0,21.69,21.69,21.64,21.65,72700.0
2006-03-14 12:00:00,21.64,21.68,21.63,21.65,85400.0,21.64,21.68,21.63,21.65,85400.0
2006-03-14 12:30:00,21.65,21.68,21.65,21.68,64900.0,21.65,21.68,21.65,21.68,64900.0
2006-03-14 13:00:00,21.67,21.68,21.65,21.66,105700.0,21.67,21.68,21.65,21.66,105700.0
2006-03-14 13:30:00,21.67,21.67,21.65,21.65,138400.0,21.67,21.67,21.65,21.65,138400.0
2006-03-14 14:00:00,21.66,21.66,21.62,21.65,136000.0,21.66,21.66,21.62,21.65,136000.0
2006-03-14 14:30:00,21.64,21.68,21.64,21.68,247600.0,21.64,21.68,21.64,21.68,247600.0
2006-03-14 15:00:00,21.68,21.76,21.67,21.7,199100.0,21.68,21.76,21.67,21.7,199100.0
2006-03-14 15:30:00,21.7,21.85,21.67,21.76,240100.0,21.7,21.85,21.67,21.76,240100.0
2006-03-15 09:30:00,21.79,21.85,21.76,21.84,73200.0,21.79,21.85,21.76,21.84,73200.0
2006-03-15 10:00:00,21.84,21.86,21.79,21.83,60900.0,21.84,21.86,21.79,21.83,60900.0
2006-03-15 10:30:00,21.83,21.87,21.8,21.83,65000.0,21.83,21.87,21.8,21.83,65000.0
2006-03-15 11:00:00,21.83,21.88,21.83,21.86,42700.0,21.83,21.88,21.83,21.86,42700.0
2006-03-15 11:30:00,21.85,21.9,21.84,21.89,181700.0,21.85,21.9,21.84,21.89,181700.0
2006-03-15 12:00:00,21.89,21.9,21.86,21.88,195900.0,21.89,21.9,21.86,21.88,195900.0
2006-03-15 12:30:00,21.89,21.93,21.88,21.92,235400.0,21.89,21.93,21.88,21.92,235400.0
2006-03-15 13:00:00,21.92,21.92,21.86,21.86,38000.0,21.92,21.92,21.86,21.86,38000.0
2006-03-15 13:30:00,21.86,21.9,21.86,21.89,62000.0,21.86,21.9,21.86,21.89,62000.0
2006-03-15 14:00:00,21.89,21.9,21.88,21.89,98000.0,21.89,21.9,21.88,21.89,98000.0
2006-03-15 14:30:00,21.89,21.92,21.88,21.92,78500.0,21.89,21.92,21.88,21.92,78500.0
2006-03-15 15:00:00,21.92,21.93,21.89,21.9,80800.0,21.92,21.93,21.89,21.9,80800.0
2006-03-15 15:30:00,21.89,21.92,21.87,21.9,126300.0,21.89,21.92,21.87,21.9,126300.0
2006-03-16 09:30:00,21.9,21.93,21.76,21.83,78900.0,21.9,21.93,21.76,21.83,78900.0
2006-03-16 10:00:00,21.85,21.92,21.83,21.91,55500.0,21.85,21.92,21.83,21.91,55500.0
2006-03-16 10:30:00,21.91,22.11,21.91,22.07,211900.0,21.91,22.11,21.91,22.07,211900.0
2006-03-16 11:00:00,22.07,22.07,21.99,21.99,34100.0,22.07,22.07,21.99,21.99,34100.0
2006-03-16 11:30:00,22.0,22.03,21.99,22.0,29200.0,22.0,22.03,21.99,22.0,29200.0
2006-03-16 12:00:00,22.0,22.0,21.96,22.0,48400.0,22.0,22.0,21.96,22.0,48400.0
2006-03-16 12:30:00,21.98,22.01,21.97,22.0,37400.0,21.98,22.01,21.97,22.0,37400.0
2006-03-16 13:00:00,21.99,22.01,21.94,21.98,54200.0,21.99,22.01,21.94,21.98,54200.0
2006-03-16 13:30:00,21.98,22.0,21.93,21.93,43700.0,21.98,22.0,21.93,21.93,43700.0
2006-03-16 14:00:00,21.94,22.03,21.94,21.95,58800.0,21.94,22.03,21.94,21.95,58800.0
2006-03-16 14:30:00,21.95,21.96,21.87,21.91,95900.0,21.95,21.96,21.87,21.91,95900.0
2006-03-16 15:00:00,21.9,21.97,21.89,21.94,104000.0,21.9,21.97,21.89,21.94,104000.0
2006-03-16 15:30:00,21.94,21.94,21.86,21.9,131500.0,21.94,21.94,21.86,21.9,131500.0
2006-03-17 09:30:00,22.32,22.32,21.94,22.02,501900.0,22.32,22.32,21.94,22.02,501900.0
2006-03-17 10:00:00,22.03,22.05,21.96,22.04,64300.0,22.03,22.05,21.96,22.04,64300.0
2006-03-17 10:30:00,22.05,22.05,21.95,21.98,21200.0,22.05,22.05,21.95,21.98,21200.0
2006-03-17 11:00:00,21.98,22.02,21.98,22.0,35500.0,21.98,22.02,21.98,22.0,35500.0
2006-03-17 11:30:00,22.0,22.03,21.96,21.97,33300.0,22.0,22.03,21.96,21.97,33300.0
2006-03-17 12:00:00,21.95,22.0,21.95,21.99,29900.0,21.95,22.0,21.95,21.99,29900.0
2006-03-17 12:30:00,21.99,22.0,21.95,22.0,49100.0,21.99,22.0,21.95,22.0,49100.0
2006-03-17 13:00:00,22.0,22.0,21.94,21.97,65800.0,22.0,22.0,21.94,21.97,65800.0
2006-03-17 13:30:00,21.98,21.99,21.94,21.97,15700.0,21.98,21.99,21.94,21.97,15700.0
2006-03-17 14:00:00,21.98,21.99,21.93,21.94,14900.0,21.98,21.99,21.93,21.94,14900.0
2006-03-17 14:30:00,21.94,21.94,21.89,21.9,31800.0,21.94,21.94,21.89,21.9,31800.0
2006-03-17 15:00:00,21.89,21.96,21.89,21.96,41400.0,21.89,21.96,21.89,21.96,41400.0
2006-03-17 15:30:00,21.96,21.97,21.89,21.9,110900.0,21.96,21.97,21.89,21.9,110900.0
2006-03-20 09:30:00,21.87,22.01,21.82,21.89,78700.0,21.87,22.01,21.82,21.89,78700.0
2006-03-20 10:00:00,21.9,21.92,21.87,21.89,29900.0,21.9,21.92,21.87,21.89,29900.0
2006-03-20 10:30:00,21.89,21.9,21.85,21.89,82700.0,21.89,21.9,21.85,21.89,82700.0
2006-03-20 11:00:00,21.89,21.9,21.85,21.88,48800.0,21.89,21.9,21.85,21.88,48800.0
2006-03-20 11:30:00,21.88,21.93,21.86,21.93,41300.0,21.88,21.93,21.86,21.93,41300.0
2006-03-20 12:00:00,21.94,21.94,21.87,21.89,30700.0,21.94,21.94,21.87,21.89,30700.0
2006-03-20 12:30:00,21.88,21.95,21.88,21.93,30200.0,21.88,21.95,21.88,21.93,30200.0
2006-03-20 13:00:00,21.92,21.93,21.88,21.92,61700.0,21.92,21.93,21.88,21.92,61700.0
2006-03-20 13:30:00,21.91,21.92,21.87,21.9,58000.0,21.91,21.92,21.87,21.9,58000.0
2006-03-20 14:00:00,21.91,21.93,21.87,21.88,44200.0,21.91,21.93,21.87,21.88,44200.0
2006-03-20 14:30:00,21.89,21.9,21.86,21.87,64900.0,21.89,21.9,21.86,21.87,64900.0
2006-03-20 15:00:00,21.87,21.9,21.86,21.88,40100.0,21.87,21.9,21.86,21.88,40100.0
2006-03-20 15:30:00,21.88,21.91,21.86,21.9,79500.0,21.88,21.91,21.86,21.9,79500.0
2006-03-21 09:30:00,21.9,21.95,21.84,21.88,76800.0,21.9,21.95,21.84,21.88,76800.0
2006-03-21 10:00:00,21.89,21.9,21.82,21.84,75000.0,21.89,21.9,21.82,21.84,75000.0
2006-03-21 10:30:00,21.85,21.9,21.83,21.84,17300.0,21.85,21.9,21.83,21.84,17300.0
2006-03-21 11:00:00,21.84,21.87,21.82,21.85,24300.0,21.84,21.87,21.82,21.85,24300.0
2006-03-21 11:30:00,21.85,21.91,21.84,21.86,35600.0,21.85,21.91,21.84,21.86,35600.0
2006-03-21 12:00:00,21.86,21.87,21.84,21.86,14300.0,21.86,21.87,21.84,21.86,14300.0
2006-03-21 12:30:00,21.86,21.89,21.85,21.87,24800.0,21.86,21.89,21.85,21.87,24800.0
2006-03-21 13:00:00,21.86,21.91,21.84,21.89,40400.0,21.86,21.91,21.84,21.89,40400.0
2006-03-21 13:30:00,21.89,21.95,21.86,21.88,87700.0,21.89,21.95,21.86,21.88,87700.0
2006-03-21 14:00:00,21.88,21.89,21.86,21.87,73200.0,21.88,21.89,21.86,21.87,73200.0
2006-03-21 14:30:00,21.87,21.9,21.86,21.89,73900.0,21.87,21.9,21.86,21.89,73900.0
2006-03-21 15:00:00,21.89,21.89,21.86,21.88,87800.0,21.89,21.89,21.86,21.88,87800.0
2006-03-21 15:30:00,21.88,21.89,21.84,21.87,136900.0,21.88,21.89,21.84,21.87,136900.0
2006-03-22 09:30:00,21.82,21.89,21.76,21.81,41300.0,21.82,21.89,21.76,21.81,41300.0
2006-03-22 10:00:00,21.81,21.92,21.8,21.88,132700.0,21.81,21.92,21.8,21.88,132700.0
2006-03-22 10:30:00,21.87,21.88,21.81,21.81,62300.0,21.87,21.88,21.81,21.81,62300.0
2006-03-22 11:00:00,21.81,21.82,21.75,21.77,60200.0,21.81,21.82,21.75,21.77,60200.0
2006-03-22 11:30:00,21.76,21.83,21.76,21.8,48100.0,21.76,21.83,21.76,21.8,48100.0
2006-03-22 12:00:00,21.8,21.82,21.77,21.8,106800.0,21.8,21.82,21.77,21.8,106800.0
2006-03-22 12:30:00,21.81,21.81,21.79,21.8,68400.0,21.81,21.81,21.79,21.8,68400.0
2006-03-22 13:00:00,21.8,21.8,21.77,21.78,78600.0,21.8,21.8,21.77,21.78,78600.0
2006-03-22 13:30:00,21.79,21.79,21.7,21.71,80000.0,21.79,21.79,21.7,21.71,80000.0
2006-03-22 14:00:00,21.7,21.73,21.67,21.68,83800.0,21.7,21.73,21.67,21.68,83800.0
2006-03-22 14:30:00,21.67,21.76,21.67,21.74,35400.0,21.67,21.76,21.67,21.74,35400.0
2006-03-22 15:00:00,21.73,21.75,21.72,21.74,27700.0,21.73,21.75,21.72,21.74,27700.0
2006-03-22 15:30:00,21.73,21.77,21.73,21.77,96500.0,21.73,21.77,21.73,21.77,96500.0
2006-03-23 09:30:00,21.83,21.9,21.74,21.8,35700.0,21.83,21.9,21.74,21.8,35700.0
2006-03-23 10:00:00,21.82,21.82,21.74,21.74,29500.0,21.82,21.82,21.74,21.74,29500.0
2006-03-23 10:30:00,21.75,21.78,21.65,21.66,28500.0,21.75,21.78,21.65,21.66,28500.0
2006-03-23 11:00:00,21.67,21.81,21.66,21.75,47400.0,21.67,21.81,21.66,21.75,47400.0
2006-03-23 11:30:00,21.75,21.79,21.72,21.77,28200.0,21.75,21.79,21.72,21.77,28200.0
2006-03-23 12:00:00,21.77,21.77,21.69,21.75,29700.0,21.77,21.77,21.69,21.75,29700.0
2006-03-23 12:30:00,21.76,21.78,21.74,21.75,36100.0,21.76,21.78,21.74,21.75,36100.0
2006-03-23 13:00:00,21.74,21.78,21.72,21.75,31600.0,21.74,21.78,21.72,21.75,31600.0
2006-03-23 13:30:00,21.76,21.76,21.73,21.75,30200.0,21.76,21.76,21.73,21.75,30200.0
2006-03-23 14:00:00,21.75,21.77,21.7,21.73,47100.0,21.75,21.77,21.7,21.73,47100.0
2006-03-23 14:30:00,21.73,21.78,21.73,21.78,47900.0,21.73,21.78,21.73,21.78,47900.0
2006-03-23 15:00:00,21.76,21.78,21.75,21.77,50700.0,21.76,21.78,21.75,21.77,50700.0
2006-03-23 15:30:00,21.77,21.78,21.75,21.78,133000.0,21.77,21.78,21.75,21.78,133000.0
2006-03-24 09:30:00,21.65,21.85,21.43,21.64,164900.0,21.65,21.85,21.43,21.64,164900.0
2006-03-24 10:00:00,21.64,21.74,21.45,21.53,152400.0,21.64,21.74,21.45,21.53,152400.0
2006-03-24 10:30:00,21.53,21.63,21.53,21.6,180000.0,21.53,21.63,21.53,21.6,180000.0
2006-03-24 11:00:00,21.61,21.62,21.6,21.62,72100.0,21.61,21.62,21.6,21.62,72100.0
2006-03-24 11:30:00,21.61,21.63,21.6,21.63,307100.0,21.61,21.63,21.6,21.63,307100.0
2006-03-24 12:00:00,21.62,21.65,21.58,21.58,115900.0,21.62,21.65,21.58,21.58,115900.0
2006-03-24 12:30:00,21.59,21.65,21.56,21.63,126300.0,21.59,21.65,21.56,21.63,126300.0
2006-03-24 13:00:00,21.62,21.65,21.57,21.58,330600.0,21.62,21.65,21.57,21.58,330600.0
2006-03-24 13:30:00,21.58,21.62,21.56,21.6,116500.0,21.58,21.62,21.56,21.6,116500.0
2006-03-24 14:00:00,21.6,21.64,21.58,21.58,173800.0,21.6,21.64,21.58,21.58,173800.0
2006-03-24 14:30:00,21.58,21.62,21.57,21.62,106600.0,21.58,21.62,21.57,21.62,106600.0
2006-03-24 15:00:00,21.62,21.63,21.58,21.6,114100.0,21.62,21.63,21.58,21.6,114100.0
2006-03-24 15:30:00,21.6,21.61,21.53,21.55,231500.0,21.6,21.61,21.53,21.55,231500.0
2006-03-27 09:30:00,21.44,21.47,21.31,21.46,142100.0,21.44,21.47,21.31,21.46,142100.0
2006-03-27 10:00:00,21.45,21.5,21.4,21.4,99000.0,21.45,21.5,21.4,21.4,99000.0
2006-03-27 10:30:00,21.4,21.45,21.39,21.42,67600.0,21.4,21.45,21.39,21.42,67600.0
2006-03-27 11:00:00,21.41,21.42,21.39,21.41,68900.0,21.41,21.42,21.39,21.41,68900.0
2006-03-27 11:30:00,21.41,21.42,21.39,21.4,90000.0,21.41,21.42,21.39,21.4,90000.0
2006-03-27 12:00:00,21.4,21.42,21.4,21.41,32000.0,21.4,21.42,21.4,21.41,32000.0
2006-03-27 12:30:00,21.42,21.44,21.41,21.43,39400.0,21.42,21.44,21.41,21.43,39400.0
2006-03-27 13:00:00,21.44,21.45,21.41,21.42,78800.0,21.44,21.45,21.41,21.42,78800.0
2006-03-27 13:30:00,21.42,21.43,21.39,21.4,88400.0,21.42,21.43,21.39,21.4,88400.0
2006-03-27 14:00:00,21.41,21.41,21.38,21.4,45400.0,21.41,21.41,21.38,21.4,45400.0
2006-03-27 14:30:00,21.4,21.41,21.39,21.39,42900.0,21.4,21.41,21.39,21.39,42900.0
2006-03-27 15:00:00,21.39,21.4,21.34,21.35,53800.0,21.39,21.4,21.34,21.35,53800.0
2006-03-27 15:30:00,21.35,21.35,21.27,21.3,173200.0,21.35,21.35,21.27,21.3,173200.0
2006-03-28 09:30:00,21.36,21.37,21.28,21.3,92300.0,21.36,21.37,21.28,21.3,92300.0
2006-03-28 10:00:00,21.31,21.33,21.27,21.31,70000.0,21.31,21.33,21.27,21.31,70000.0
2006-03-28 10:30:00,21.31,21.32,21.3,21.31,29600.0,21.31,21.32,21.3,21.31,29600.0
2006-03-28 11:00:00,21.3,21.39,21.3,21.36,53200.0,21.3,21.39,21.3,21.36,53200.0
2006-03-28 11:30:00,21.35,21.38,21.33,21.34,29100.0,21.35,21.38,21.33,21.34,29100.0
2006-03-28 12:00:00,21.34,21.4,21.33,21.4,37900.0,21.34,21.4,21.33,21.4,37900.0
2006-03-28 12:30:00,21.41,21.45,21.39,21.4,50000.0,21.41,21.45,21.39,21.4,50000.0
2006-03-28 13:00:00,21.4,21.4,21.37,21.38,36200.0,21.4,21.4,21.37,21.38,36200.0
2006-03-28 13:30:00,21.39,21.39,21.36,21.36,30500.0,21.39,21.39,21.36,21.36,30500.0
2006-03-28 14:00:00,21.37,21.37,21.29,21.31,126100.0,21.37,21.37,21.29,21.31,126100.0
2006-03-28 14:30:00,21.3,21.35,21.28,21.34,102200.0,21.3,21.35,21.28,21.34,102200.0
2006-03-28 15:00:00,21.33,21.33,21.27,21.27,120500.0,21.33,21.33,21.27,21.27,120500.0
2006-03-28 15:30:00,21.27,21.32,21.25,21.3,158800.0,21.27,21.32,21.25,21.3,158800.0
2006-03-29 09:30:00,21.32,21.42,21.29,21.31,70200.0,21.32,21.42,21.29,21.31,70200.0
2006-03-29 10:00:00,21.3,21.34,21.29,21.31,44400.0,21.3,21.34,21.29,21.31,44400.0
2006-03-29 10:30:00,21.31,21.34,21.3,21.34,46800.0,21.31,21.34,21.3,21.34,46800.0
2006-03-29 11:00:00,21.34,21.42,21.31,21.41,52000.0,21.34,21.42,21.31,21.41,52000.0
2006-03-29 11:30:00,21.42,21.51,21.42,21.5,85100.0,21.42,21.51,21.42,21.5,85100.0
2006-03-29 12:00:00,21.51,21.52,21.5,21.51,52000.0,21.51,21.52,21.5,21.51,52000.0
2006-03-29 12:30:00,21.51,21.52,21.5,21.51,53400.0,21.51,21.52,21.5,21.51,53400.0
2006-03-29 13:00:00,21.51,21.53,21.5,21.52,77400.0,21.51,21.53,21.5,21.52,77400.0
2006-03-29 13:30:00,21.53,21.53,21.49,21.5,71400.0,21.53,21.53,21.49,21.5,71400.0
2006-03-29 14:00:00,21.5,21.53,21.49,21.51,67200.0,21.5,21.53,21.49,21.51,67200.0
2006-03-29 14:30:00,21.51,21.52,21.48,21.5,95200.0,21.51,21.52,21.48,21.5,95200.0
2006-03-29 15:00:00,21.5,21.52,21.49,21.49,111000.0,21.5,21.52,21.49,21.49,111000.0
2006-03-29 15:30:00,21.49,21.5,21.4,21.42,146000.0,21.49,21.5,21.4,21.42,146000.0
2006-03-30 09:30:00,21.41,21.47,21.32,21.42,64200.0,21.41,21.47,21.32,21.42,64200.0
2006-03-30 10:00:00,21.4,21.42,21.35,21.35,29600.0,21.4,21.42,21.35,21.35,29600.0
2006-03-30 10:30:00,21.35,21.38,21.33,21.36,56300.0,21.35,21.38,21.33,21.36,56300.0
2006-03-30 11:00:00,21.36,21.37,21.3,21.32,47400.0,21.36,21.37,21.3,21.32,47400.0
2006-03-30 11:30:00,21.32,21.41,21.31,21.36,16200.0,21.32,21.41,21.31,21.36,16200.0
2006-03-30 12:00:00,21.37,21.37,21.3,21.3,58200.0,21.37,21.37,21.3,21.3,58200.0
2006-03-30 12:30:00,21.3,21.38,21.3,21.36,45200.0,21.3,21.38,21.3,21.36,45200.0
2006-03-30 13:00:00,21.37,21.41,21.36,21.39,93000.0,21.37,21.41,21.36,21.39,93000.0
2006-03-30 13:30:00,21.38,21.42,21.34,21.38,79500.0,21.38,21.42,21.34,21.38,79500.0
2006-03-30 14:00:00,21.39,21.47,21.38,21.47,98400.0,21.39,21.47,21.38,21.47,98400.0
2006-03-30 14:30:00,21.46,21.5,21.43,21.5,124000.0,21.46,21.5,21.43,21.5,124000.0
2006-03-30 15:00:00,21.5,21.61,21.48,21.6,149700.0,21.5,21.61,21.48,21.6,149700.0
2006-03-30 15:30:00,21.61,21.76,21.53,21.75,423700.0,21.61,21.76,21.53,21.75,423700.0
2006-03-31 09:30:00,21.7,21.75,21.61,21.69,142800.0,21.7,21.75,21.61,21.69,142800.0
2006-03-31 10:00:00,21.69,21.7,21.52,21.64,137000.0,21.69,21.7,21.52,21.64,137000.0
2006-03-31 10:30:00,21.64,21.72,21.63,21.69,43400.0,21.64,21.72,21.63,21.69,43400.0
2006-03-31 11:00:00,21.69,21.72,21.65,21.66,42100.0,21.69,21.72,21.65,21.66,42100.0
2006-03-31 11:30:00,21.66,21.7,21.65,21.69,44900.0,21.66,21.7,21.65,21.69,44900.0
2006-03-31 12:00:00,21.69,21.72,21.67,21.7,45500.0,21.69,21.72,21.67,21.7,45500.0
2006-03-31 12:30:00,21.7,21.76,21.69,21.73,43100.0,21.7,21.76,21.69,21.73,43100.0
2006-03-31 13:00:00,21.74,21.75,21.71,21.72,55700.0,21.74,21.75,21.71,21.72,55700.0
2006-03-31 13:30:00,21.72,21.73,21.64,21.65,76500.0,21.72,21.73,21.64,21.65,76500.0
2006-03-31 14:00:00,21.65,21.71,21.62,21.66,71000.0,21.65,21.71,21.62,21.66,71000.0
2006-03-31 14:30:00,21.66,21.69,21.65,21.67,65500.0,21.66,21.69,21.65,21.67,65500.0
2006-03-31 15:00:00,21.68,21.71,21.59,21.6,96000.0,21.68,21.71,21.59,21.6,96000.0
2006-03-31 15:30:00,21.61,21.62,21.43,21.56,250100.0,21.61,21.62,21.43,21.56,250100.0
2006-04-03 09:30:00,21.57,21.71,21.56,21.66,114400.0,21.57,21.71,21.56,21.66,114400.0
2006-04-03 10:00:00,21.65,21.76,21.61,21.74,80900.0,21.65,21.76,21.61,21.74,80900.0
2006-04-03 10:30:00,21.74,21.8,21.7,21.7,85000.0,21.74,21.8,21.7,21.7,85000.0
2006-04-03 11:00:00,21.7,21.76,21.7,21.76,65400.0,21.7,21.76,21.7,21.76,65400.0
2006-04-03 11:30:00,21.75,21.77,21.75,21.76,57100.0,21.75,21.77,21.75,21.76,57100.0
2006-04-03 12:00:00,21.76,21.76,21.72,21.74,46500.0,21.76,21.76,21.72,21.74,46500.0
2006-04-03 12:30:00,21.73,21.74,21.7,21.71,47700.0,21.73,21.74,21.7,21.71,47700.0
2006-04-03 13:00:00,21.7,21.71,21.67,21.7,66200.0,21.7,21.71,21.67,21.7,66200.0
2006-04-03 13:30:00,21.69,21.74,21.58,21.7,58400.0,21.69,21.74,21.58,21.7,58400.0
2006-04-03 14:00:00,21.69,21.7,21.66,21.69,67600.0,21.69,21.7,21.66,21.69,67600.0
2006-04-03 14:30:00,21.68,21.7,21.66,21.68,64700.0,21.68,21.7,21.66,21.68,64700.0
2006-04-03 15:00:00,21.68,21.69,21.66,21.66,68500.0,21.68,21.69,21.66,21.66,68500.0
2006-04-03 15:30:00,21.67,21.67,21.59,21.59,164900.0,21.67,21.67,21.59,21.59,164900.0
2006-04-04 09:30:00,21.68,21.68,21.55,21.55,63800.0,21.68,21.68,21.55,21.55,63800.0
2006-04-04 10:00:00,21.55,21.63,21.52,21.57,43600.0,21.55,21.63,21.52,21.57,43600.0
2006-04-04 10:30:00,21.54,21.61,21.53,21.54,56600.0,21.54,21.61,21.53,21.54,56600.0
2006-04-04 11:00:00,21.54,21.62,21.52,21.6,39600.0,21.54,21.62,21.52,21.6,39600.0
2006-04-04 11:30:00,21.6,21.75,21.6,21.72,86300.0,21.6,21.75,21.6,21.72,86300.0
2006-04-04 12:00:00,21.71,21.79,21.71,21.76,47800.0,21.71,21.79,21.71,21.76,47800.0
2006-04-04 12:30:00,21.77,21.8,21.76,21.8,29100.0,21.77,21.8,21.76,21.8,29100.0
2006-04-04 13:00:00,21.8,21.8,21.74,21.75,41900.0,21.8,21.8,21.74,21.75,41900.0
2006-04-04 13:30:00,21.75,21.76,21.72,21.75,26900.0,21.75,21.76,21.72,21.75,26900.0
2006-04-04 14:00:00,21.76,21.8,21.75,21.78,39200.0,21.76,21.8,21.75,21.78,39200.0
2006-04-04 14:30:00,21.78,21.79,21.74,21.74,46300.0,21.78,21.79,21.74,21.74,46300.0
2006-04-04 15:00:00,21.75,21.76,21.73,21.74,38600.0,21.75,21.76,21.73,21.74,38600.0
2006-04-04 15:30:00,21.74,21.78,21.72,21.75,106600.0,21.74,21.78,21.72,21.75,106600.0
2006-04-05 09:30:00,21.77,22.0,21.77,21.98,140900.0,21.77,22.0,21.77,21.98,140900.0
2006-04-05 10:00:00,21.97,22.09,21.97,22.05,112000.0,21.97,22.09,21.97,22.05,112000.0
2006-04-05 10:30:00,22.06,22.06,21.99,22.0,86100.0,22.06,22.06,21.99,22.0,86100.0
2006-04-05 11:00:00,22.0,22.05,21.97,22.05,82900.0,22.0,22.05,21.97,22.05,82900.0
2006-04-05 11:30:00,22.05,22.07,22.0,22.05,84500.0,22.05,22.07,22.0,22.05,84500.0
2006-04-05 12:00:00,22.06,22.11,22.02,22.11,102100.0,22.06,22.11,22.02,22.11,102100.0
2006-04-05 12:30:00,22.11,22.2,22.11,22.17,86600.0,22.11,22.2,22.11,22.17,86600.0
2006-04-05 13:00:00,22.18,22.22,22.09,22.14,141500.0,22.18,22.22,22.09,22.14,141500.0
2006-04-05 13:30:00,22.16,22.19,22.13,22.15,103300.0,22.16,22.19,22.13,22.15,103300.0
2006-04-05 14:00:00,22.15,22.16,22.09,22.13,147800.0,22.15,22.16,22.09,22.13,147800.0
2006-04-05 14:30:00,22.13,22.14,22.1,22.13,65100.0,22.13,22.14,22.1,22.13,65100.0
2006-04-05 15:00:00,22.13,22.16,22.11,22.12,112000.0,22.13,22.16,22.11,22.12,112000.0
2006-04-05 15:30:00,22.12,22.13,22.11,22.13,135000.0,22.12,22.13,22.11,22.13,135000.0
2006-04-06 09:30:00,22.06,22.14,21.95,22.07,159800.0,22.06,22.14,21.95,22.07,159800.0
2006-04-06 10:00:00,22.06,22.09,22.04,22.09,148700.0,22.06,22.09,22.04,22.09,148700.0
2006-04-06 10:30:00,22.08,22.13,22.06,22.12,71400.0,22.08,22.13,22.06,22.12,71400.0
2006-04-06 11:00:00,22.12,22.15,22.11,22.14,94900.0,22.12,22.15,22.11,22.14,94900.0
2006-04-06 11:30:00,22.14,22.16,22.13,22.13,54900.0,22.14,22.16,22.13,22.13,54900.0
2006-04-06 12:00:00,22.11,22.17,22.11,22.13,106200.0,22.11,22.17,22.11,22.13,106200.0
2006-04-06 12:30:00,22.11,22.17,22.1,22.15,82800.0,22.11,22.17,22.1,22.15,82800.0
2006-04-06 13:00:00,22.15,22.16,22.12,22.13,91700.0,22.15,22.16,22.12,22.13,91700.0
2006-04-06 13:30:00,22.13,22.15,22.11,22.12,142800.0,22.13,22.15,22.11,22.12,142800.0
2006-04-06 14:00:00,22.12,22.13,22.08,22.1,142200.0,22.12,22.13,22.08,22.1,142200.0
2006-04-06 14:30:00,22.1,22.11,22.09,22.1,96500.0,22.1,22.11,22.09,22.1,96500.0
2006-04-06 15:00:00,22.11,22.11,22.07,22.09,95300.0,22.11,22.11,22.07,22.09,95300.0
2006-04-06 15:30:00,22.09,22.12,22.07,22.09,370500.0,22.09,22.12,22.07,22.09,370500.0
2006-04-07 09:30:00,22.74,22.77,22.48,22.48,613900.0,22.74,22.77,22.48,22.48,613900.0
2006-04-07 10:00:00,22.49,22.71,22.38,22.68,323200.0,22.49,22.71,22.38,22.68,323200.0
2006-04-07 10:30:00,22.68,22.73,22.63,22.7,264400.0,22.68,22.73,22.63,22.7,264400.0
2006-04-07 11:00:00,22.69,22.71,22.49,22.54,205700.0,22.69,22.71,22.49,22.54,205700.0
2006-04-07 11:30:00,22.55,22.6,22.55,22.56,110900.0,22.55,22.6,22.55,22.56,110900.0
2006-04-07 12:00:00,22.56,22.57,22.51,22.52,89200.0,22.56,22.57,22.51,22.52,89200.0
2006-04-07 12:30:00,22.52,22.52,22.44,22.46,89100.0,22.52,22.52,22.44,22.46,89100.0
2006-04-07 13:00:00,22.45,22.49,22.4,22.42,122500.0,22.45,22.49,22.4,22.42,122500.0
2006-04-07 13:30:00,22.42,22.49,22.39,22.47,111900.0,22.42,22.49,22.39,22.47,111900.0
2006-04-07 14:00:00,22.46,22.5,22.42,22.44,109100.0,22.46,22.5,22.42,22.44,109100.0
2006-04-07 14:30:00,22.45,22.52,22.41,22.42,183500.0,22.45,22.52,22.41,22.42,183500.0
2006-04-07 15:00:00,22.42,22.43,22.29,22.36,196600.0,22.42,22.43,22.29,22.36,196600.0
2006-04-07 15:30:00,22.36,22.51,22.36,22.46,436900.0,22.36,22.51,22.36,22.46,436900.0
2006-04-10 09:30:00,22.55,22.7,22.42,22.43,178000.0,22.55,22.7,22.42,22.43,178000.0
2006-04-10 10:00:00,22.42,22.5,22.42,22.42,138300.0,22.42,22.5,22.42,22.42,138300.0
2006-04-10 10:30:00,22.44,22.51,22.39,22.45,104300.0,22.44,22.51,22.39,22.45,104300.0
2006-04-10 11:00:00,22.45,22.53,22.44,22.48,102900.0,22.45,22.53,22.44,22.48,102900.0
2006-04-10 11:30:00,22.48,22.5,22.47,22.49,104700.0,22.48,22.5,22.47,22.49,104700.0
2006-04-10 12:00:00,22.49,22.5,22.48,22.5,78200.0,22.49,22.5,22.48,22.5,78200.0
2006-04-10 12:30:00,22.5,22.59,22.49,22.58,114400.0,22.5,22.59,22.49,22.58,114400.0
2006-04-10 13:00:00,22.58,22.62,22.54,22.54,186800.0,22.58,22.62,22.54,22.54,186800.0
2006-04-10 13:30:00,22.54,22.58,22.52,22.55,158000.0,22.54,22.58,22.52,22.55,158000.0
2006-04-10 14:00:00,22.56,22.56,22.53,22.54,110000.0,22.56,22.56,22.53,22.54,110000.0
2006-04-10 14:30:00,22.55,22.55,22.54,22.54,78800.0,22.55,22.55,22.54,22.54,78800.0
2006-04-10 15:00:00,22.54,22.55,22.52,22.54,158600.0,22.54,22.55,22.52,22.54,158600.0
2006-04-10 15:30:00,22.54,22.54,22.42,22.48,410300.0,22.54,22.54,22.42,22.48,410300.0
2006-04-11 09:30:00,22.41,22.54,22.4,22.46,97100.0,22.41,22.54,22.4,22.46,97100.0
2006-04-11 10:00:00,22.46,22.53,22.45,22.51,102500.0,22.46,22.53,22.45,22.51,102500.0
2006-04-11 10:30:00,22.5,22.55,22.47,22.51,168600.0,22.5,22.55,22.47,22.51,168600.0
2006-04-11 11:00:00,22.51,22.62,22.49,22.61,263800.0,22.51,22.62,22.49,22.61,263800.0
2006-04-11 11:30:00,22.61,22.65,22.56,22.62,125100.0,22.61,22.65,22.56,22.62,125100.0
2006-04-11 12:00:00,22.61,22.65,22.59,22.65,174800.0,22.61,22.65,22.59,22.65,174800.0
2006-04-11 12:30:00,22.64,22.66,22.61,22.65,139600.0,22.64,22.66,22.61,22.65,139600.0
2006-04-11 13:00:00,22.64,22.66,22.57,22.58,71300.0,22.64,22.66,22.57,22.58,71300.0
2006-04-11 13:30:00,22.58,22.63,22.58,22.62,159600.0,22.58,22.63,22.58,22.62,159600.0
2006-04-11 14:00:00,22.62,22.63,22.49,22.51,131500.0,22.62,22.63,22.49,22.51,131500.0
2006-04-11 14:30:00,22.51,22.56,22.45,22.51,614100.0,22.51,22.56,22.45,22.51,614100.0
2006-04-11 15:00:00,22.51,22.52,22.41,22.44,170500.0,22.51,22.52,22.41,22.44,170500.0
2006-04-11 15:30:00,22.44,22.44,22.29,22.29,253100.0,22.44,22.44,22.29,22.29,253100.0
2006-04-12 09:30:00,22.25,22.25,22.25,22.25,0.0,22.25,22.25,22.25,22.25,0.0
2006-04-12 10:00:00,22.25,22.25,22.25,22.25,0.0,22.25,22.25,22.25,22.25,0.0
2006-04-12 10:30:00,22.25,22.25,22.25,22.25,0.0,22.25,22.25,22.25,22.25,0.0
2006-04-12 11:00:00,22.25,22.25,22.25,22.25,0.0,22.25,22.25,22.25,22.25,0.0
2006-04-12 11:30:00,22.25,22.25,22.25,22.25,0.0,22.25,22.25,22.25,22.25,0.0
2006-04-12 12:00:00,21.99,22.0,21.83,21.9,213100.0,21.99,22.0,21.83,21.9,213100.0
2006-04-12 12:30:00,21.9,21.91,21.57,21.58,485300.0,21.9,21.91,21.57,21.58,485300.0
2006-04-12 13:00:00,21.58,21.74,21.58,21.66,368600.0,21.58,21.74,21.58,21.66,368600.0
2006-04-12 13:30:00,21.67,21.7,21.59,21.62,362000.0,21.67,21.7,21.59,21.62,362000.0
2006-04-12 14:00:00,21.62,21.67,21.53,21.53,181700.0,21.62,21.67,21.53,21.53,181700.0
2006-04-12 14:30:00,21.53,21.61,21.51,21.52,179300.0,21.53,21.61,21.51,21.52,179300.0
2006-04-12 15:00:00,21.52,21.61,21.46,21.58,320300.0,21.52,21.61,21.46,21.58,320300.0
2006-04-12 15:30:00,21.57,21.68,21.51,21.61,577000.0,21.57,21.68,21.51,21.61,577000.0
2006-04-13 09:30:00,21.6,21.73,21.45,21.59,106300.0,21.6,21.73,21.45,21.59,106300.0
2006-04-13 10:00:00,21.59,21.7,21.58,21.64,99500.0,21.59,21.7,21.58,21.64,99500.0
2006-04-13 10:30:00,21.64,21.74,21.62,21.74,115800.0,21.64,21.74,21.62,21.74,115800.0
2006-04-13 11:00:00,21.73,21.75,21.64,21.7,62100.0,21.73,21.75,21.64,21.7,62100.0
2006-04-13 11:30:00,21.7,21.83,21.69,21.82,75800.0,21.7,21.83,21.69,21.82,75800.0
2006-04-13 12:00:00,21.83,21.94,21.83,21.84,91800.0,21.83,21.94,21.83,21.84,91800.0
2006-04-13 12:30:00,21.84,21.86,21.81,21.83,52700.0,21.84,21.86,21.81,21.83,52700.0
2006-04-13 13:00:00,21.84,21.93,21.81,21.91,57700.0,21.84,21.93,21.81,21.91,57700.0
2006-04-13 13:30:00,21.91,21.94,21.83,21.94,50500.0,21.91,21.94,21.83,21.94,50500.0
2006-04-13 14:00:00,21.94,21.94,21.89,21.9,61400.0,21.94,21.94,21.89,21.9,61400.0
2006-04-13 14:30:00,21.89,21.9,21.85,21.86,51200.0,21.89,21.9,21.85,21.86,51200.0
2006-04-13 15:00:00,21.86,21.87,21.83,21.83,56300.0,21.86,21.87,21.83,21.83,56300.0
2006-04-13 15:30:00,21.83,21.92,21.81,21.89,136700.0,21.83,21.92,21.81,21.89,136700.0
2006-04-17 09:30:00,21.96,21.96,21.87,21.89,34400.0,21.96,21.96,21.87,21.89,34400.0
2006-04-17 10:00:00,21.89,21.95,21.89,21.95,79600.0,21.89,21.95,21.89,21.95,79600.0
2006-04-17 10:30:00,21.95,22.05,21.91,22.03,29900.0,21.95,22.05,21.91,22.03,29900.0
2006-04-17 11:00:00,22.02,22.02,21.98,22.01,37700.0,22.02,22.02,21.98,22.01,37700.0
2006-04-17 11:30:00,22.01,22.05,22.0,22.05,34200.0,22.01,22.05,22.0,22.05,34200.0
2006-04-17 12:00:00,22.05,22.05,21.98,21.98,21300.0,22.05,22.05,21.98,21.98,21300.0
2006-04-17 12:30:00,21.99,22.01,21.96,21.96,26500.0,21.99,22.01,21.96,21.96,26500.0
2006-04-17 13:00:00,21.98,22.0,21.94,21.96,25000.0,21.98,22.0,21.94,21.96,25000.0
2006-04-17 13:30:00,21.94,21.95,21.85,21.89,40100.0,21.94,21.95,21.85,21.89,40100.0
2006-04-17 14:00:00,21.89,21.89,21.85,21.87,25600.0,21.89,21.89,21.85,21.87,25600.0
2006-04-17 14:30:00,21.87,21.87,21.84,21.85,65900.0,21.87,21.87,21.84,21.85,65900.0
2006-04-17 15:00:00,21.85,21.85,21.81,21.81,98400.0,21.85,21.85,21.81,21.81,98400.0
2006-04-17 15:30:00,21.82,21.82,21.75,21.75,201800.0,21.82,21.82,21.75,21.75,201800.0
2006-04-18 09:30:00,21.84,21.97,21.79,21.87,81400.0,21.84,21.97,21.79,21.87,81400.0
2006-04-18 10:00:00,21.85,21.9,21.84,21.84,25200.0,21.85,21.9,21.84,21.84,25200.0
2006-04-18 10:30:00,21.84,21.85,21.81,21.82,25900.0,21.84,21.85,21.81,21.82,25900.0
2006-04-18 11:00:00,21.81,21.89,21.81,21.86,46700.0,21.81,21.89,21.81,21.86,46700.0
2006-04-18 11:30:00,21.86,21.96,21.85,21.94,85300.0,21.86,21.96,21.85,21.94,85300.0
2006-04-18 12:00:00,21.93,22.03,21.91,22.03,60700.0,21.93,22.03,21.91,22.03,60700.0
2006-04-18 12:30:00,22.03,22.03,21.96,21.97,24400.0,22.03,22.03,21.96,21.97,24400.0
2006-04-18 13:00:00,21.96,21.97,21.88,21.89,32700.0,21.96,21.97,21.88,21.89,32700.0
2006-04-18 13:30:00,21.88,21.92,21.86,21.88,54000.0,21.88,21.92,21.86,21.88,54000.0
2006-04-18 14:00:00,21.88,21.95,21.84,21.91,172500.0,21.88,21.95,21.84,21.91,172500.0
2006-04-18 14:30:00,21.91,21.91,21.86,21.87,125700.0,21.91,21.91,21.86,21.87,125700.0
2006-04-18 15:00:00,21.87,21.9,21.82,21.85,142200.0,21.87,21.9,21.82,21.85,142200.0
2006-04-18 15:30:00,21.85,21.93,21.79,21.83,244100.0,21.85,21.93,21.79,21.83,244100.0
2006-04-19 09:30:00,21.85,22.25,21.84,22.13,174900.0,21.85,22.25,21.84,22.13,174900.0
2006-04-19 10:00:00,22.12,22.18,22.11,22.13,98200.0,22.12,22.18,22.11,22.13,98200.0
2006-04-19 10:30:00,22.13,22.13,21.98,21.98,57900.0,22.13,22.13,21.98,21.98,57900.0
2006-04-19 11:00:00,21.99,22.02,21.93,21.96,63100.0,21.99,22.02,21.93,21.96,63100.0
2006-04-19 11:30:00,21.96,22.04,21.93,21.98,50200.0,21.96,22.04,21.93,21.98,50200.0
2006-04-19 12:00:00,21.98,21.98,21.89,21.92,70500.0,21.98,21.98,21.89,21.92,70500.0
2006-04-19 12:30:00,21.92,21.96,21.87,21.91,50300.0,21.92,21.96,21.87,21.91,50300.0
2006-04-19 13:00:00,21.91,21.95,21.84,21.86,45900.0,21.91,21.95,21.84,21.86,45900.0
2006-04-19 13:30:00,21.85,21.85,21.71,21.71,70900.0,21.85,21.85,21.71,21.71,70900.0
2006-04-19 14:00:00,21.72,21.77,21.68,21.77,199300.0,21.72,21.77,21.68,21.77,199300.0
2006-04-19 14:30:00,21.77,21.88,21.76,21.86,77300.0,21.77,21.88,21.76,21.86,77300.0
2006-04-19 15:00:00,21.87,21.99,21.83,21.97,104700.0,21.87,21.99,21.83,21.97,104700.0
2006-04-19 15:30:00,21.97,22.08,21.95,22.02,187900.0,21.97,22.08,21.95,22.02,187900.0
2006-04-20 09:30:00,22.1,22.18,21.92,22.01,96000.0,22.1,22.18,21.92,22.01,96000.0
2006-04-20 10:00:00,22.02,22.23,22.0,22.17,87700.0,22.02,22.23,22.0,22.17,87700.0
2006-04-20 10:30:00,22.17,22.2,21.99,22.01,70500.0,22.17,22.2,21.99,22.01,70500.0
2006-04-20 11:00:00,22.01,22.18,21.88,21.88,113600.0,22.01,22.18,21.88,21.88,113600.0
2006-04-20 11:30:00,21.89,22.07,21.86,22.0,86600.0,21.89,22.07,21.86,22.0,86600.0
2006-04-20 12:00:00,22.0,22.08,22.0,22.07,45300.0,22.0,22.08,22.0,22.07,45300.0
2006-04-20 12:30:00,22.07,22.1,22.07,22.09,65500.0,22.07,22.1,22.07,22.09,65500.0
2006-04-20 13:00:00,22.09,22.2,22.08,22.19,148500.0,22.09,22.2,22.08,22.19,148500.0
2006-04-20 13:30:00,22.2,22.34,22.19,22.32,173900.0,22.2,22.34,22.19,22.32,173900.0
2006-04-20 14:00:00,22.33,22.35,22.3,22.34,159400.0,22.33,22.35,22.3,22.34,159400.0
2006-04-20 14:30:00,22.34,22.49,22.34,22.47,194600.0,22.34,22.49,22.34,22.47,194600.0
2006-04-20 15:00:00,22.48,22.48,22.4,22.41,157100.0,22.48,22.48,22.4,22.41,157100.0
2006-04-20 15:30:00,22.4,22.43,22.36,22.43,390100.0,22.4,22.43,22.36,22.43,390100.0
2006-04-21 09:30:00,22.01,22.6,22.01,22.5,233600.0,22.01,22.6,22.01,22.5,233600.0
2006-04-21 10:00:00,22.5,22.55,22.43,22.48,94100.0,22.5,22.55,22.43,22.48,94100.0
2006-04-21 10:30:00,22.48,22.56,22.47,22.49,146000.0,22.48,22.56,22.47,22.49,146000.0
2006-04-21 11:00:00,22.5,22.53,22.46,22.49,60300.0,22.5,22.53,22.46,22.49,60300.0
2006-04-21 11:30:00,22.5,22.57,22.49,22.55,79900.0,22.5,22.57,22.49,22.55,79900.0
2006-04-21 12:00:00,22.54,22.56,22.51,22.53,80200.0,22.54,22.56,22.51,22.53,80200.0
2006-04-21 12:30:00,22.53,22.57,22.51,22.51,58500.0,22.53,22.57,22.51,22.51,58500.0
2006-04-21 13:00:00,22.51,22.52,22.49,22.49,26800.0,22.51,22.52,22.49,22.49,26800.0
2006-04-21 13:30:00,22.5,22.51,22.49,22.49,25800.0,22.5,22.51,22.49,22.49,25800.0
2006-04-21 14:00:00,22.49,22.5,22.29,22.29,66100.0,22.49,22.5,22.29,22.29,66100.0
2006-04-21 14:30:00,22.29,22.29,22.15,22.23,129500.0,22.29,22.29,22.15,22.23,129500.0
2006-04-21 15:00:00,22.22,22.26,22.2,22.22,152400.0,22.22,22.26,22.2,22.22,152400.0
2006-04-21 15:30:00,22.22,22.24,22.16,22.17,132400.0,22.22,22.24,22.16,22.17,132400.0
2006-04-24 09:30:00,22.16,22.2,22.06,22.06,119900.0,22.16,22.2,22.06,22.06,119900.0
2006-04-24 10:00:00,22.06,22.28,22.0,22.28,90300.0,22.06,22.28,22.0,22.28,90300.0
2006-04-24 10:30:00,22.29,22.43,22.28,22.35,147700.0,22.29,22.43,22.28,22.35,147700.0
2006-04-24 11:00:00,22.35,22.36,22.19,22.25,66100.0,22.35,22.36,22.19,22.25,66100.0
2006-04-24 11:30:00,22.25,22.28,22.23,22.28,52500.0,22.25,22.28,22.23,22.28,52500.0
2006-04-24 12:00:00,22.28,22.33,22.21,22.23,36100.0,22.28,22.33,22.21,22.23,36100.0
2006-04-24 12:30:00,22.24,22.26,22.23,22.25,35600.0,22.24,22.26,22.23,22.25,35600.0
2006-04-24 13:00:00,22.25,22.26,22.2,22.2,31300.0,22.25,22.26,22.2,22.2,31300.0
2006-04-24 13:30:00,22.2,22.28,22.19,22.26,24800.0,22.2,22.28,22.19,22.26,24800.0
2006-04-24 14:00:00,22.25,22.28,22.23,22.25,34700.0,22.25,22.28,22.23,22.25,34700.0
2006-04-24 14:30:00,22.26,22.33,22.25,22.33,52200.0,22.26,22.33,22.25,22.33,52200.0
2006-04-24 15:00:00,22.33,22.39,22.28,22.37,90600.0,22.33,22.39,22.28,22.37,90600.0
2006-04-24 15:30:00,22.37,22.4,22.3,22.32,103200.0,22.37,22.4,22.3,22.32,103200.0
2006-04-25 09:30:00,22.35,22.51,22.33,22.42,65100.0,22.35,22.51,22.33,22.42,65100.0
2006-04-25 10:00:00,22.42,22.48,22.31,22.33,78300.0,22.42,22.48,22.31,22.33,78300.0
2006-04-25 10:30:00,22.34,22.47,22.33,22.42,142500.0,22.34,22.47,22.33,22.42,142500.0
2006-04-25 11:00:00,22.42,22.44,22.33,22.41,84800.0,22.42,22.44,22.33,22.41,84800.0
2006-04-25 11:30:00,22.39,22.43,22.29,22.38,101600.0,22.39,22.43,22.29,22.38,101600.0
2006-04-25 12:00:00,22.37,22.42,22.35,22.4,53000.0,22.37,22.42,22.35,22.4,53000.0
2006-04-25 12:30:00,22.4,22.42,22.37,22.41,55500.0,22.4,22.42,22.37,22.41,55500.0
2006-04-25 13:00:00,22.42,22.42,22.31,22.36,65200.0,22.42,22.42,22.31,22.36,65200.0
2006-04-25 13:30:00,22.36,22.42,22.34,22.4,64000.0,22.36,22.42,22.34,22.4,64000.0
2006-04-25 14:00:00,22.4,22.43,22.38,22.4,69200.0,22.4,22.43,22.38,22.4,69200.0
2006-04-25 14:30:00,22.4,22.4,22.34,22.38,76500.0,22.4,22.4,22.34,22.38,76500.0
2006-04-25 15:00:00,22.38,22.47,22.33,22.45,122800.0,22.38,22.47,22.33,22.45,122800.0
2006-04-25 15:30:00,22.45,22.5,22.4,22.44,106200.0,22.45,22.5,22.4,22.44,106200.0
2006-04-26 09:30:00,22.38,22.52,22.36,22.51,59900.0,22.38,22.52,22.36,22.51,59900.0
2006-04-26 10:00:00,22.51,22.58,22.46,22.5,77400.0,22.51,22.58,22.46,22.5,77400.0
2006-04-26 10:30:00,22.5,22.56,22.48,22.5,82700.0,22.5,22.56,22.48,22.5,82700.0
2006-04-26 11:00:00,22.52,22.54,22.43,22.43,55800.0,22.52,22.54,22.43,22.43,55800.0
2006-04-26 11:30:00,22.41,22.55,22.41,22.55,53700.0,22.41,22.55,22.41,22.55,53700.0
2006-04-26 12:00:00,22.55,22.6,22.54,22.59,38700.0,22.55,22.6,22.54,22.59,38700.0
2006-04-26 12:30:00,22.58,22.58,22.54,22.54,43900.0,22.58,22.58,22.54,22.54,43900.0
2006-04-26 13:00:00,22.54,22.57,22.49,22.49,45700.0,22.54,22.57,22.49,22.49,45700.0
2006-04-26 13:30:00,22.5,22.51,22.45,22.46,64500.0,22.5,22.51,22.45,22.46,64500.0
2006-04-26 14:00:00,22.46,22.49,22.38,22.42,79600.0,22.46,22.49,22.38,22.42,79600.0
2006-04-26 14:30:00,22.42,22.42,22.36,22.39,108200.0,22.42,22.42,22.36,22.39,108200.0
2006-04-26 15:00:00,22.39,22.41,22.37,22.39,109100.0,22.39,22.41,22.37,22.39,109100.0
2006-04-26 15:30:00,22.39,22.46,22.19,22.19,317500.0,22.39,22.46,22.19,22.19,317500.0
2006-04-27 09:30:00,21.85,22.1,21.69,21.76,75700.0,21.85,22.1,21.69,21.76,75700.0
2006-04-27 10:00:00,21.76,22.36,21.76,22.08,115800.0,21.76,22.36,21.76,22.08,115800.0
2006-04-27 10:30:00,22.08,22.18,22.07,22.18,62200.0,22.08,22.18,22.07,22.18,62200.0
2006-04-27 11:00:00,22.17,22.3,22.13,22.19,94100.0,22.17,22.3,22.13,22.19,94100.0
2006-04-27 11:30:00,22.16,22.3,22.15,22.21,77400.0,22.16,22.3,22.15,22.21,77400.0
2006-04-27 12:00:00,22.22,22.34,22.18,22.26,85400.0,22.22,22.34,22.18,22.26,85400.0
2006-04-27 12:30:00,22.29,22.34,22.21,22.33,66800.0,22.29,22.34,22.21,22.33,66800.0
2006-04-27 13:00:00,22.34,22.48,22.33,22.38,76800.0,22.34,22.48,22.33,22.38,76800.0
2006-04-27 13:30:00,22.38,22.39,22.24,22.25,83800.0,22.38,22.39,22.24,22.25,83800.0
2006-04-27 14:00:00,22.24,22.32,22.15,22.22,122700.0,22.24,22.32,22.15,22.22,122700.0
2006-04-27 14:30:00,22.22,22.45,22.21,22.29,56900.0,22.22,22.45,22.21,22.29,56900.0
2006-04-27 15:00:00,22.29,22.32,22.22,22.24,84000.0,22.29,22.32,22.22,22.24,84000.0
2006-04-27 15:30:00,22.23,22.24,22.03,22.03,158500.0,22.23,22.24,22.03,22.03,158500.0
2006-04-28 09:30:00,22.15,22.22,22.0,22.11,70800.0,22.15,22.22,22.0,22.11,70800.0
2006-04-28 10:00:00,22.14,22.55,22.11,22.53,103100.0,22.14,22.55,22.11,22.53,103100.0
2006-04-28 10:30:00,22.52,22.58,22.41,22.49,110500.0,22.52,22.58,22.41,22.49,110500.0
2006-04-28 11:00:00,22.48,22.54,22.47,22.48,131300.0,22.48,22.54,22.47,22.48,131300.0
2006-04-28 11:30:00,22.5,22.58,22.49,22.56,66800.0,22.5,22.58,22.49,22.56,66800.0
2006-04-28 12:00:00,22.56,22.56,22.41,22.44,226400.0,22.56,22.56,22.41,22.44,226400.0
2006-04-28 12:30:00,22.44,22.5,22.42,22.48,65000.0,22.44,22.5,22.42,22.48,65000.0
2006-04-28 13:00:00,22.48,22.51,22.4,22.48,71600.0,22.48,22.51,22.4,22.48,71600.0
2006-04-28 13:30:00,22.48,22.51,22.41,22.45,133400.0,22.48,22.51,22.41,22.45,133400.0
2006-04-28 14:00:00,22.44,22.49,22.36,22.46,126200.0,22.44,22.49,22.36,22.46,126200.0
2006-04-28 14:30:00,22.46,22.5,22.43,22.49,82300.0,22.46,22.5,22.43,22.49,82300.0
2006-04-28 15:00:00,22.48,22.57,22.46,22.57,113300.0,22.48,22.57,22.46,22.57,113300.0
2006-04-28 15:30:00,22.57,22.57,22.35,22.52,223500.0,22.57,22.57,22.35,22.52,223500.0
2006-05-01 09:30:00,22.5,22.5,22.39,22.49,297100.0,22.5,22.5,22.39,22.49,297100.0
2006-05-01 10:00:00,22.48,22.5,22.41,22.47,140200.0,22.48,22.5,22.41,22.47,140200.0
2006-05-01 10:30:00,22.47,22.52,22.46,22.49,149800.0,22.47,22.52,22.46,22.49,149800.0
2006-05-01 11:00:00,22.49,22.52,22.46,22.5,156000.0,22.49,22.52,22.46,22.5,156000.0
2006-05-01 11:30:00,22.5,22.55,22.49,22.52,718400.0,22.5,22.55,22.49,22.52,718400.0
2006-05-01 12:00:00,22.52,22.53,22.46,22.49,138500.0,22.52,22.53,22.46,22.49,138500.0
2006-05-01 12:30:00,22.48,22.5,22.47,22.49,71100.0,22.48,22.5,22.47,22.49,71100.0
2006-05-01 13:00:00,22.49,22.51,22.48,22.49,86500.0,22.49,22.51,22.48,22.49,86500.0
2006-05-01 13:30:00,22.5,22.5,22.49,22.5,92900.0,22.5,22.5,22.49,22.5,92900.0
2006-05-01 14:00:00,22.49,22.5,22.49,22.49,78200.0,22.49,22.5,22.49,22.49,78200.0
2006-05-01 14:30:00,22.49,22.5,22.48,22.49,72100.0,22.49,22.5,22.48,22.49,72100.0
2006-05-01 15:00:00,22.49,22.49,22.39,22.45,149600.0,22.49,22.49,22.39,22.45,149600.0
2006-05-01 15:30:00,22.44,22.45,22.34,22.4,134300.0,22.44,22.45,22.34,22.4,134300.0
2006-05-02 09:30:00,22.52,22.58,22.38,22.5,147300.0,22.52,22.58,22.38,22.5,147300.0
2006-05-02 10:00:00,22.5,22.5,22.44,22.49,108200.0,22.5,22.5,22.44,22.49,108200.0
2006-05-02 10:30:00,22.49,22.5,22.43,22.5,61300.0,22.49,22.5,22.43,22.5,61300.0
2006-05-02 11:00:00,22.5,22.51,22.45,22.51,107200.0,22.5,22.51,22.45,22.51,107200.0
2006-05-02 11:30:00,22.51,22.51,22.46,22.46,74800.0,22.51,22.51,22.46,22.46,74800.0
2006-05-02 12:00:00,22.47,22.49,22.46,22.48,51000.0,22.47,22.49,22.46,22.48,51000.0
2006-05-02 12:30:00,22.48,22.51,22.46,22.47,59300.0,22.48,22.51,22.46,22.47,59300.0
2006-05-02 13:00:00,22.47,22.5,22.46,22.49,53400.0,22.47,22.5,22.46,22.49,53400.0
2006-05-02 13:30:00,22.49,22.51,22.47,22.47,82000.0,22.49,22.51,22.47,22.47,82000.0
2006-05-02 14:00:00,22.48,22.48,22.43,22.43,65000.0,22.48,22.48,22.43,22.43,65000.0
2006-05-02 14:30:00,22.43,22.44,22.37,22.37,135400.0,22.43,22.44,22.37,22.37,135400.0
2006-05-02 15:00:00,22.38,22.45,22.37,22.42,195400.0,22.38,22.45,22.37,22.42,195400.0
2006-05-02 15:30:00,22.43,22.43,22.38,22.39,153000.0,22.43,22.43,22.38,22.39,153000.0
2006-05-03 09:30:00,22.4,22.47,22.37,22.47,84800.0,22.4,22.47,22.37,22.47,84800.0
2006-05-03 10:00:00,22.46,22.49,22.36,22.42,244100.0,22.46,22.49,22.36,22.42,244100.0
2006-05-03 10:30:00,22.42,22.46,22.38,22.45,602400.0,22.42,22.46,22.38,22.45,602400.0
2006-05-03 11:00:00,22.46,22.59,22.46,22.59,103100.0,22.46,22.59,22.46,22.59,103100.0
2006-05-03 11:30:00,22.59,22.6,22.55,22.57,41200.0,22.59,22.6,22.55,22.57,41200.0
2006-05-03 12:00:00,22.56,22.56,22.51,22.52,28600.0,22.56,22.56,22.51,22.52,28600.0
2006-05-03 12:30:00,22.53,22.53,22.5,22.5,281100.0,22.53,22.53,22.5,22.5,281100.0
2006-05-03 13:00:00,22.5,22.52,22.48,22.48,55600.0,22.5,22.52,22.48,22.48,55600.0
2006-05-03 13:30:00,22.49,22.5,22.45,22.46,25100.0,22.49,22.5,22.45,22.46,25100.0
2006-05-03 14:00:00,22.46,22.47,22.38,22.39,100700.0,22.46,22.47,22.38,22.39,100700.0
2006-05-03 14:30:00,22.39,22.42,22.38,22.4,180400.0,22.39,22.42,22.38,22.4,180400.0
2006-05-03 15:00:00,22.4,22.4,22.37,22.4,84500.0,22.4,22.4,22.37,22.4,84500.0
2006-05-03 15:30:00,22.4,22.42,22.35,22.39,225300.0,22.4,22.42,22.35,22.39,225300.0
2006-05-04 09:30:00,22.41,22.57,22.41,22.45,49500.0,22.41,22.57,22.41,22.45,49500.0
2006-05-04 10:00:00,22.45,22.5,22.43,22.45,43500.0,22.45,22.5,22.43,22.45,43500.0
2006-05-04 10:30:00,22.45,22.47,22.4,22.42,42200.0,22.45,22.47,22.4,22.42,42200.0
2006-05-04 11:00:00,22.42,22.47,22.42,22.45,38200.0,22.42,22.47,22.42,22.45,38200.0
2006-05-04 11:30:00,22.46,22.5,22.46,22.5,82100.0,22.46,22.5,22.46,22.5,82100.0
2006-05-04 12:00:00,22.5,22.59,22.49,22.52,60100.0,22.5,22.59,22.49,22.52,60100.0
2006-05-04 12:30:00,22.52,22.54,22.49,22.51,39500.0,22.52,22.54,22.49,22.51,39500.0
2006-05-04 13:00:00,22.51,22.52,22.5,22.5,18700.0,22.51,22.52,22.5,22.5,18700.0
2006-05-04 13:30:00,22.51,22.55,22.48,22.51,40900.0,22.51,22.55,22.48,22.51,40900.0
2006-05-04 14:00:00,22.51,22.55,22.51,22.51,34400.0,22.51,22.55,22.51,22.51,34400.0
2006-05-04 14:30:00,22.52,22.61,22.51,22.61,122400.0,22.52,22.61,22.51,22.61,122400.0
2006-05-04 15:00:00,22.61,22.66,22.6,22.62,502300.0,22.61,22.66,22.6,22.62,502300.0
2006-05-04 15:30:00,22.62,22.67,22.58,22.61,721700.0,22.62,22.67,22.58,22.61,721700.0
2006-05-05 09:30:00,22.63,22.73,22.61,22.68,133000.0,22.63,22.73,22.61,22.68,133000.0
2006-05-05 10:00:00,22.67,22.83,22.66,22.79,211700.0,22.67,22.83,22.66,22.79,211700.0
2006-05-05 10:30:00,22.79,22.81,22.77,22.78,341700.0,22.79,22.81,22.77,22.78,341700.0
2006-05-05 11:00:00,22.78,22.79,22.61,22.61,52000.0,22.78,22.79,22.61,22.61,52000.0
2006-05-05 11:30:00,22.61,22.66,22.59,22.65,70400.0,22.61,22.66,22.59,22.65,70400.0
2006-05-05 12:00:00,22.65,22.65,22.57,22.6,42800.0,22.65,22.65,22.57,22.6,42800.0
2006-05-05 12:30:00,22.61,22.61,22.51,22.53,48000.0,22.61,22.61,22.51,22.53,48000.0
2006-05-05 13:00:00,22.54,22.54,22.49,22.52,49000.0,22.54,22.54,22.49,22.52,49000.0
2006-05-05 13:30:00,22.52,22.55,22.5,22.52,194100.0,22.52,22.55,22.5,22.52,194100.0
2006-05-05 14:00:00,22.53,22.6,22.51,22.6,63500.0,22.53,22.6,22.51,22.6,63500.0
2006-05-05 14:30:00,22.61,22.69,22.61,22.64,45400.0,22.61,22.69,22.61,22.64,45400.0
2006-05-05 15:00:00,22.63,22.67,22.62,22.63,40700.0,22.63,22.67,22.62,22.63,40700.0
2006-05-05 15:30:00,22.63,22.65,22.59,22.64,113500.0,22.63,22.65,22.59,22.64,113500.0
2006-05-08 09:30:00,22.69,22.75,22.55,22.75,47400.0,22.69,22.75,22.55,22.75,47400.0
2006-05-08 10:00:00,22.75,22.8,22.7,22.77,1108400.0,22.75,22.8,22.7,22.77,1108400.0
2006-05-08 10:30:00,22.78,22.8,22.74,22.79,54200.0,22.78,22.8,22.74,22.79,54200.0
2006-05-08 11:00:00,22.79,22.82,22.76,22.79,81800.0,22.79,22.82,22.76,22.79,81800.0
2006-05-08 11:30:00,22.78,22.8,22.77,22.79,41800.0,22.78,22.8,22.77,22.79,41800.0
2006-05-08 12:00:00,22.79,22.83,22.78,22.81,228800.0,22.79,22.83,22.78,22.81,228800.0
2006-05-08 12:30:00,22.82,22.82,22.77,22.79,244800.0,22.82,22.82,22.77,22.79,244800.0
2006-05-08 13:00:00,22.8,22.8,22.78,22.79,86100.0,22.8,22.8,22.78,22.79,86100.0
2006-05-08 13:30:00,22.8,22.82,22.79,22.81,85500.0,22.8,22.82,22.79,22.81,85500.0
2006-05-08 14:00:00,22.81,22.82,22.79,22.8,128100.0,22.81,22.82,22.79,22.8,128100.0
2006-05-08 14:30:00,22.8,22.83,22.79,22.82,486200.0,22.8,22.83,22.79,22.82,486200.0
2006-05-08 15:00:00,22.8,22.81,22.78,22.8,163500.0,22.8,22.81,22.78,22.8,163500.0
2006-05-08 15:30:00,22.8,22.8,22.79,22.79,182800.0,22.8,22.8,22.79,22.79,182800.0
2006-05-09 09:30:00,22.84,22.94,22.76,22.77,537700.0,22.84,22.94,22.76,22.77,537700.0
2006-05-09 10:00:00,22.77,22.89,22.77,22.82,132300.0,22.77,22.89,22.77,22.82,132300.0
2006-05-09 10:30:00,22.83,22.84,22.77,22.84,96200.0,22.83,22.84,22.77,22.84,96200.0
2006-05-09 11:00:00,22.84,22.89,22.82,22.84,92400.0,22.84,22.89,22.82,22.84,92400.0
2006-05-09 11:30:00,22.83,22.89,22.83,22.84,87600.0,22.83,22.89,22.83,22.84,87600.0
2006-05-09 12:00:00,22.84,22.85,22.84,22.85,54200.0,22.84,22.85,22.84,22.85,54200.0
2006-05-09 12:30:00,22.85,22.89,22.84,22.85,72600.0,22.85,22.89,22.84,22.85,72600.0
2006-05-09 13:00:00,22.85,22.89,22.84,22.84,77900.0,22.85,22.89,22.84,22.84,77900.0
2006-05-09 13:30:00,22.85,22.87,22.8,22.87,52100.0,22.85,22.87,22.8,22.87,52100.0
2006-05-09 14:00:00,22.87,22.91,22.81,22.81,116100.0,22.87,22.91,22.81,22.81,116100.0
2006-05-09 14:30:00,22.8,22.85,22.79,22.82,78600.0,22.8,22.85,22.79,22.82,78600.0
2006-05-09 15:00:00,22.82,22.86,22.8,22.81,159300.0,22.82,22.86,22.8,22.81,159300.0
2006-05-09 15:30:00,22.82,22.83,22.79,22.81,186300.0,22.82,22.83,22.79,22.81,186300.0
2006-05-10 09:30:00,22.82,22.86,22.77,22.8,608200.0,22.82,22.86,22.77,22.8,608200.0
2006-05-10 10:00:00,22.78,22.86,22.78,22.83,194600.0,22.78,22.86,22.78,22.83,194600.0
2006-05-10 10:30:00,22.83,22.88,22.83,22.83,176700.0,22.83,22.88,22.83,22.83,176700.0
2006-05-10 11:00:00,22.84,22.89,22.83,22.87,53700.0,22.84,22.89,22.83,22.87,53700.0
2006-05-10 11:30:00,22.87,22.9,22.86,22.87,27200.0,22.87,22.9,22.86,22.87,27200.0
2006-05-10 12:00:00,22.87,22.87,22.84,22.85,47500.0,22.87,22.87,22.84,22.85,47500.0
2006-05-10 12:30:00,22.85,22.86,22.79,22.8,132500.0,22.85,22.86,22.79,22.8,132500.0
2006-05-10 13:00:00,22.8,22.85,22.77,22.84,264400.0,22.8,22.85,22.77,22.84,264400.0
2006-05-10 13:30:00,22.84,22.88,22.81,22.87,76100.0,22.84,22.88,22.81,22.87,76100.0
2006-05-10 14:00:00,22.88,22.9,22.78,22.79,129700.0,22.88,22.9,22.78,22.79,129700.0
2006-05-10 14:30:00,22.78,22.88,22.75,22.84,146400.0,22.78,22.88,22.75,22.84,146400.0
2006-05-10 15:00:00,22.84,22.86,22.8,22.8,110500.0,22.84,22.86,22.8,22.8,110500.0
2006-05-10 15:30:00,22.8,22.83,22.79,22.8,129000.0,22.8,22.83,22.79,22.8,129000.0
2006-05-11 09:30:00,22.87,22.88,22.71,22.79,50300.0,22.87,22.88,22.71,22.79,50300.0
2006-05-11 10:00:00,22.8,22.86,22.78,22.81,86600.0,22.8,22.86,22.78,22.81,86600.0
2006-05-11 10:30:00,22.8,22.81,22.77,22.8,104700.0,22.8,22.81,22.77,22.8,104700.0
2006-05-11 11:00:00,22.79,22.87,22.73,22.75,105600.0,22.79,22.87,22.73,22.75,105600.0
2006-05-11 11:30:00,22.75,22.78,22.72,22.74,187700.0,22.75,22.78,22.72,22.74,187700.0
2006-05-11 12:00:00,22.74,22.75,22.66,22.72,96000.0,22.74,22.75,22.66,22.72,96000.0
2006-05-11 12:30:00,22.72,22.72,22.68,22.71,74800.0,22.72,22.72,22.68,22.71,74800.0
2006-05-11 13:00:00,22.71,22.71,22.61,22.68,81800.0,22.71,22.71,22.61,22.68,81800.0
2006-05-11 13:30:00,22.68,22.7,22.67,22.7,86400.0,22.68,22.7,22.67,22.7,86400.0
2006-05-11 14:00:00,22.7,22.74,22.69,22.74,58900.0,22.7,22.74,22.69,22.74,58900.0
2006-05-11 14:30:00,22.74,22.74,22.67,22.68,58400.0,22.74,22.74,22.67,22.68,58400.0
2006-05-11 15:00:00,22.68,22.69,22.66,22.66,60100.0,22.68,22.69,22.66,22.66,60100.0
2006-05-11 15:30:00,22.66,22.69,22.59,22.6,112900.0,22.66,22.69,22.59,22.6,112900.0
2006-05-12 09:30:00,22.56,22.56,22.41,22.49,52900.0,22.56,22.56,22.41,22.49,52900.0
2006-05-12 10:00:00,22.48,22.53,22.46,22.46,145400.0,22.48,22.53,22.46,22.46,145400.0
2006-05-12 10:30:00,22.46,22.5,22.43,22.46,150700.0,22.46,22.5,22.43,22.46,150700.0
2006-05-12 11:00:00,22.47,22.54,22.45,22.51,87000.0,22.47,22.54,22.45,22.51,87000.0
2006-05-12 11:30:00,22.52,22.52,22.44,22.51,54800.0,22.52,22.52,22.44,22.51,54800.0
2006-05-12 12:00:00,22.51,22.57,22.49,22.56,21000.0,22.51,22.57,22.49,22.56,21000.0
2006-05-12 12:30:00,22.55,22.55,22.44,22.53,78400.0,22.55,22.55,22.44,22.53,78400.0
2006-05-12 13:00:00,22.54,22.54,22.45,22.5,43700.0,22.54,22.54,22.45,22.5,43700.0
2006-05-12 13:30:00,22.5,22.54,22.48,22.5,57400.0,22.5,22.54,22.48,22.5,57400.0
2006-05-12 14:00:00,22.5,22.59,22.49,22.56,36600.0,22.5,22.59,22.49,22.56,36600.0
2006-05-12 14:30:00,22.55,22.56,22.49,22.49,76700.0,22.55,22.56,22.49,22.49,76700.0
2006-05-12 15:00:00,22.49,22.54,22.47,22.53,74300.0,22.49,22.54,22.47,22.53,74300.0
2006-05-12 15:30:00,22.54,22.58,22.52,22.57,158600.0,22.54,22.58,22.52,22.57,158600.0
2006-05-15 09:30:00,22.51,22.61,22.45,22.53,60400.0,22.51,22.61,22.45,22.53,60400.0
2006-05-15 10:00:00,22.53,22.69,22.44,22.63,82400.0,22.53,22.69,22.44,22.63,82400.0
2006-05-15 10:30:00,22.63,22.68,22.52,22.53,68700.0,22.63,22.68,22.52,22.53,68700.0
2006-05-15 11:00:00,22.53,22.56,22.52,22.53,72800.0,22.53,22.56,22.52,22.53,72800.0
2006-05-15 11:30:00,22.54,22.54,22.51,22.54,42800.0,22.54,22.54,22.51,22.54,42800.0
2006-05-15 12:00:00,22.53,22.54,22.41,22.41,30200.0,22.53,22.54,22.41,22.41,30200.0
2006-05-15 12:30:00,22.42,22.49,22.41,22.49,33100.0,22.42,22.49,22.41,22.49,33100.0
2006-05-15 13:00:00,22.49,22.5,22.37,22.38,34600.0,22.49,22.5,22.37,22.38,34600.0
2006-05-15 13:30:00,22.39,22.41,22.37,22.38,25100.0,22.39,22.41,22.37,22.38,25100.0
2006-05-15 14:00:00,22.38,22.38,22.36,22.36,45300.0,22.38,22.38,22.36,22.36,45300.0
2006-05-15 14:30:00,22.37,22.41,22.35,22.35,51200.0,22.37,22.41,22.35,22.35,51200.0
2006-05-15 15:00:00,22.35,22.38,22.35,22.36,63000.0,22.35,22.38,22.35,22.36,63000.0
2006-05-15 15:30:00,22.36,22.55,22.35,22.49,77600.0,22.36,22.55,22.35,22.49,77600.0
2006-05-16 09:30:00,22.5,22.52,22.35,22.35,38100.0,22.5,22.52,22.35,22.35,38100.0
2006-05-16 10:00:00,22.36,22.45,22.35,22.43,43900.0,22.36,22.45,22.35,22.43,43900.0
2006-05-16 10:30:00,22.44,22.59,22.42,22.57,51900.0,22.44,22.59,22.42,22.57,51900.0
2006-05-16 11:00:00,22.57,22.61,22.51,22.51,1036100.0,22.57,22.61,22.51,22.51,1036100.0
2006-05-16 11:30:00,22.51,22.61,22.51,22.6,33900.0,22.51,22.61,22.51,22.6,33900.0
2006-05-16 12:00:00,22.61,22.61,22.56,22.56,38700.0,22.61,22.61,22.56,22.56,38700.0
2006-05-16 12:30:00,22.56,22.61,22.56,22.6,47100.0,22.56,22.61,22.56,22.6,47100.0
2006-05-16 13:00:00,22.6,22.69,22.6,22.68,67600.0,22.6,22.69,22.6,22.68,67600.0
2006-05-16 13:30:00,22.68,22.71,22.64,22.67,57600.0,22.68,22.71,22.64,22.67,57600.0
2006-05-16 14:00:00,22.67,22.67,22.56,22.57,47300.0,22.67,22.67,22.56,22.57,47300.0
2006-05-16 14:30:00,22.57,22.6,22.56,22.58,58600.0,22.57,22.6,22.56,22.58,58600.0
2006-05-16 15:00:00,22.59,22.6,22.57,22.6,68600.0,22.59,22.6,22.57,22.6,68600.0
2006-05-16 15:30:00,22.6,22.6,22.51,22.52,98400.0,22.6,22.6,22.51,22.52,98400.0
2006-05-17 09:30:00,22.39,22.55,22.36,22.45,65100.0,22.39,22.55,22.36,22.45,65100.0
2006-05-17 10:00:00,22.43,22.43,22.27,22.37,64300.0,22.43,22.43,22.27,22.37,64300.0
2006-05-17 10:30:00,22.37,22.45,22.33,22.43,69800.0,22.37,22.45,22.33,22.43,69800.0
2006-05-17 11:00:00,22.43,22.45,22.22,22.22,71500.0,22.43,22.45,22.22,22.22,71500.0
2006-05-17 11:30:00,22.21,22.24,22.18,22.21,56200.0,22.21,22.24,22.18,22.21,56200.0
2006-05-17 12:00:00,22.22,22.25,22.21,22.21,63000.0,22.22,22.25,22.21,22.21,63000.0
2006-05-17 12:30:00,22.22,22.24,22.21,22.23,46300.0,22.22,22.24,22.21,22.23,46300.0
2006-05-17 13:00:00,22.24,22.28,22.23,22.25,51000.0,22.24,22.28,22.23,22.25,51000.0
2006-05-17 13:30:00,22.25,22.37,22.23,22.36,45100.0,22.25,22.37,22.23,22.36,45100.0
2006-05-17 14:00:00,22.36,22.37,22.28,22.33,75500.0,22.36,22.37,22.28,22.33,75500.0
2006-05-17 14:30:00,22.33,22.34,22.21,22.22,90800.0,22.33,22.34,22.21,22.22,90800.0
2006-05-17 15:00:00,22.22,22.22,22.2,22.21,127100.0,22.22,22.22,22.2,22.21,127100.0
2006-05-17 15:30:00,22.22,22.22,22.2,22.21,159700.0,22.22,22.22,22.2,22.21,159700.0
2006-05-18 09:30:00,22.18,22.19,22.05,22.05,97500.0,22.18,22.19,22.05,22.05,97500.0
2006-05-18 10:00:00,22.05,22.16,22.05,22.08,157900.0,22.05,22.16,22.05,22.08,157900.0
2006-05-18 10:30:00,22.08,22.08,21.99,22.0,77500.0,22.08,22.08,21.99,22.0,77500.0
2006-05-18 11:00:00,22.0,22.0,21.97,21.99,66400.0,22.0,22.0,21.97,21.99,66400.0
2006-05-18 11:30:00,21.99,22.0,21.91,21.96,70400.0,21.99,22.0,21.91,21.96,70400.0
2006-05-18 12:00:00,21.96,22.0,21.92,21.97,70800.0,21.96,22.0,21.92,21.97,70800.0
2006-05-18 12:30:00,21.98,22.0,21.97,22.0,42100.0,21.98,22.0,21.97,22.0,42100.0
2006-05-18 13:00:00,21.99,22.0,21.99,22.0,35900.0,21.99,22.0,21.99,22.0,35900.0
2006-05-18 13:30:00,22.0,22.03,21.99,22.01,77400.0,22.0,22.03,21.99,22.01,77400.0
2006-05-18 14:00:00,22.01,22.01,22.0,22.01,46500.0,22.01,22.01,22.0,22.01,46500.0
2006-05-18 14:30:00,22.01,22.05,22.0,22.04,87900.0,22.01,22.05,22.0,22.04,87900.0
2006-05-18 15:00:00,22.04,22.06,21.95,21.99,126900.0,22.04,22.06,21.95,21.99,126900.0
2006-05-18 15:30:00,21.98,22.08,21.98,22.07,388900.0,21.98,22.08,21.98,22.07,388900.0
2006-05-19 09:30:00,22.07,22.07,21.82,21.88,291600.0,22.07,22.07,21.82,21.88,291600.0
2006-05-19 10:00:00,21.86,21.9,21.86,21.9,68500.0,21.86,21.9,21.86,21.9,68500.0
2006-05-19 10:30:00,21.89,21.94,21.89,21.93,100300.0,21.89,21.94,21.89,21.93,100300.0
2006-05-19 11:00:00,21.93,21.97,21.86,21.88,72300.0,21.93,21.97,21.86,21.88,72300.0
2006-05-19 11:30:00,21.88,21.9,21.81,21.82,50700.0,21.88,21.9,21.81,21.82,50700.0
2006-05-19 12:00:00,21.81,21.9,21.81,21.89,38400.0,21.81,21.9,21.81,21.89,38400.0
2006-05-19 12:30:00,21.89,22.03,21.86,21.93,82600.0,21.89,22.03,21.86,21.93,82600.0
2006-05-19 13:00:00,21.93,21.94,21.88,21.9,104700.0,21.93,21.94,21.88,21.9,104700.0
2006-05-19 13:30:00,21.9,21.99,21.84,21.98,83200.0,21.9,21.99,21.84,21.98,83200.0
2006-05-19 14:00:00,21.97,21.98,21.87,21.88,75400.0,21.97,21.98,21.87,21.88,75400.0
2006-05-19 14:30:00,21.87,21.89,21.75,21.75,116600.0,21.87,21.89,21.75,21.75,116600.0
2006-05-19 15:00:00,21.76,21.77,21.68,21.74,229600.0,21.76,21.77,21.68,21.74,229600.0
2006-05-19 15:30:00,21.74,21.82,21.72,21.74,198800.0,21.74,21.82,21.72,21.74,198800.0
2006-05-22 09:30:00,21.74,21.8,21.6,21.69,81800.0,21.74,21.8,21.6,21.69,81800.0
2006-05-22 10:00:00,21.68,21.78,21.58,21.62,105500.0,21.68,21.78,21.58,21.62,105500.0
2006-05-22 10:30:00,21.62,21.87,21.62,21.84,849000.0,21.62,21.87,21.62,21.84,849000.0
2006-05-22 11:00:00,21.85,21.88,21.75,21.87,72300.0,21.85,21.88,21.75,21.87,72300.0
2006-05-22 11:30:00,21.87,21.89,21.66,21.77,117300.0,21.87,21.89,21.66,21.77,117300.0
2006-05-22 12:00:00,21.77,21.88,21.68,21.68,69700.0,21.77,21.88,21.68,21.68,69700.0
2006-05-22 12:30:00,21.68,21.78,21.68,21.73,74000.0,21.68,21.78,21.68,21.73,74000.0
2006-05-22 13:00:00,21.72,21.75,21.72,21.74,39500.0,21.72,21.75,21.72,21.74,39500.0
2006-05-22 13:30:00,21.74,21.74,21.68,21.69,41400.0,21.74,21.74,21.68,21.69,41400.0
2006-05-22 14:00:00,21.68,21.76,21.65,21.75,69300.0,21.68,21.76,21.65,21.75,69300.0
2006-05-22 14:30:00,21.74,21.75,21.69,21.7,52700.0,21.74,21.75,21.69,21.7,52700.0
2006-05-22 15:00:00,21.7,21.8,21.69,21.79,68600.0,21.7,21.8,21.69,21.79,68600.0
2006-05-22 15:30:00,21.79,21.79,21.73,21.74,130500.0,21.79,21.79,21.73,21.74,130500.0
2006-05-23 09:30:00,21.79,21.87,21.76,21.76,44000.0,21.79,21.87,21.76,21.76,44000.0
2006-05-23 10:00:00,21.76,21.83,21.74,21.78,59000.0,21.76,21.83,21.74,21.78,59000.0
2006-05-23 10:30:00,21.78,21.8,21.78,21.8,40300.0,21.78,21.8,21.78,21.8,40300.0
2006-05-23 11:00:00,21.8,21.84,21.77,21.8,46900.0,21.8,21.84,21.77,21.8,46900.0
2006-05-23 11:30:00,21.8,21.82,21.75,21.75,37300.0,21.8,21.82,21.75,21.75,37300.0
2006-05-23 12:00:00,21.75,21.78,21.7,21.72,289000.0,21.75,21.78,21.7,21.72,289000.0
2006-05-23 12:30:00,21.74,21.78,21.74,21.75,51500.0,21.74,21.78,21.74,21.75,51500.0
2006-05-23 13:00:00,21.75,21.8,21.75,21.79,41100.0,21.75,21.8,21.75,21.79,41100.0
2006-05-23 13:30:00,21.79,21.81,21.73,21.73,42700.0,21.79,21.81,21.73,21.73,42700.0
2006-05-23 14:00:00,21.73,21.74,21.67,21.7,59300.0,21.73,21.74,21.67,21.7,59300.0
2006-05-23 14:30:00,21.7,21.76,21.63,21.64,66900.0,21.7,21.76,21.63,21.64,66900.0
2006-05-23 15:00:00,21.64,21.71,21.61,21.68,75200.0,21.64,21.71,21.61,21.68,75200.0
2006-05-23 15:30:00,21.68,21.74,21.57,21.59,111500.0,21.68,21.74,21.57,21.59,111500.0
2006-05-24 09:30:00,21.58,21.63,21.41,21.57,49700.0,21.58,21.63,21.41,21.57,49700.0
2006-05-24 10:00:00,21.56,21.64,21.52,21.63,43300.0,21.56,21.64,21.52,21.63,43300.0
2006-05-24 10:30:00,21.64,21.72,21.63,21.69,44700.0,21.64,21.72,21.63,21.69,44700.0
2006-05-24 11:00:00,21.7,21.71,21.51,21.51,41700.0,21.7,21.71,21.51,21.51,41700.0
2006-05-24 11:30:00,21.5,21.51,21.43,21.51,56200.0,21.5,21.51,21.43,21.51,56200.0
2006-05-24 12:00:00,21.5,21.54,21.46,21.46,28200.0,21.5,21.54,21.46,21.46,28200.0
2006-05-24 12:30:00,21.47,21.47,21.36,21.38,43900.0,21.47,21.47,21.36,21.38,43900.0
2006-05-24 13:00:00,21.39,21.39,21.3,21.3,49300.0,21.39,21.39,21.3,21.3,49300.0
2006-05-24 13:30:00,21.31,21.43,21.26,21.39,67300.0,21.31,21.43,21.26,21.39,67300.0
2006-05-24 14:00:00,21.39,21.44,21.33,21.33,54800.0,21.39,21.44,21.33,21.33,54800.0
2006-05-24 14:30:00,21.33,21.46,21.32,21.43,48200.0,21.33,21.46,21.32,21.43,48200.0
2006-05-24 15:00:00,21.43,21.46,21.37,21.46,113300.0,21.43,21.46,21.37,21.46,113300.0
2006-05-24 15:30:00,21.45,21.55,21.45,21.51,106900.0,21.45,21.55,21.45,21.51,106900.0
2006-05-25 09:30:00,21.52,21.69,21.51,21.69,34000.0,21.52,21.69,21.51,21.69,34000.0
2006-05-25 10:00:00,21.69,21.71,21.61,21.63,65500.0,21.69,21.71,21.61,21.63,65500.0
2006-05-25 10:30:00,21.63,21.66,21.56,21.64,52800.0,21.63,21.66,21.56,21.64,52800.0
2006-05-25 11:00:00,21.64,21.69,21.62,21.68,42600.0,21.64,21.69,21.62,21.68,42600.0
2006-05-25 11:30:00,21.68,21.79,21.65,21.79,58100.0,21.68,21.79,21.65,21.79,58100.0
2006-05-25 12:00:00,21.79,21.79,21.75,21.76,32200.0,21.79,21.79,21.75,21.76,32200.0
2006-05-25 12:30:00,21.76,21.8,21.74,21.79,38800.0,21.76,21.8,21.74,21.79,38800.0
2006-05-25 13:00:00,21.8,21.8,21.77,21.78,126400.0,21.8,21.8,21.77,21.78,126400.0
2006-05-25 13:30:00,21.79,21.84,21.78,21.83,126400.0,21.79,21.84,21.78,21.83,126400.0
2006-05-25 14:00:00,21.83,21.84,21.81,21.81,59000.0,21.83,21.84,21.81,21.81,59000.0
2006-05-25 14:30:00,21.81,21.84,21.78,21.79,49700.0,21.81,21.84,21.78,21.79,49700.0
2006-05-25 15:00:00,21.78,21.84,21.77,21.83,56500.0,21.78,21.84,21.77,21.83,56500.0
2006-05-25 15:30:00,21.84,21.86,21.82,21.85,129300.0,21.84,21.86,21.82,21.85,129300.0
2006-05-26 09:30:00,21.9,21.9,21.81,21.87,65600.0,21.9,21.9,21.81,21.87,65600.0
2006-05-26 10:00:00,21.88,21.88,21.78,21.8,91500.0,21.88,21.88,21.78,21.8,91500.0
2006-05-26 10:30:00,21.81,21.81,21.71,21.75,41600.0,21.81,21.81,21.71,21.75,41600.0
2006-05-26 11:00:00,21.75,21.83,21.74,21.81,42000.0,21.75,21.83,21.74,21.81,42000.0
2006-05-26 11:30:00,21.82,21.82,21.75,21.75,36700.0,21.82,21.82,21.75,21.75,36700.0
2006-05-26 12:00:00,21.76,21.77,21.74,21.75,45300.0,21.76,21.77,21.74,21.75,45300.0
2006-05-26 12:30:00,21.76,21.81,21.74,21.8,28700.0,21.76,21.81,21.74,21.8,28700.0
2006-05-26 13:00:00,21.79,21.81,21.79,21.8,39700.0,21.79,21.81,21.79,21.8,39700.0
2006-05-26 13:30:00,21.79,21.82,21.77,21.77,37000.0,21.79,21.82,21.77,21.77,37000.0
2006-05-26 14:00:00,21.78,21.78,21.74,21.76,28100.0,21.78,21.78,21.74,21.76,28100.0
2006-05-26 14:30:00,21.76,21.77,21.75,21.77,38800.0,21.76,21.77,21.75,21.77,38800.0
2006-05-26 15:00:00,21.77,21.77,21.73,21.73,72500.0,21.77,21.77,21.73,21.73,72500.0
2006-05-26 15:30:00,21.73,21.76,21.73,21.74,129800.0,21.73,21.76,21.73,21.74,129800.0
2006-05-30 09:30:00,21.72,21.72,21.44,21.47,60300.0,21.72,21.72,21.44,21.47,60300.0
2006-05-30 10:00:00,21.46,21.65,21.39,21.64,62500.0,21.46,21.65,21.39,21.64,62500.0
2006-05-30 10:30:00,21.63,21.73,21.63,21.67,73600.0,21.63,21.73,21.63,21.67,73600.0
2006-05-30 11:00:00,21.67,21.78,21.48,21.51,141300.0,21.67,21.78,21.48,21.51,141300.0
2006-05-30 11:30:00,21.51,21.59,21.49,21.59,47300.0,21.51,21.59,21.49,21.59,47300.0
2006-05-30 12:00:00,21.58,21.63,21.56,21.62,36800.0,21.58,21.63,21.56,21.62,36800.0
2006-05-30 12:30:00,21.62,21.64,21.57,21.57,45300.0,21.62,21.64,21.57,21.57,45300.0
2006-05-30 13:00:00,21.57,21.66,21.57,21.63,42000.0,21.57,21.66,21.57,21.63,42000.0
2006-05-30 13:30:00,21.63,21.68,21.63,21.68,33200.0,21.63,21.68,21.63,21.68,33200.0
2006-05-30 14:00:00,21.68,21.77,21.68,21.76,44000.0,21.68,21.77,21.68,21.76,44000.0
2006-05-30 14:30:00,21.77,21.8,21.75,21.75,75900.0,21.77,21.8,21.75,21.75,75900.0
2006-05-30 15:00:00,21.75,21.75,21.65,21.67,62500.0,21.75,21.75,21.65,21.67,62500.0
2006-05-30 15:30:00,21.67,21.69,21.56,21.56,108100.0,21.67,21.69,21.56,21.56,108100.0
2006-05-31 09:30:00,21.56,21.77,21.56,21.73,59900.0,21.56,21.77,21.56,21.73,59900.0
2006-05-31 10:00:00,21.74,21.77,21.68,21.77,91300.0,21.74,21.77,21.68,21.77,91300.0
2006-05-31 10:30:00,21.77,21.88,21.75,21.86,76600.0,21.77,21.88,21.75,21.86,76600.0
2006-05-31 11:00:00,21.86,21.89,21.82,21.89,74000.0,21.86,21.89,21.82,21.89,74000.0
2006-05-31 11:30:00,21.89,21.92,21.87,21.88,166300.0,21.89,21.92,21.87,21.88,166300.0
2006-05-31 12:00:00,21.88,21.93,21.87,21.9,79600.0,21.88,21.93,21.87,21.9,79600.0
2006-05-31 12:30:00,21.89,21.9,21.88,21.88,42200.0,21.89,21.9,21.88,21.88,42200.0
2006-05-31 13:00:00,21.89,21.9,21.87,21.87,73100.0,21.89,21.9,21.87,21.87,73100.0
2006-05-31 13:30:00,21.87,21.88,21.73,21.73,37000.0,21.87,21.88,21.73,21.73,37000.0
2006-05-31 14:00:00,21.73,21.76,21.63,21.73,84900.0,21.73,21.76,21.63,21.73,84900.0
2006-05-31 14:30:00,21.74,21.8,21.74,21.78,55200.0,21.74,21.8,21.74,21.78,55200.0
2006-05-31 15:00:00,21.78,21.78,21.7,21.73,84100.0,21.78,21.78,21.7,21.73,84100.0
2006-05-31 15:30:00,21.73,21.74,21.67,21.7,153700.0,21.73,21.74,21.67,21.7,153700.0
2006-06-01 09:30:00,21.69,21.98,21.63,21.85,114600.0,21.69,21.98,21.63,21.85,114600.0
2006-06-01 10:00:00,21.86,21.88,21.73,21.77,119200.0,21.86,21.88,21.73,21.77,119200.0
2006-06-01 10:30:00,21.78,21.83,21.72,21.75,129200.0,21.78,21.83,21.72,21.75,129200.0
2006-06-01 11:00:00,21.76,21.8,21.75,21.79,39900.0,21.76,21.8,21.75,21.79,39900.0
2006-06-01 11:30:00,21.79,21.8,21.63,21.67,56000.0,21.79,21.8,21.63,21.67,56000.0
2006-06-01 12:00:00,21.67,21.69,21.6,21.68,43700.0,21.67,21.69,21.6,21.68,43700.0
2006-06-01 12:30:00,21.68,21.8,21.68,21.71,63900.0,21.68,21.8,21.68,21.71,63900.0
2006-06-01 13:00:00,21.71,21.75,21.69,21.74,30400.0,21.71,21.75,21.69,21.74,30400.0
2006-06-01 13:30:00,21.75,21.75,21.74,21.74,66200.0,21.75,21.75,21.74,21.74,66200.0
2006-06-01 14:00:00,21.74,21.76,21.73,21.74,78500.0,21.74,21.76,21.73,21.74,78500.0
2006-06-01 14:30:00,21.74,21.75,21.71,21.73,42100.0,21.74,21.75,21.71,21.73,42100.0
2006-06-01 15:00:00,21.73,21.74,21.68,21.69,161300.0,21.73,21.74,21.68,21.69,161300.0
2006-06-01 15:30:00,21.69,21.78,21.68,21.76,214400.0,21.69,21.78,21.68,21.76,214400.0
2006-06-02 09:30:00,21.73,21.8,21.51,21.51,113500.0,21.73,21.8,21.51,21.51,113500.0
2006-06-02 10:00:00,21.51,21.53,21.32,21.33,218500.0,21.51,21.53,21.32,21.33,218500.0
2006-06-02 10:30:00,21.33,21.45,21.33,21.37,99100.0,21.33,21.45,21.33,21.37,99100.0
2006-06-02 11:00:00,21.38,21.4,21.3,21.3,66800.0,21.38,21.4,21.3,21.3,66800.0
2006-06-02 11:30:00,21.31,21.33,21.19,21.19,77400.0,21.31,21.33,21.19,21.19,77400.0
2006-06-02 12:00:00,21.16,21.25,21.15,21.25,110300.0,21.16,21.25,21.15,21.25,110300.0
2006-06-02 12:30:00,21.25,21.27,21.2,21.21,91300.0,21.25,21.27,21.2,21.21,91300.0
2006-06-02 13:00:00,21.21,21.22,21.2,21.22,55600.0,21.21,21.22,21.2,21.22,55600.0
2006-06-02 13:30:00,21.22,21.25,21.21,21.25,59700.0,21.22,21.25,21.21,21.25,59700.0
2006-06-02 14:00:00,21.25,21.29,21.23,21.23,101200.0,21.25,21.29,21.23,21.23,101200.0
2006-06-02 14:30:00,21.23,21.32,21.23,21.25,111100.0,21.23,21.32,21.23,21.25,111100.0
2006-06-02 15:00:00,21.25,21.41,21.25,21.3,178800.0,21.25,21.41,21.25,21.3,178800.0
2006-06-02 15:30:00,21.31,21.48,21.3,21.43,246000.0,21.31,21.48,21.3,21.43,246000.0
2006-06-05 09:30:00,21.44,21.5,21.35,21.36,30700.0,21.44,21.5,21.35,21.36,30700.0
2006-06-05 10:00:00,21.37,21.37,21.25,21.28,72200.0,21.37,21.37,21.25,21.28,72200.0
2006-06-05 10:30:00,21.29,21.29,21.15,21.26,102400.0,21.29,21.29,21.15,21.26,102400.0
2006-06-05 11:00:00,21.26,21.29,21.25,21.29,59300.0,21.26,21.29,21.25,21.29,59300.0
2006-06-05 11:30:00,21.28,21.29,21.25,21.28,29400.0,21.28,21.29,21.25,21.28,29400.0
2006-06-05 12:00:00,21.28,21.3,21.22,21.23,38500.0,21.28,21.3,21.22,21.23,38500.0
2006-06-05 12:30:00,21.22,21.25,21.22,21.24,21600.0,21.22,21.25,21.22,21.24,21600.0
2006-06-05 13:00:00,21.24,21.24,21.19,21.2,60000.0,21.24,21.24,21.19,21.2,60000.0
2006-06-05 13:30:00,21.2,21.21,21.14,21.18,58200.0,21.2,21.21,21.14,21.18,58200.0
2006-06-05 14:00:00,21.18,21.18,21.02,21.04,130700.0,21.18,21.18,21.02,21.04,130700.0
2006-06-05 14:30:00,21.04,21.04,20.94,21.04,115800.0,21.04,21.04,20.94,21.04,115800.0
2006-06-05 15:00:00,21.03,21.06,21.0,21.04,121500.0,21.03,21.06,21.0,21.04,121500.0
2006-06-05 15:30:00,21.04,21.06,20.94,20.99,186400.0,21.04,21.06,20.94,20.99,186400.0
2006-06-06 09:30:00,21.04,21.18,20.98,21.01,69000.0,21.04,21.18,20.98,21.01,69000.0
2006-06-06 10:00:00,21.02,21.08,20.82,21.0,106800.0,21.02,21.08,20.82,21.0,106800.0
2006-06-06 10:30:00,21.0,21.0,20.96,20.99,71700.0,21.0,21.0,20.96,20.99,71700.0
2006-06-06 11:00:00,21.0,21.0,20.97,20.99,58300.0,21.0,21.0,20.97,20.99,58300.0
2006-06-06 11:30:00,20.99,21.0,20.97,21.0,80400.0,20.99,21.0,20.97,21.0,80400.0
2006-06-06 12:00:00,21.0,21.0,20.94,20.94,110600.0,21.0,21.0,20.94,20.94,110600.0
2006-06-06 12:30:00,20.95,21.18,20.95,21.16,135700.0,20.95,21.18,20.95,21.16,135700.0
2006-06-06 13:00:00,21.16,21.19,21.11,21.17,109800.0,21.16,21.19,21.11,21.17,109800.0
2006-06-06 13:30:00,21.18,21.18,21.03,21.12,48800.0,21.18,21.18,21.03,21.12,48800.0
2006-06-06 14:00:00,21.12,21.13,21.08,21.09,48000.0,21.12,21.13,21.08,21.09,48000.0
2006-06-06 14:30:00,21.1,21.14,21.06,21.11,146700.0,21.1,21.14,21.06,21.11,146700.0
2006-06-06 15:00:00,21.11,21.18,21.1,21.14,132900.0,21.11,21.18,21.1,21.14,132900.0
2006-06-06 15:30:00,21.15,21.15,21.11,21.15,236800.0,21.15,21.15,21.11,21.15,236800.0
2006-06-07 09:30:00,21.17,21.27,21.15,21.23,64400.0,21.17,21.27,21.15,21.23,64400.0
2006-06-07 10:00:00,21.26,21.47,21.26,21.47,124300.0,21.26,21.47,21.26,21.47,124300.0
2006-06-07 10:30:00,21.47,21.52,21.46,21.48,107200.0,21.47,21.52,21.46,21.48,107200.0
2006-06-07 11:00:00,21.49,21.52,21.48,21.51,133100.0,21.49,21.52,21.48,21.51,133100.0
2006-06-07 11:30:00,21.52,21.56,21.51,21.55,100400.0,21.52,21.56,21.51,21.55,100400.0
2006-06-07 12:00:00,21.55,21.58,21.55,21.57,83400.0,21.55,21.58,21.55,21.57,83400.0
2006-06-07 12:30:00,21.57,21.57,21.51,21.51,151400.0,21.57,21.57,21.51,21.51,151400.0
2006-06-07 13:00:00,21.52,21.52,21.45,21.45,74200.0,21.52,21.52,21.45,21.45,74200.0
2006-06-07 13:30:00,21.45,21.45,21.37,21.42,117900.0,21.45,21.45,21.37,21.42,117900.0
2006-06-07 14:00:00,21.43,21.43,21.36,21.43,109600.0,21.43,21.43,21.36,21.43,109600.0
2006-06-07 14:30:00,21.43,21.43,21.29,21.34,87400.0,21.43,21.43,21.29,21.34,87400.0
2006-06-07 15:00:00,21.34,21.34,21.28,21.29,105000.0,21.34,21.34,21.28,21.29,105000.0
2006-06-07 15:30:00,21.29,21.29,21.21,21.21,172000.0,21.29,21.29,21.21,21.21,172000.0
2006-06-08 09:30:00,21.19,21.2,21.03,21.15,107900.0,21.19,21.2,21.03,21.15,107900.0
2006-06-08 10:00:00,21.15,21.16,21.06,21.08,49300.0,21.15,21.16,21.06,21.08,49300.0
2006-06-08 10:30:00,21.07,21.09,20.99,21.01,80200.0,21.07,21.09,20.99,21.01,80200.0
2006-06-08 11:00:00,21.02,21.16,20.93,20.94,92700.0,21.02,21.16,20.93,20.94,92700.0
2006-06-08 11:30:00,20.94,20.95,20.82,20.88,79200.0,20.94,20.95,20.82,20.88,79200.0
2006-06-08 12:00:00,20.89,21.03,20.87,20.88,77100.0,20.89,21.03,20.87,20.88,77100.0
2006-06-08 12:30:00,20.87,20.99,20.82,20.96,76800.0,20.87,20.99,20.82,20.96,76800.0
2006-06-08 13:00:00,20.96,20.96,20.87,20.92,60100.0,20.96,20.96,20.87,20.92,60100.0
2006-06-08 13:30:00,20.92,21.1,20.92,21.1,85100.0,20.92,21.1,20.92,21.1,85100.0
2006-06-08 14:00:00,21.1,21.1,20.92,20.98,67400.0,21.1,21.1,20.92,20.98,67400.0
2006-06-08 14:30:00,20.97,21.0,20.94,20.94,71900.0,20.97,21.0,20.94,20.94,71900.0
2006-06-08 15:00:00,20.93,21.0,20.92,20.96,94600.0,20.93,21.0,20.92,20.96,94600.0
2006-06-08 15:30:00,20.96,21.0,20.95,20.99,159900.0,20.96,21.0,20.95,20.99,159900.0
2006-06-09 09:30:00,20.96,21.18,20.95,21.18,52500.0,20.96,21.18,20.95,21.18,52500.0
2006-06-09 10:00:00,21.17,21.19,21.09,21.17,56600.0,21.17,21.19,21.09,21.17,56600.0
2006-06-09 10:30:00,21.18,21.2,21.12,21.13,36200.0,21.18,21.2,21.12,21.13,36200.0
2006-06-09 11:00:00,21.14,21.19,21.1,21.18,40300.0,21.14,21.19,21.1,21.18,40300.0
2006-06-09 11:30:00,21.18,21.19,21.08,21.11,41000.0,21.18,21.19,21.08,21.11,41000.0
2006-06-09 12:00:00,21.11,21.14,21.02,21.04,26200.0,21.11,21.14,21.02,21.04,26200.0
2006-06-09 12:30:00,21.03,21.12,21.03,21.07,26000.0,21.03,21.12,21.03,21.07,26000.0
2006-06-09 13:00:00,21.07,21.09,21.02,21.06,26000.0,21.07,21.09,21.02,21.06,26000.0
2006-06-09 13:30:00,21.06,21.1,21.05,21.07,30500.0,21.06,21.1,21.05,21.07,30500.0
2006-06-09 14:00:00,21.07,21.13,21.05,21.13,25000.0,21.07,21.13,21.05,21.13,25000.0
2006-06-09 14:30:00,21.12,21.19,21.12,21.15,41000.0,21.12,21.19,21.12,21.15,41000.0
2006-06-09 15:00:00,21.15,21.17,21.08,21.11,41500.0,21.15,21.17,21.08,21.11,41500.0
2006-06-09 15:30:00,21.12,21.13,20.93,21.02,143800.0,21.12,21.13,20.93,21.02,143800.0
2006-06-12 09:30:00,21.03,21.07,20.97,21.05,36300.0,21.03,21.07,20.97,21.05,36300.0
2006-06-12 10:00:00,21.04,21.06,20.97,20.97,57200.0,21.04,21.06,20.97,20.97,57200.0
2006-06-12 10:30:00,20.97,21.03,20.92,20.92,46500.0,20.97,21.03,20.92,20.92,46500.0
2006-06-12 11:00:00,20.92,20.99,20.9,20.96,36400.0,20.92,20.99,20.9,20.96,36400.0
2006-06-12 11:30:00,20.96,21.09,20.95,21.08,38200.0,20.96,21.09,20.95,21.08,38200.0
2006-06-12 12:00:00,21.08,21.11,21.02,21.1,42000.0,21.08,21.11,21.02,21.1,42000.0
2006-06-12 12:30:00,21.1,21.11,21.03,21.11,26800.0,21.1,21.11,21.03,21.11,26800.0
2006-06-12 13:00:00,21.11,21.12,21.07,21.08,30200.0,21.11,21.12,21.07,21.08,30200.0
2006-06-12 13:30:00,21.07,21.07,20.96,20.98,44600.0,21.07,21.07,20.96,20.98,44600.0
2006-06-12 14:00:00,20.98,20.99,20.93,20.95,38100.0,20.98,20.99,20.93,20.95,38100.0
2006-06-12 14:30:00,20.94,20.98,20.94,20.98,43600.0,20.94,20.98,20.94,20.98,43600.0
2006-06-12 15:00:00,20.98,20.98,20.86,20.87,53800.0,20.98,20.98,20.86,20.87,53800.0
2006-06-12 15:30:00,20.87,20.87,20.83,20.83,99000.0,20.87,20.87,20.83,20.83,99000.0
2006-06-13 09:30:00,20.84,21.06,20.78,20.91,80600.0,20.84,21.06,20.78,20.91,80600.0
2006-06-13 10:00:00,20.91,20.92,20.64,20.67,111000.0,20.91,20.92,20.64,20.67,111000.0
2006-06-13 10:30:00,20.67,20.9,20.65,20.85,147000.0,20.67,20.9,20.65,20.85,147000.0
2006-06-13 11:00:00,20.84,20.85,20.69,20.82,113000.0,20.84,20.85,20.69,20.82,113000.0
2006-06-13 11:30:00,20.82,20.9,20.81,20.9,66900.0,20.82,20.9,20.81,20.9,66900.0
2006-06-13 12:00:00,20.91,20.97,20.89,20.9,86800.0,20.91,20.97,20.89,20.9,86800.0
2006-06-13 12:30:00,20.9,20.98,20.9,20.97,69000.0,20.9,20.98,20.9,20.97,69000.0
2006-06-13 13:00:00,20.97,20.98,20.9,20.91,105500.0,20.97,20.98,20.9,20.91,105500.0
2006-06-13 13:30:00,20.91,21.01,20.91,20.98,271000.0,20.91,21.01,20.91,20.98,271000.0
2006-06-13 14:00:00,20.98,21.02,20.97,20.99,76600.0,20.98,21.02,20.97,20.99,76600.0
2006-06-13 14:30:00,20.98,20.99,20.88,20.91,99300.0,20.98,20.99,20.88,20.91,99300.0
2006-06-13 15:00:00,20.9,20.95,20.87,20.94,179600.0,20.9,20.95,20.87,20.94,179600.0
2006-06-13 15:30:00,20.94,20.94,20.82,20.86,227500.0,20.94,20.94,20.82,20.86,227500.0
2006-06-14 09:30:00,20.86,21.04,20.81,20.84,50200.0,20.86,21.04,20.81,20.84,50200.0
2006-06-14 10:00:00,20.84,21.02,20.83,20.87,66600.0,20.84,21.02,20.83,20.87,66600.0
2006-06-14 10:30:00,20.87,20.93,20.81,20.81,59100.0,20.87,20.93,20.81,20.81,59100.0
2006-06-14 11:00:00,20.81,20.87,20.79,20.83,49400.0,20.81,20.87,20.79,20.83,49400.0
2006-06-14 11:30:00,20.83,20.85,20.78,20.8,27900.0,20.83,20.85,20.78,20.8,27900.0
2006-06-14 12:00:00,20.8,20.86,20.8,20.83,23900.0,20.8,20.86,20.8,20.83,23900.0
2006-06-14 12:30:00,20.83,20.83,20.79,20.83,26100.0,20.83,20.83,20.79,20.83,26100.0
2006-06-14 13:00:00,20.82,20.84,20.77,20.84,54900.0,20.82,20.84,20.77,20.84,54900.0
2006-06-14 13:30:00,20.84,20.94,20.83,20.92,94300.0,20.84,20.94,20.83,20.92,94300.0
2006-06-14 14:00:00,20.92,20.96,20.88,20.88,67800.0,20.92,20.96,20.88,20.88,67800.0
2006-06-14 14:30:00,20.88,20.91,20.84,20.91,95900.0,20.88,20.91,20.84,20.91,95900.0
2006-06-14 15:00:00,20.9,20.95,20.88,20.94,83700.0,20.9,20.95,20.88,20.94,83700.0
2006-06-14 15:30:00,20.94,21.0,20.92,20.97,134400.0,20.94,21.0,20.92,20.97,134400.0
2006-06-15 09:30:00,20.99,21.05,20.95,21.0,62100.0,20.99,21.05,20.95,21.0,62100.0
2006-06-15 10:00:00,20.99,20.99,20.88,20.91,75900.0,20.99,20.99,20.88,20.91,75900.0
2006-06-15 10:30:00,20.9,21.0,20.89,20.96,50800.0,20.9,21.0,20.89,20.96,50800.0
2006-06-15 11:00:00,20.97,20.99,20.94,20.94,51000.0,20.97,20.99,20.94,20.94,51000.0
2006-06-15 11:30:00,20.94,20.95,20.88,20.92,44500.0,20.94,20.95,20.88,20.92,44500.0
2006-06-15 12:00:00,20.92,20.92,20.87,20.89,33800.0,20.92,20.92,20.87,20.89,33800.0
2006-06-15 12:30:00,20.89,20.97,20.89,20.94,51600.0,20.89,20.97,20.89,20.94,51600.0
2006-06-15 13:00:00,20.94,20.96,20.93,20.94,48400.0,20.94,20.96,20.93,20.94,48400.0
2006-06-15 13:30:00,20.94,20.96,20.91,20.96,60700.0,20.94,20.96,20.91,20.96,60700.0
2006-06-15 14:00:00,20.96,20.99,20.93,20.96,114600.0,20.96,20.99,20.93,20.96,114600.0
2006-06-15 14:30:00,20.95,21.0,20.95,20.97,127300.0,20.95,21.0,20.95,20.97,127300.0
2006-06-15 15:00:00,20.98,21.01,20.96,21.0,187400.0,20.98,21.01,20.96,21.0,187400.0
2006-06-15 15:30:00,21.0,21.07,21.0,21.05,256500.0,21.0,21.07,21.0,21.05,256500.0
2006-06-16 09:30:00,21.12,21.12,20.97,21.09,529700.0,21.12,21.12,20.97,21.09,529700.0
2006-06-16 10:00:00,21.1,21.11,20.93,20.94,61100.0,21.1,21.11,20.93,20.94,61100.0
2006-06-16 10:30:00,20.94,20.99,20.86,20.95,57400.0,20.94,20.99,20.86,20.95,57400.0
2006-06-16 11:00:00,20.95,21.05,20.9,20.9,48200.0,20.95,21.05,20.9,20.9,48200.0
2006-06-16 11:30:00,20.91,21.03,20.91,20.96,40700.0,20.91,21.03,20.91,20.96,40700.0
2006-06-16 12:00:00,20.96,21.02,20.93,20.95,44000.0,20.96,21.02,20.93,20.95,44000.0
2006-06-16 12:30:00,20.94,20.95,20.82,20.82,49000.0,20.94,20.95,20.82,20.82,49000.0
2006-06-16 13:00:00,20.83,20.91,20.82,20.89,34300.0,20.83,20.91,20.82,20.89,34300.0
2006-06-16 13:30:00,20.9,20.91,20.89,20.9,23800.0,20.9,20.91,20.89,20.9,23800.0
2006-06-16 14:00:00,20.91,20.95,20.82,20.85,52000.0,20.91,20.95,20.82,20.85,52000.0
2006-06-16 14:30:00,20.86,20.97,20.85,20.97,50500.0,20.86,20.97,20.85,20.97,50500.0
2006-06-16 15:00:00,20.96,21.02,20.94,20.98,43100.0,20.96,21.02,20.94,20.98,43100.0
2006-06-16 15:30:00,20.98,20.99,20.84,20.9,86700.0,20.98,20.99,20.84,20.9,86700.0
2006-06-19 09:30:00,21.05,21.17,20.88,20.95,73700.0,21.05,21.17,20.88,20.95,73700.0
2006-06-19 10:00:00,20.96,21.0,20.81,20.87,73000.0,20.96,21.0,20.81,20.87,73000.0
2006-06-19 10:30:00,20.87,20.92,20.86,20.9,33100.0,20.87,20.92,20.86,20.9,33100.0
2006-06-19 11:00:00,20.9,20.91,20.83,20.86,46200.0,20.9,20.91,20.83,20.86,46200.0
2006-06-19 11:30:00,20.87,20.95,20.83,20.94,36700.0,20.87,20.95,20.83,20.94,36700.0
2006-06-19 12:00:00,20.94,20.94,20.85,20.86,31900.0,20.94,20.94,20.85,20.86,31900.0
2006-06-19 12:30:00,20.86,20.88,20.83,20.85,37500.0,20.86,20.88,20.83,20.85,37500.0
2006-06-19 13:00:00,20.85,20.85,20.74,20.75,29800.0,20.85,20.85,20.74,20.75,29800.0
2006-06-19 13:30:00,20.75,20.77,20.69,20.73,70700.0,20.75,20.77,20.69,20.73,70700.0
2006-06-19 14:00:00,20.73,20.74,20.71,20.74,41300.0,20.73,20.74,20.71,20.74,41300.0
2006-06-19 14:30:00,20.74,20.87,20.74,20.82,86600.0,20.74,20.87,20.74,20.82,86600.0
2006-06-19 15:00:00,20.82,20.95,20.81,20.94,124100.0,20.82,20.95,20.81,20.94,124100.0
2006-06-19 15:30:00,20.94,20.94,20.75,20.81,130000.0,20.94,20.94,20.75,20.81,130000.0
2006-06-20 09:30:00,20.8,20.8,20.6,20.66,118200.0,20.8,20.8,20.6,20.66,118200.0
2006-06-20 10:00:00,20.68,20.85,20.67,20.82,47700.0,20.68,20.85,20.67,20.82,47700.0
2006-06-20 10:30:00,20.82,20.89,20.77,20.79,32000.0,20.82,20.89,20.77,20.79,32000.0
2006-06-20 11:00:00,20.79,20.9,20.78,20.9,39400.0,20.79,20.9,20.78,20.9,39400.0
2006-06-20 11:30:00,20.89,20.89,20.77,20.79,32800.0,20.89,20.89,20.77,20.79,32800.0
2006-06-20 12:00:00,20.79,20.79,20.75,20.76,28800.0,20.79,20.79,20.75,20.76,28800.0
2006-06-20 12:30:00,20.77,20.77,20.73,20.74,34400.0,20.77,20.77,20.73,20.74,34400.0
2006-06-20 13:00:00,20.75,20.76,20.73,20.75,20700.0,20.75,20.76,20.73,20.75,20700.0
2006-06-20 13:30:00,20.74,20.75,20.69,20.7,49000.0,20.74,20.75,20.69,20.7,49000.0
2006-06-20 14:00:00,20.71,20.71,20.63,20.64,97700.0,20.71,20.71,20.63,20.64,97700.0
2006-06-20 14:30:00,20.64,20.66,20.58,20.6,64600.0,20.64,20.66,20.58,20.6,64600.0
2006-06-20 15:00:00,20.6,20.64,20.56,20.6,157700.0,20.6,20.64,20.56,20.6,157700.0
2006-06-20 15:30:00,20.6,20.62,20.59,20.6,174600.0,20.6,20.62,20.59,20.6,174600.0
2006-06-21 09:30:00,20.6,20.73,20.58,20.69,142900.0,20.6,20.73,20.58,20.69,142900.0
2006-06-21 10:00:00,20.69,20.87,20.68,20.69,75700.0,20.69,20.87,20.68,20.69,75700.0
2006-06-21 10:30:00,20.7,20.8,20.7,20.75,48600.0,20.7,20.8,20.7,20.75,48600.0
2006-06-21 11:00:00,20.74,20.82,20.73,20.82,72300.0,20.74,20.82,20.73,20.82,72300.0
2006-06-21 11:30:00,20.82,20.92,20.8,20.91,37800.0,20.82,20.92,20.8,20.91,37800.0
2006-06-21 12:00:00,20.91,20.93,20.84,20.88,92000.0,20.91,20.93,20.84,20.88,92000.0
2006-06-21 12:30:00,20.88,20.91,20.86,20.88,37300.0,20.88,20.91,20.86,20.88,37300.0
2006-06-21 13:00:00,20.88,20.93,20.84,20.92,59300.0,20.88,20.93,20.84,20.92,59300.0
2006-06-21 13:30:00,20.92,20.99,20.91,20.96,68400.0,20.92,20.99,20.91,20.96,68400.0
2006-06-21 14:00:00,20.95,21.07,20.95,21.05,66000.0,20.95,21.07,20.95,21.05,66000.0
2006-06-21 14:30:00,21.05,21.08,21.04,21.04,63700.0,21.05,21.08,21.04,21.04,63700.0
2006-06-21 15:00:00,21.04,21.04,21.02,21.02,39000.0,21.04,21.04,21.02,21.02,39000.0
2006-06-21 15:30:00,21.02,21.03,20.91,20.94,98500.0,21.02,21.03,20.91,20.94,98500.0
2006-06-22 09:30:00,20.97,20.97,20.82,20.92,36000.0,20.97,20.97,20.82,20.92,36000.0
2006-06-22 10:00:00,20.92,20.93,20.73,20.75,35100.0,20.92,20.93,20.73,20.75,35100.0
2006-06-22 10:30:00,20.75,20.8,20.73,20.8,29700.0,20.75,20.8,20.73,20.8,29700.0
2006-06-22 11:00:00,20.78,20.9,20.78,20.86,43800.0,20.78,20.9,20.78,20.86,43800.0
2006-06-22 11:30:00,20.86,20.88,20.83,20.84,26100.0,20.86,20.88,20.83,20.84,26100.0
2006-06-22 12:00:00,20.84,20.84,20.78,20.79,22100.0,20.84,20.84,20.78,20.79,22100.0
2006-06-22 12:30:00,20.79,20.79,20.71,20.78,23100.0,20.79,20.79,20.71,20.78,23100.0
2006-06-22 13:00:00,20.78,20.84,20.77,20.84,26100.0,20.78,20.84,20.77,20.84,26100.0
2006-06-22 13:30:00,20.83,20.83,20.73,20.78,29400.0,20.83,20.83,20.73,20.78,29400.0
2006-06-22 14:00:00,20.79,20.79,20.73,20.77,34100.0,20.79,20.79,20.73,20.77,34100.0
2006-06-22 14:30:00,20.78,20.86,20.78,20.85,37400.0,20.78,20.86,20.78,20.85,37400.0
2006-06-22 15:00:00,20.86,20.91,20.81,20.89,41500.0,20.86,20.91,20.81,20.89,41500.0
2006-06-22 15:30:00,20.9,20.93,20.82,20.89,89000.0,20.9,20.93,20.82,20.89,89000.0
2006-06-23 09:30:00,20.87,20.9,20.67,20.9,48300.0,20.87,20.9,20.67,20.9,48300.0
2006-06-23 10:00:00,20.86,20.92,20.76,20.91,34900.0,20.86,20.92,20.76,20.91,34900.0
2006-06-23 10:30:00,20.91,20.95,20.87,20.93,39800.0,20.91,20.95,20.87,20.93,39800.0
2006-06-23 11:00:00,20.92,20.92,20.83,20.9,33400.0,20.92,20.92,20.83,20.9,33400.0
2006-06-23 11:30:00,20.89,20.89,20.82,20.84,24000.0,20.89,20.89,20.82,20.84,24000.0
2006-06-23 12:00:00,20.83,21.14,20.83,21.1,40100.0,20.83,21.14,20.83,21.1,40100.0
2006-06-23 12:30:00,21.1,21.1,21.02,21.03,41700.0,21.1,21.1,21.02,21.03,41700.0
2006-06-23 13:00:00,21.02,21.05,20.96,20.97,21500.0,21.02,21.05,20.96,20.97,21500.0
2006-06-23 13:30:00,20.97,21.02,20.97,20.98,34800.0,20.97,21.02,20.97,20.98,34800.0
2006-06-23 14:00:00,20.97,20.99,20.93,20.99,38000.0,20.97,20.99,20.93,20.99,38000.0
2006-06-23 14:30:00,20.99,21.0,20.95,20.95,42900.0,20.99,21.0,20.95,20.95,42900.0
2006-06-23 15:00:00,20.96,20.96,20.92,20.96,62100.0,20.96,20.96,20.92,20.96,62100.0
2006-06-23 15:30:00,20.96,20.96,20.88,20.91,72000.0,20.96,20.96,20.88,20.91,72000.0
2006-06-26 09:30:00,20.87,21.15,20.87,21.13,48000.0,20.87,21.15,20.87,21.13,48000.0
2006-06-26 10:00:00,21.12,21.2,21.07,21.18,49200.0,21.12,21.2,21.07,21.18,49200.0
2006-06-26 10:30:00,21.19,21.25,21.18,21.2,46100.0,21.19,21.25,21.18,21.2,46100.0
2006-06-26 11:00:00,21.2,21.21,21.13,21.13,36200.0,21.2,21.21,21.13,21.13,36200.0
2006-06-26 11:30:00,21.13,21.18,21.13,21.14,27800.0,21.13,21.18,21.13,21.14,27800.0
2006-06-26 12:00:00,21.14,21.15,21.12,21.15,23500.0,21.14,21.15,21.12,21.15,23500.0
2006-06-26 12:30:00,21.15,21.19,21.13,21.18,24300.0,21.15,21.19,21.13,21.18,24300.0
2006-06-26 13:00:00,21.19,21.22,21.12,21.12,33200.0,21.19,21.22,21.12,21.12,33200.0
2006-06-26 13:30:00,21.11,21.11,21.09,21.09,14100.0,21.11,21.11,21.09,21.09,14100.0
2006-06-26 14:00:00,21.09,21.12,21.09,21.1,37300.0,21.09,21.12,21.09,21.1,37300.0
2006-06-26 14:30:00,21.11,21.2,21.11,21.18,55800.0,21.11,21.2,21.11,21.18,55800.0
2006-06-26 15:00:00,21.19,21.2,21.17,21.18,61400.0,21.19,21.2,21.17,21.18,61400.0
2006-06-26 15:30:00,21.18,21.2,21.16,21.18,89500.0,21.18,21.2,21.16,21.18,89500.0
2006-06-27 09:30:00,21.18,21.65,21.18,21.49,178500.0,21.18,21.65,21.18,21.49,178500.0
2006-06-27 10:00:00,21.49,21.54,21.44,21.49,120500.0,21.49,21.54,21.44,21.49,120500.0
2006-06-27 10:30:00,21.49,21.5,21.49,21.49,116600.0,21.49,21.5,21.49,21.49,116600.0
2006-06-27 11:00:00,21.49,21.5,21.4,21.4,78200.0,21.49,21.5,21.4,21.4,78200.0
2006-06-27 11:30:00,21.41,21.41,21.3,21.3,61000.0,21.41,21.41,21.3,21.3,61000.0
2006-06-27 12:00:00,21.31,21.31,21.28,21.3,49200.0,21.31,21.31,21.28,21.3,49200.0
2006-06-27 12:30:00,21.31,21.37,21.25,21.26,77900.0,21.31,21.37,21.25,21.26,77900.0
2006-06-27 13:00:00,21.26,21.26,21.25,21.25,74800.0,21.26,21.26,21.25,21.25,74800.0
2006-06-27 13:30:00,21.26,21.26,21.18,21.18,73700.0,21.26,21.26,21.18,21.18,73700.0
2006-06-27 14:00:00,21.18,21.19,21.16,21.16,93100.0,21.18,21.19,21.16,21.16,93100.0
2006-06-27 14:30:00,21.16,21.18,21.15,21.16,90300.0,21.16,21.18,21.15,21.16,90300.0
2006-06-27 15:00:00,21.16,21.21,21.16,21.18,103300.0,21.16,21.21,21.16,21.18,103300.0
2006-06-27 15:30:00,21.17,21.17,21.07,21.15,202500.0,21.17,21.17,21.07,21.15,202500.0
2006-06-28 09:30:00,21.13,21.24,21.03,21.17,26700.0,21.13,21.24,21.03,21.17,26700.0
2006-06-28 10:00:00,21.16,21.21,21.12,21.14,41300.0,21.16,21.21,21.12,21.14,41300.0
2006-06-28 10:30:00,21.13,21.13,21.06,21.11,39000.0,21.13,21.13,21.06,21.11,39000.0
2006-06-28 11:00:00,21.11,21.11,21.02,21.02,21900.0,21.11,21.11,21.02,21.02,21900.0
2006-06-28 11:30:00,21.02,21.07,21.02,21.06,25300.0,21.02,21.07,21.02,21.06,25300.0
2006-06-28 12:00:00,21.05,21.17,21.05,21.17,35500.0,21.05,21.17,21.05,21.17,35500.0
2006-06-28 12:30:00,21.16,21.17,21.04,21.06,29800.0,21.16,21.17,21.04,21.06,29800.0
2006-06-28 13:00:00,21.06,21.07,21.05,21.07,21700.0,21.06,21.07,21.05,21.07,21700.0
2006-06-28 13:30:00,21.07,21.08,21.04,21.08,29700.0,21.07,21.08,21.04,21.08,29700.0
2006-06-28 14:00:00,21.08,21.14,21.08,21.13,46800.0,21.08,21.14,21.08,21.13,46800.0
2006-06-28 14:30:00,21.13,21.22,21.13,21.18,48300.0,21.13,21.22,21.13,21.18,48300.0
2006-06-28 15:00:00,21.17,21.21,21.15,21.2,119200.0,21.17,21.21,21.15,21.2,119200.0
2006-06-28 15:30:00,21.19,21.21,21.17,21.2,94500.0,21.19,21.21,21.17,21.2,94500.0
2006-06-29 09:30:00,21.25,21.3,21.11,21.16,100100.0,21.25,21.3,21.11,21.16,100100.0
2006-06-29 10:00:00,21.16,21.17,21.05,21.06,72000.0,21.16,21.17,21.05,21.06,72000.0
2006-06-29 10:30:00,21.06,21.12,21.05,21.08,87400.0,21.06,21.12,21.05,21.08,87400.0
2006-06-29 11:00:00,21.08,21.09,21.01,21.03,70400.0,21.08,21.09,21.01,21.03,70400.0
2006-06-29 11:30:00,21.03,21.03,20.93,20.93,38000.0,21.03,21.03,20.93,20.93,38000.0
2006-06-29 12:00:00,20.93,20.99,20.92,20.98,44200.0,20.93,20.99,20.92,20.98,44200.0
2006-06-29 12:30:00,20.98,20.99,20.87,20.88,53000.0,20.98,20.99,20.87,20.88,53000.0
2006-06-29 13:00:00,20.87,20.88,20.85,20.85,56100.0,20.87,20.88,20.85,20.85,56100.0
2006-06-29 13:30:00,20.86,20.94,20.85,20.94,111600.0,20.86,20.94,20.85,20.94,111600.0
2006-06-29 14:00:00,20.94,21.13,20.88,21.04,117400.0,20.94,21.13,20.88,21.04,117400.0
2006-06-29 14:30:00,21.02,21.12,20.99,21.08,346300.0,21.02,21.12,20.99,21.08,346300.0
2006-06-29 15:00:00,21.08,21.09,21.0,21.03,131200.0,21.08,21.09,21.0,21.03,131200.0
2006-06-29 15:30:00,21.04,21.15,21.04,21.15,334400.0,21.04,21.15,21.04,21.15,334400.0
2006-06-30 09:30:00,21.18,21.43,21.18,21.32,119200.0,21.18,21.43,21.18,21.32,119200.0
2006-06-30 10:00:00,21.33,21.43,21.29,21.39,223000.0,21.33,21.43,21.29,21.39,223000.0
2006-06-30 10:30:00,21.4,21.4,21.3,21.38,98500.0,21.4,21.4,21.3,21.38,98500.0
2006-06-30 11:00:00,21.36,21.45,21.33,21.44,153600.0,21.36,21.45,21.33,21.44,153600.0
2006-06-30 11:30:00,21.44,21.47,21.39,21.44,47800.0,21.44,21.47,21.39,21.44,47800.0
2006-06-30 12:00:00,21.44,21.44,21.4,21.43,29000.0,21.44,21.44,21.4,21.43,29000.0
2006-06-30 12:30:00,21.43,21.45,21.4,21.44,46800.0,21.43,21.45,21.4,21.44,46800.0
2006-06-30 13:00:00,21.44,21.44,21.41,21.44,52800.0,21.44,21.44,21.41,21.44,52800.0
2006-06-30 13:30:00,21.44,21.46,21.42,21.46,56600.0,21.44,21.46,21.42,21.46,56600.0
2006-06-30 14:00:00,21.46,21.49,21.45,21.46,60600.0,21.46,21.49,21.45,21.46,60600.0
2006-06-30 14:30:00,21.45,21.47,21.45,21.47,38400.0,21.45,21.47,21.45,21.47,38400.0
2006-06-30 15:00:00,21.46,21.47,21.46,21.46,62400.0,21.46,21.47,21.46,21.46,62400.0
2006-06-30 15:30:00,21.46,21.49,21.45,21.47,228700.0,21.46,21.49,21.45,21.47,228700.0
2006-07-03 09:30:00,21.48,21.56,21.46,21.52,39800.0,21.48,21.56,21.46,21.52,39800.0
2006-07-03 10:00:00,21.5,21.53,21.46,21.52,29800.0,21.5,21.53,21.46,21.52,29800.0
2006-07-03 10:30:00,21.52,21.55,21.51,21.55,42100.0,21.52,21.55,21.51,21.55,42100.0
2006-07-03 11:00:00,21.54,21.58,21.54,21.58,42500.0,21.54,21.58,21.54,21.58,42500.0
2006-07-03 11:30:00,21.58,21.64,21.58,21.62,33600.0,21.58,21.64,21.58,21.62,33600.0
2006-07-03 12:00:00,21.62,21.66,21.61,21.65,69700.0,21.62,21.66,21.61,21.65,69700.0
2006-07-03 12:30:00,21.66,21.68,21.64,21.67,68800.0,21.66,21.68,21.64,21.67,68800.0
2006-07-03 13:00:00,21.68,21.68,21.68,21.68,3200.0,21.68,21.68,21.68,21.68,3200.0
2006-07-03 13:30:00,21.68,21.68,21.68,21.68,0.0,21.68,21.68,21.68,21.68,0.0
2006-07-03 14:00:00,21.68,21.68,21.68,21.68,0.0,21.68,21.68,21.68,21.68,0.0
2006-07-03 14:30:00,21.68,21.68,21.68,21.68,0.0,21.68,21.68,21.68,21.68,0.0
2006-07-03 15:00:00,21.68,21.68,21.68,21.68,0.0,21.68,21.68,21.68,21.68,0.0
2006-07-03 15:30:00,21.68,21.68,21.68,21.68,0.0,21.68,21.68,21.68,21.68,0.0
2006-07-05 09:30:00,21.62,21.63,21.46,21.46,60200.0,21.62,21.63,21.46,21.46,60200.0
2006-07-05 10:00:00,21.46,21.47,21.31,21.31,101400.0,21.46,21.47,21.31,21.31,101400.0
2006-07-05 10:30:00,21.29,21.31,21.13,21.15,113100.0,21.29,21.31,21.13,21.15,113100.0
2006-07-05 11:00:00,21.15,21.2,21.14,21.16,62800.0,21.15,21.2,21.14,21.16,62800.0
2006-07-05 11:30:00,21.17,21.2,21.14,21.18,65800.0,21.17,21.2,21.14,21.18,65800.0
2006-07-05 12:00:00,21.19,21.29,21.18,21.29,99900.0,21.19,21.29,21.18,21.29,99900.0
2006-07-05 12:30:00,21.29,21.32,21.29,21.29,47000.0,21.29,21.32,21.29,21.29,47000.0
2006-07-05 13:00:00,21.3,21.32,21.25,21.25,44300.0,21.3,21.32,21.25,21.25,44300.0
2006-07-05 13:30:00,21.26,21.26,21.16,21.16,44300.0,21.26,21.26,21.16,21.16,44300.0
2006-07-05 14:00:00,21.16,21.17,21.06,21.08,72900.0,21.16,21.17,21.06,21.08,72900.0
2006-07-05 14:30:00,21.07,21.22,21.06,21.12,87200.0,21.07,21.22,21.06,21.12,87200.0
2006-07-05 15:00:00,21.11,21.12,20.99,21.02,124800.0,21.11,21.12,20.99,21.02,124800.0
2006-07-05 15:30:00,21.02,21.12,20.98,21.09,254300.0,21.02,21.12,20.98,21.09,254300.0
2006-07-06 09:30:00,21.09,21.3,21.09,21.27,52200.0,21.09,21.3,21.09,21.27,52200.0
2006-07-06 10:00:00,21.27,21.33,21.18,21.2,35700.0,21.27,21.33,21.18,21.2,35700.0
2006-07-06 10:30:00,21.2,21.24,21.19,21.19,28300.0,21.2,21.24,21.19,21.19,28300.0
2006-07-06 11:00:00,21.2,21.29,21.2,21.26,27100.0,21.2,21.29,21.2,21.26,27100.0
2006-07-06 11:30:00,21.26,21.28,21.24,21.25,16200.0,21.26,21.28,21.24,21.25,16200.0
2006-07-06 12:00:00,21.26,21.26,21.21,21.22,12900.0,21.26,21.26,21.21,21.22,12900.0
2006-07-06 12:30:00,21.23,21.26,21.22,21.25,78700.0,21.23,21.26,21.22,21.25,78700.0
2006-07-06 13:00:00,21.25,21.26,21.24,21.25,21300.0,21.25,21.26,21.24,21.25,21300.0
2006-07-06 13:30:00,21.25,21.25,21.23,21.24,13200.0,21.25,21.25,21.23,21.24,13200.0
2006-07-06 14:00:00,21.23,21.24,21.17,21.18,33900.0,21.23,21.24,21.17,21.18,33900.0
2006-07-06 14:30:00,21.17,21.17,21.11,21.15,43800.0,21.17,21.17,21.11,21.15,43800.0
2006-07-06 15:00:00,21.16,21.21,21.14,21.18,39600.0,21.16,21.21,21.14,21.18,39600.0
2006-07-06 15:30:00,21.18,21.2,21.14,21.19,101500.0,21.18,21.2,21.14,21.19,101500.0
2006-07-07 09:30:00,21.18,21.26,21.13,21.2,22400.0,21.18,21.26,21.13,21.2,22400.0
2006-07-07 10:00:00,21.2,21.21,21.13,21.13,22300.0,21.2,21.21,21.13,21.13,22300.0
2006-07-07 10:30:00,21.13,21.14,21.1,21.13,23000.0,21.13,21.14,21.1,21.13,23000.0
2006-07-07 11:00:00,21.13,21.14,21.11,21.14,17400.0,21.13,21.14,21.11,21.14,17400.0
2006-07-07 11:30:00,21.13,21.17,21.13,21.16,26200.0,21.13,21.17,21.13,21.16,26200.0
2006-07-07 12:00:00,21.16,21.22,21.15,21.21,43100.0,21.16,21.22,21.15,21.21,43100.0
2006-07-07 12:30:00,21.21,21.21,21.14,21.14,28000.0,21.21,21.21,21.14,21.14,28000.0
2006-07-07 13:00:00,21.15,21.15,21.1,21.13,17500.0,21.15,21.15,21.1,21.13,17500.0
2006-07-07 13:30:00,21.12,21.14,21.11,21.14,18500.0,21.12,21.14,21.11,21.14,18500.0
2006-07-07 14:00:00,21.14,21.14,21.1,21.1,23500.0,21.14,21.14,21.1,21.1,23500.0
2006-07-07 14:30:00,21.11,21.11,20.96,20.97,38200.0,21.11,21.11,20.96,20.97,38200.0
2006-07-07 15:00:00,20.94,20.97,20.92,20.94,45100.0,20.94,20.97,20.92,20.94,45100.0
2006-07-07 15:30:00,20.94,20.95,20.92,20.93,73600.0,20.94,20.95,20.92,20.93,73600.0
2006-07-10 09:30:00,20.91,20.96,20.9,20.96,35700.0,20.91,20.96,20.9,20.96,35700.0
2006-07-10 10:00:00,20.96,20.98,20.9,20.93,47700.0,20.96,20.98,20.9,20.93,47700.0
2006-07-10 10:30:00,20.93,20.97,20.91,20.95,45400.0,20.93,20.97,20.91,20.95,45400.0
2006-07-10 11:00:00,20.94,20.96,20.92,20.95,35800.0,20.94,20.96,20.92,20.95,35800.0
2006-07-10 11:30:00,20.95,20.95,20.9,20.92,16900.0,20.95,20.95,20.9,20.92,16900.0
2006-07-10 12:00:00,20.92,20.92,20.89,20.91,18000.0,20.92,20.92,20.89,20.91,18000.0
2006-07-10 12:30:00,20.92,20.92,20.87,20.87,19800.0,20.92,20.92,20.87,20.87,19800.0
2006-07-10 13:00:00,20.88,20.88,20.82,20.83,37000.0,20.88,20.88,20.82,20.83,37000.0
2006-07-10 13:30:00,20.84,20.9,20.81,20.9,42600.0,20.84,20.9,20.81,20.9,42600.0
2006-07-10 14:00:00,20.9,20.91,20.87,20.9,45800.0,20.9,20.91,20.87,20.9,45800.0
2006-07-10 14:30:00,20.9,20.91,20.8,20.81,29800.0,20.9,20.91,20.8,20.81,29800.0
2006-07-10 15:00:00,20.81,20.88,20.79,20.88,41400.0,20.81,20.88,20.79,20.88,41400.0
2006-07-10 15:30:00,20.88,20.88,20.83,20.86,113200.0,20.88,20.88,20.83,20.86,113200.0
2006-07-11 09:30:00,20.85,20.86,20.7,20.76,35800.0,20.85,20.86,20.7,20.76,35800.0
2006-07-11 10:00:00,20.77,20.77,20.62,20.62,51200.0,20.77,20.77,20.62,20.62,51200.0
2006-07-11 10:30:00,20.63,20.63,20.5,20.51,68900.0,20.63,20.63,20.5,20.51,68900.0
2006-07-11 11:00:00,20.51,20.52,20.3,20.31,176700.0,20.51,20.52,20.3,20.31,176700.0
2006-07-11 11:30:00,20.31,20.31,19.94,20.15,728700.0,20.31,20.31,19.94,20.15,728700.0
2006-07-11 12:00:00,20.15,20.21,20.13,20.2,76400.0,20.15,20.21,20.13,20.2,76400.0
2006-07-11 12:30:00,20.2,20.2,20.15,20.16,51900.0,20.2,20.2,20.15,20.16,51900.0
2006-07-11 13:00:00,20.16,20.18,20.12,20.13,107500.0,20.16,20.18,20.12,20.13,107500.0
2006-07-11 13:30:00,20.12,20.17,20.1,20.17,199900.0,20.12,20.17,20.1,20.17,199900.0
2006-07-11 14:00:00,20.17,20.24,20.17,20.24,121200.0,20.17,20.24,20.17,20.24,121200.0
2006-07-11 14:30:00,20.23,20.26,20.19,20.25,110200.0,20.23,20.26,20.19,20.25,110200.0
2006-07-11 15:00:00,20.25,20.46,20.25,20.41,161400.0,20.25,20.46,20.25,20.41,161400.0
2006-07-11 15:30:00,20.39,20.41,20.35,20.4,164500.0,20.39,20.41,20.35,20.4,164500.0
2006-07-12 09:30:00,20.46,20.57,20.41,20.55,55900.0,20.46,20.57,20.41,20.55,55900.0
2006-07-12 10:00:00,20.55,20.57,20.48,20.53,47100.0,20.55,20.57,20.48,20.53,47100.0
2006-07-12 10:30:00,20.54,20.54,20.4,20.43,56000.0,20.54,20.54,20.4,20.43,56000.0
2006-07-12 11:00:00,20.42,20.45,20.4,20.44,40000.0,20.42,20.45,20.4,20.44,40000.0
2006-07-12 11:30:00,20.44,20.44,20.39,20.42,39900.0,20.44,20.44,20.39,20.42,39900.0
2006-07-12 12:00:00,20.42,20.47,20.35,20.37,57500.0,20.42,20.47,20.35,20.37,57500.0
2006-07-12 12:30:00,20.36,20.39,20.36,20.37,24700.0,20.36,20.39,20.36,20.37,24700.0
2006-07-12 13:00:00,20.37,20.37,20.3,20.3,29000.0,20.37,20.37,20.3,20.3,29000.0
2006-07-12 13:30:00,20.3,20.32,20.29,20.3,37200.0,20.3,20.32,20.29,20.3,37200.0
2006-07-12 14:00:00,20.3,20.33,20.28,20.31,37900.0,20.3,20.33,20.28,20.31,37900.0
2006-07-12 14:30:00,20.32,20.32,20.26,20.29,54800.0,20.32,20.32,20.26,20.29,54800.0
2006-07-12 15:00:00,20.29,20.35,20.28,20.32,66700.0,20.29,20.35,20.28,20.32,66700.0
2006-07-12 15:30:00,20.31,20.37,20.31,20.34,81200.0,20.31,20.37,20.31,20.34,81200.0
2006-07-13 09:30:00,20.34,20.34,20.09,20.28,59000.0,20.34,20.34,20.09,20.28,59000.0
2006-07-13 10:00:00,20.28,20.38,20.24,20.38,51900.0,20.28,20.38,20.24,20.38,51900.0
2006-07-13 10:30:00,20.38,20.5,20.32,20.35,88200.0,20.38,20.5,20.32,20.35,88200.0
2006-07-13 11:00:00,20.35,20.39,20.31,20.39,49200.0,20.35,20.39,20.31,20.39,49200.0
2006-07-13 11:30:00,20.39,20.48,20.35,20.45,44700.0,20.39,20.48,20.35,20.45,44700.0
2006-07-13 12:00:00,20.45,20.52,20.43,20.43,43100.0,20.45,20.52,20.43,20.43,43100.0
2006-07-13 12:30:00,20.44,20.46,20.38,20.38,23300.0,20.44,20.46,20.38,20.38,23300.0
2006-07-13 13:00:00,20.39,20.44,20.38,20.42,44600.0,20.39,20.44,20.38,20.42,44600.0
2006-07-13 13:30:00,20.42,20.43,20.38,20.4,55900.0,20.42,20.43,20.38,20.4,55900.0
2006-07-13 14:00:00,20.4,20.42,20.38,20.42,45700.0,20.4,20.42,20.38,20.42,45700.0
2006-07-13 14:30:00,20.4,20.41,20.31,20.35,70900.0,20.4,20.41,20.31,20.35,70900.0
2006-07-13 15:00:00,20.34,20.35,20.31,20.33,94600.0,20.34,20.35,20.31,20.33,94600.0
2006-07-13 15:30:00,20.33,20.45,20.33,20.41,159000.0,20.33,20.45,20.33,20.41,159000.0
2006-07-14 09:30:00,20.43,20.46,20.26,20.36,63900.0,20.43,20.46,20.26,20.36,63900.0
2006-07-14 10:00:00,20.36,20.4,20.29,20.4,74900.0,20.36,20.4,20.29,20.4,74900.0
2006-07-14 10:30:00,20.4,20.45,20.35,20.39,65300.0,20.4,20.45,20.35,20.39,65300.0
2006-07-14 11:00:00,20.39,20.4,20.22,20.22,92100.0,20.39,20.4,20.22,20.22,92100.0
2006-07-14 11:30:00,20.23,20.31,20.18,20.31,90300.0,20.23,20.31,20.18,20.31,90300.0
2006-07-14 12:00:00,20.31,20.35,20.28,20.33,72200.0,20.31,20.35,20.28,20.33,72200.0
2006-07-14 12:30:00,20.32,20.35,20.29,20.29,31200.0,20.32,20.35,20.29,20.29,31200.0
2006-07-14 13:00:00,20.29,20.3,20.2,20.29,55600.0,20.29,20.3,20.2,20.29,55600.0
2006-07-14 13:30:00,20.29,20.36,20.23,20.27,60000.0,20.29,20.36,20.23,20.27,60000.0
2006-07-14 14:00:00,20.26,20.27,20.16,20.16,49600.0,20.26,20.27,20.16,20.16,49600.0
2006-07-14 14:30:00,20.17,20.24,20.16,20.19,48300.0,20.17,20.24,20.16,20.19,48300.0
2006-07-14 15:00:00,20.2,20.27,20.17,20.18,50900.0,20.2,20.27,20.17,20.18,50900.0
2006-07-14 15:30:00,20.17,20.26,20.15,20.2,137300.0,20.17,20.26,20.15,20.2,137300.0
2006-07-17 09:30:00,20.22,20.42,20.22,20.26,40900.0,20.22,20.42,20.22,20.26,40900.0
2006-07-17 10:00:00,20.27,20.37,20.25,20.25,47500.0,20.27,20.37,20.25,20.25,47500.0
2006-07-17 10:30:00,20.25,20.25,20.1,20.13,75900.0,20.25,20.25,20.1,20.13,75900.0
2006-07-17 11:00:00,20.13,20.16,20.07,20.07,42000.0,20.13,20.16,20.07,20.07,42000.0
2006-07-17 11:30:00,20.07,20.12,20.03,20.07,71500.0,20.07,20.12,20.03,20.07,71500.0
2006-07-17 12:00:00,20.07,20.08,20.03,20.08,39900.0,20.07,20.08,20.03,20.08,39900.0
2006-07-17 12:30:00,20.08,20.13,20.08,20.13,22000.0,20.08,20.13,20.08,20.13,22000.0
2006-07-17 13:00:00,20.13,20.28,20.12,20.26,69900.0,20.13,20.28,20.12,20.26,69900.0
2006-07-17 13:30:00,20.26,20.26,20.18,20.21,36500.0,20.26,20.26,20.18,20.21,36500.0
2006-07-17 14:00:00,20.21,20.26,20.21,20.21,39500.0,20.21,20.26,20.21,20.21,39500.0
2006-07-17 14:30:00,20.21,20.23,20.19,20.2,42700.0,20.21,20.23,20.19,20.2,42700.0
2006-07-17 15:00:00,20.21,20.26,20.18,20.25,80200.0,20.21,20.26,20.18,20.25,80200.0
2006-07-17 15:30:00,20.25,20.25,20.19,20.2,197200.0,20.25,20.25,20.19,20.2,197200.0
2006-07-18 09:30:00,20.2,20.25,20.11,20.18,73100.0,20.2,20.25,20.11,20.18,73100.0
2006-07-18 10:00:00,20.16,20.22,20.1,20.1,97900.0,20.16,20.22,20.1,20.1,97900.0
2006-07-18 10:30:00,20.1,20.26,20.1,20.14,121300.0,20.1,20.26,20.1,20.14,121300.0
2006-07-18 11:00:00,20.13,20.13,20.0,20.03,69400.0,20.13,20.13,20.0,20.03,69400.0
2006-07-18 11:30:00,20.03,20.05,20.01,20.03,69300.0,20.03,20.05,20.01,20.03,69300.0
2006-07-18 12:00:00,20.04,20.04,19.93,19.95,56700.0,20.04,20.04,19.93,19.95,56700.0
2006-07-18 12:30:00,19.94,19.99,19.94,19.94,57900.0,19.94,19.99,19.94,19.94,57900.0
2006-07-18 13:00:00,19.95,19.95,19.89,19.9,40200.0,19.95,19.95,19.89,19.9,40200.0
2006-07-18 13:30:00,19.89,19.9,19.82,19.87,77800.0,19.89,19.9,19.82,19.87,77800.0
2006-07-18 14:00:00,19.87,19.99,19.85,19.96,86700.0,19.87,19.99,19.85,19.96,86700.0
2006-07-18 14:30:00,19.95,20.05,19.93,19.95,84300.0,19.95,20.05,19.93,19.95,84300.0
2006-07-18 15:00:00,19.96,20.0,19.92,19.93,119600.0,19.96,20.0,19.92,19.93,119600.0
2006-07-18 15:30:00,19.93,20.1,19.92,20.01,229600.0,19.93,20.1,19.92,20.01,229600.0
2006-07-19 09:30:00,20.05,20.42,20.05,20.36,140900.0,20.05,20.42,20.05,20.36,140900.0
2006-07-19 10:00:00,20.36,20.52,20.21,20.24,164800.0,20.36,20.52,20.21,20.24,164800.0
2006-07-19 10:30:00,20.24,20.31,20.22,20.29,114300.0,20.24,20.31,20.22,20.29,114300.0
2006-07-19 11:00:00,20.29,20.37,20.29,20.36,53900.0,20.29,20.37,20.29,20.36,53900.0
2006-07-19 11:30:00,20.37,20.42,20.33,20.42,61300.0,20.37,20.42,20.33,20.42,61300.0
2006-07-19 12:00:00,20.43,20.43,20.34,20.35,26600.0,20.43,20.43,20.34,20.35,26600.0
2006-07-19 12:30:00,20.35,20.39,20.34,20.39,65800.0,20.35,20.39,20.34,20.39,65800.0
2006-07-19 13:00:00,20.39,20.45,20.39,20.43,66200.0,20.39,20.45,20.39,20.43,66200.0
2006-07-19 13:30:00,20.43,20.43,20.37,20.39,44900.0,20.43,20.43,20.37,20.39,44900.0
2006-07-19 14:00:00,20.39,20.45,20.38,20.44,54300.0,20.39,20.45,20.38,20.44,54300.0
2006-07-19 14:30:00,20.45,20.57,20.44,20.57,67400.0,20.45,20.57,20.44,20.57,67400.0
2006-07-19 15:00:00,20.55,20.62,20.51,20.55,111200.0,20.55,20.62,20.51,20.55,111200.0
2006-07-19 15:30:00,20.54,20.57,20.52,20.57,195900.0,20.54,20.57,20.52,20.57,195900.0
2006-07-20 09:30:00,20.56,20.68,20.46,20.64,43600.0,20.56,20.68,20.46,20.64,43600.0
2006-07-20 10:00:00,20.64,20.67,20.54,20.65,67800.0,20.64,20.67,20.54,20.65,67800.0
2006-07-20 10:30:00,20.65,20.7,20.58,20.7,54700.0,20.65,20.7,20.58,20.7,54700.0
2006-07-20 11:00:00,20.7,20.77,20.66,20.75,64800.0,20.7,20.77,20.66,20.75,64800.0
2006-07-20 11:30:00,20.75,20.78,20.7,20.72,49100.0,20.75,20.78,20.7,20.72,49100.0
2006-07-20 12:00:00,20.72,20.75,20.68,20.75,34000.0,20.72,20.75,20.68,20.75,34000.0
2006-07-20 12:30:00,20.74,20.74,20.68,20.69,53000.0,20.74,20.74,20.68,20.69,53000.0
2006-07-20 13:00:00,20.69,20.71,20.64,20.65,67100.0,20.69,20.71,20.64,20.65,67100.0
2006-07-20 13:30:00,20.65,20.65,20.56,20.57,44300.0,20.65,20.65,20.56,20.57,44300.0
2006-07-20 14:00:00,20.58,20.63,20.46,20.48,94000.0,20.58,20.63,20.46,20.48,94000.0
2006-07-20 14:30:00,20.47,20.58,20.45,20.56,95400.0,20.47,20.58,20.45,20.56,95400.0
2006-07-20 15:00:00,20.56,20.61,20.52,20.53,80900.0,20.56,20.61,20.52,20.53,80900.0
2006-07-20 15:30:00,20.52,20.53,20.38,20.41,158500.0,20.52,20.53,20.38,20.41,158500.0
2006-07-21 09:30:00,20.41,20.42,19.97,20.11,234600.0,20.41,20.42,19.97,20.11,234600.0
2006-07-21 10:00:00,20.11,20.17,20.02,20.02,95600.0,20.11,20.17,20.02,20.02,95600.0
2006-07-21 10:30:00,20.0,20.04,19.89,20.02,109800.0,20.0,20.04,19.89,20.02,109800.0
2006-07-21 11:00:00,20.03,20.03,20.0,20.0,55800.0,20.03,20.03,20.0,20.0,55800.0
2006-07-21 11:30:00,20.0,20.13,20.0,20.12,66900.0,20.0,20.13,20.0,20.12,66900.0
2006-07-21 12:00:00,20.13,20.16,20.06,20.12,37200.0,20.13,20.16,20.06,20.12,37200.0
2006-07-21 12:30:00,20.11,20.12,19.93,19.95,50300.0,20.11,20.12,19.93,19.95,50300.0
2006-07-21 13:00:00,19.94,20.05,19.92,20.04,76800.0,19.94,20.05,19.92,20.04,76800.0
2006-07-21 13:30:00,20.04,20.11,20.03,20.08,52000.0,20.04,20.11,20.03,20.08,52000.0
2006-07-21 14:00:00,20.08,20.08,20.04,20.05,32200.0,20.08,20.08,20.04,20.05,32200.0
2006-07-21 14:30:00,20.06,20.09,20.02,20.03,42400.0,20.06,20.09,20.02,20.03,42400.0
2006-07-21 15:00:00,20.03,20.06,20.0,20.01,84600.0,20.03,20.06,20.0,20.01,84600.0
2006-07-21 15:30:00,20.01,20.05,20.0,20.0,99100.0,20.01,20.05,20.0,20.0,99100.0
2006-07-24 09:30:00,20.1,20.4,20.1,20.21,138100.0,20.1,20.4,20.1,20.21,138100.0
2006-07-24 10:00:00,20.21,20.28,20.11,20.23,86400.0,20.21,20.28,20.11,20.23,86400.0
2006-07-24 10:30:00,20.25,20.39,20.2,20.32,76500.0,20.25,20.39,20.2,20.32,76500.0
2006-07-24 11:00:00,20.34,20.49,20.34,20.46,131500.0,20.34,20.49,20.34,20.46,131500.0
2006-07-24 11:30:00,20.47,20.57,20.45,20.55,61000.0,20.47,20.57,20.45,20.55,61000.0
2006-07-24 12:00:00,20.55,20.56,20.45,20.52,117800.0,20.55,20.56,20.45,20.52,117800.0
2006-07-24 12:30:00,20.51,20.58,20.51,20.56,52500.0,20.51,20.58,20.51,20.56,52500.0
2006-07-24 13:00:00,20.56,20.59,20.55,20.58,44700.0,20.56,20.59,20.55,20.58,44700.0
2006-07-24 13:30:00,20.58,20.61,20.57,20.6,65300.0,20.58,20.61,20.57,20.6,65300.0
2006-07-24 14:00:00,20.61,20.64,20.6,20.6,53400.0,20.61,20.64,20.6,20.6,53400.0
2006-07-24 14:30:00,20.59,20.61,20.54,20.61,103200.0,20.59,20.61,20.54,20.61,103200.0
2006-07-24 15:00:00,20.61,20.65,20.58,20.63,112300.0,20.61,20.65,20.58,20.63,112300.0
2006-07-24 15:30:00,20.63,20.63,20.56,20.61,233500.0,20.63,20.63,20.56,20.61,233500.0
2006-07-25 09:30:00,20.62,20.63,20.46,20.62,35400.0,20.62,20.63,20.46,20.62,35400.0
2006-07-25 10:00:00,20.63,20.98,20.62,20.98,107400.0,20.63,20.98,20.62,20.98,107400.0
2006-07-25 10:30:00,20.97,20.98,20.82,20.95,140300.0,20.97,20.98,20.82,20.95,140300.0
2006-07-25 11:00:00,20.95,20.95,20.83,20.86,41400.0,20.95,20.95,20.83,20.86,41400.0
2006-07-25 11:30:00,20.86,20.86,20.77,20.81,41500.0,20.86,20.86,20.77,20.81,41500.0
2006-07-25 12:00:00,20.81,20.81,20.76,20.77,28400.0,20.81,20.81,20.76,20.77,28400.0
2006-07-25 12:30:00,20.76,20.83,20.76,20.78,36500.0,20.76,20.83,20.76,20.78,36500.0
2006-07-25 13:00:00,20.79,20.8,20.76,20.77,43200.0,20.79,20.8,20.76,20.77,43200.0
2006-07-25 13:30:00,20.77,20.77,20.72,20.74,24000.0,20.77,20.77,20.72,20.74,24000.0
2006-07-25 14:00:00,20.74,20.75,20.64,20.64,31300.0,20.74,20.75,20.64,20.64,31300.0
2006-07-25 14:30:00,20.65,20.76,20.61,20.74,54700.0,20.65,20.76,20.61,20.74,54700.0
2006-07-25 15:00:00,20.76,20.8,20.7,20.79,71000.0,20.76,20.8,20.7,20.79,71000.0
2006-07-25 15:30:00,20.79,20.8,20.77,20.77,154900.0,20.79,20.8,20.77,20.77,154900.0
2006-07-26 09:30:00,20.8,20.8,20.51,20.77,65300.0,20.8,20.8,20.51,20.77,65300.0
2006-07-26 10:00:00,20.77,20.77,20.58,20.77,51600.0,20.77,20.77,20.58,20.77,51600.0
2006-07-26 10:30:00,20.77,20.78,20.57,20.65,42100.0,20.77,20.78,20.57,20.65,42100.0
2006-07-26 11:00:00,20.65,20.74,20.61,20.61,46400.0,20.65,20.74,20.61,20.61,46400.0
2006-07-26 11:30:00,20.61,20.65,20.56,20.6,26900.0,20.61,20.65,20.56,20.6,26900.0
2006-07-26 12:00:00,20.59,20.69,20.58,20.61,48800.0,20.59,20.69,20.58,20.61,48800.0
2006-07-26 12:30:00,20.62,20.66,20.57,20.65,28900.0,20.62,20.66,20.57,20.65,28900.0
2006-07-26 13:00:00,20.66,20.71,20.66,20.69,48000.0,20.66,20.71,20.66,20.69,48000.0
2006-07-26 13:30:00,20.7,20.74,20.64,20.7,101600.0,20.7,20.74,20.64,20.7,101600.0
2006-07-26 14:00:00,20.69,20.73,20.61,20.7,25600.0,20.69,20.73,20.61,20.7,25600.0
2006-07-26 14:30:00,20.68,20.74,20.66,20.68,100600.0,20.68,20.74,20.66,20.68,100600.0
2006-07-26 15:00:00,20.67,20.68,20.62,20.66,144300.0,20.67,20.68,20.62,20.66,144300.0
2006-07-26 15:30:00,20.66,20.67,20.46,20.46,262000.0,20.66,20.67,20.46,20.46,262000.0
2006-07-27 09:30:00,20.25,20.6,19.95,20.32,143900.0,20.25,20.6,19.95,20.32,143900.0
2006-07-27 10:00:00,20.3,20.54,20.19,20.37,71700.0,20.3,20.54,20.19,20.37,71700.0
2006-07-27 10:30:00,20.38,20.46,20.1,20.22,62900.0,20.38,20.46,20.1,20.22,62900.0
2006-07-27 11:00:00,20.2,20.35,20.05,20.27,106200.0,20.2,20.35,20.05,20.27,106200.0
2006-07-27 11:30:00,20.27,20.3,20.14,20.19,91300.0,20.27,20.3,20.14,20.19,91300.0
2006-07-27 12:00:00,20.18,20.19,20.02,20.03,94300.0,20.18,20.19,20.02,20.03,94300.0
2006-07-27 12:30:00,20.04,20.09,19.93,19.93,85800.0,20.04,20.09,19.93,19.93,85800.0
2006-07-27 13:00:00,19.93,19.99,19.84,19.93,97500.0,19.93,19.99,19.84,19.93,97500.0
2006-07-27 13:30:00,19.93,19.94,19.86,19.87,102500.0,19.93,19.94,19.86,19.87,102500.0
2006-07-27 14:00:00,19.88,19.9,19.8,19.81,115400.0,19.88,19.9,19.8,19.81,115400.0
2006-07-27 14:30:00,19.81,19.81,19.7,19.77,126600.0,19.81,19.81,19.7,19.77,126600.0
2006-07-27 15:00:00,19.77,19.85,19.76,19.83,177600.0,19.77,19.85,19.76,19.83,177600.0
2006-07-27 15:30:00,19.83,19.88,19.8,19.87,364100.0,19.83,19.88,19.8,19.87,364100.0
2006-07-28 09:30:00,19.86,20.11,19.84,19.99,98800.0,19.86,20.11,19.84,19.99,98800.0
2006-07-28 10:00:00,19.95,20.14,19.91,20.07,53500.0,19.95,20.14,19.91,20.07,53500.0
2006-07-28 10:30:00,20.07,20.15,20.02,20.02,52400.0,20.07,20.15,20.02,20.02,52400.0
2006-07-28 11:00:00,20.03,20.2,20.01,20.11,47900.0,20.03,20.2,20.01,20.11,47900.0
2006-07-28 11:30:00,20.11,20.12,19.92,19.98,41300.0,20.11,20.12,19.92,19.98,41300.0
2006-07-28 12:00:00,19.99,19.99,19.96,19.96,27100.0,19.99,19.99,19.96,19.96,27100.0
2006-07-28 12:30:00,19.97,19.97,19.92,19.93,21400.0,19.97,19.97,19.92,19.93,21400.0
2006-07-28 13:00:00,19.94,20.09,19.93,20.06,81000.0,19.94,20.09,19.93,20.06,81000.0
2006-07-28 13:30:00,20.06,20.08,20.01,20.08,38700.0,20.06,20.08,20.01,20.08,38700.0
2006-07-28 14:00:00,20.08,20.09,19.97,19.99,27400.0,20.08,20.09,19.97,19.99,27400.0
2006-07-28 14:30:00,19.99,20.08,19.97,20.08,49800.0,19.99,20.08,19.97,20.08,49800.0
2006-07-28 15:00:00,20.08,20.11,19.99,20.0,49500.0,20.08,20.11,19.99,20.0,49500.0
2006-07-28 15:30:00,20.0,20.11,20.0,20.08,130400.0,20.0,20.11,20.0,20.08,130400.0
2006-07-31 09:30:00,19.95,20.04,19.81,19.84,112800.0,19.95,20.04,19.81,19.84,112800.0
2006-07-31 10:00:00,19.84,20.09,19.84,20.08,109900.0,19.84,20.09,19.84,20.08,109900.0
2006-07-31 10:30:00,20.07,20.09,20.01,20.07,75000.0,20.07,20.09,20.01,20.07,75000.0
2006-07-31 11:00:00,20.06,20.1,19.9,19.91,63500.0,20.06,20.1,19.9,19.91,63500.0
2006-07-31 11:30:00,19.91,19.91,19.77,19.78,112000.0,19.91,19.91,19.77,19.78,112000.0
2006-07-31 12:00:00,19.77,19.8,19.75,19.75,46900.0,19.77,19.8,19.75,19.75,46900.0
2006-07-31 12:30:00,19.75,19.79,19.72,19.77,48700.0,19.75,19.79,19.72,19.77,48700.0
2006-07-31 13:00:00,19.77,19.82,19.77,19.79,36700.0,19.77,19.82,19.77,19.79,36700.0
2006-07-31 13:30:00,19.79,19.82,19.77,19.77,55800.0,19.79,19.82,19.77,19.77,55800.0
2006-07-31 14:00:00,19.77,19.78,19.73,19.73,45700.0,19.77,19.78,19.73,19.73,45700.0
2006-07-31 14:30:00,19.73,19.74,19.69,19.69,73900.0,19.73,19.74,19.69,19.69,73900.0
2006-07-31 15:00:00,19.69,19.75,19.68,19.74,118200.0,19.69,19.75,19.68,19.74,118200.0
2006-07-31 15:30:00,19.74,19.74,19.7,19.71,173800.0,19.74,19.74,19.7,19.71,173800.0
2006-08-01 09:30:00,19.71,19.71,19.4,19.46,103900.0,19.71,19.71,19.4,19.46,103900.0
2006-08-01 10:00:00,19.46,19.61,19.38,19.6,163500.0,19.46,19.61,19.38,19.6,163500.0
2006-08-01 10:30:00,19.6,19.6,19.54,19.54,50800.0,19.6,19.6,19.54,19.54,50800.0
2006-08-01 11:00:00,19.54,19.58,19.5,19.54,85700.0,19.54,19.58,19.5,19.54,85700.0
2006-08-01 11:30:00,19.55,19.55,19.52,19.53,75900.0,19.55,19.55,19.52,19.53,75900.0
2006-08-01 12:00:00,19.52,19.55,19.51,19.55,39400.0,19.52,19.55,19.51,19.55,39400.0
2006-08-01 12:30:00,19.55,19.55,19.52,19.54,44400.0,19.55,19.55,19.52,19.54,44400.0
2006-08-01 13:00:00,19.54,19.55,19.51,19.52,33900.0,19.54,19.55,19.51,19.52,33900.0
2006-08-01 13:30:00,19.52,19.56,19.51,19.56,96500.0,19.52,19.56,19.51,19.56,96500.0
2006-08-01 14:00:00,19.56,19.62,19.5,19.5,48700.0,19.56,19.62,19.5,19.5,48700.0
2006-08-01 14:30:00,19.51,19.51,19.45,19.5,71200.0,19.51,19.51,19.45,19.5,71200.0
2006-08-01 15:00:00,19.5,19.51,19.48,19.49,94400.0,19.5,19.51,19.48,19.49,94400.0
2006-08-01 15:30:00,19.49,19.5,19.48,19.5,224900.0,19.49,19.5,19.48,19.5,224900.0
2006-08-02 09:30:00,19.55,19.59,19.41,19.47,78400.0,19.55,19.59,19.41,19.47,78400.0
2006-08-02 10:00:00,19.46,19.55,19.42,19.46,78300.0,19.46,19.55,19.42,19.46,78300.0
2006-08-02 10:30:00,19.46,19.46,19.36,19.37,67000.0,19.46,19.46,19.36,19.37,67000.0
2006-08-02 11:00:00,19.38,19.5,19.37,19.46,66200.0,19.38,19.5,19.37,19.46,66200.0
2006-08-02 11:30:00,19.47,19.53,19.46,19.53,54500.0,19.47,19.53,19.46,19.53,54500.0
2006-08-02 12:00:00,19.53,19.53,19.48,19.5,103700.0,19.53,19.53,19.48,19.5,103700.0
2006-08-02 12:30:00,19.5,19.5,19.49,19.5,45400.0,19.5,19.5,19.49,19.5,45400.0
2006-08-02 13:00:00,19.49,19.52,19.48,19.52,46900.0,19.49,19.52,19.48,19.52,46900.0
2006-08-02 13:30:00,19.51,19.53,19.5,19.5,48600.0,19.51,19.53,19.5,19.5,48600.0
2006-08-02 14:00:00,19.51,19.55,19.48,19.5,91700.0,19.51,19.55,19.48,19.5,91700.0
2006-08-02 14:30:00,19.5,19.54,19.49,19.52,107400.0,19.5,19.54,19.49,19.52,107400.0
2006-08-02 15:00:00,19.52,19.53,19.48,19.53,140300.0,19.52,19.53,19.48,19.53,140300.0
2006-08-02 15:30:00,19.53,19.54,19.49,19.51,318200.0,19.53,19.54,19.49,19.51,318200.0
2006-08-03 09:30:00,19.39,19.56,19.26,19.55,154600.0,19.39,19.56,19.26,19.55,154600.0
2006-08-03 10:00:00,19.54,19.58,19.49,19.5,112500.0,19.54,19.58,19.49,19.5,112500.0
2006-08-03 10:30:00,19.49,19.64,19.47,19.63,88200.0,19.49,19.64,19.47,19.63,88200.0
2006-08-03 11:00:00,19.64,19.66,19.5,19.5,70100.0,19.64,19.66,19.5,19.5,70100.0
2006-08-03 11:30:00,19.51,19.51,19.42,19.46,44400.0,19.51,19.51,19.42,19.46,44400.0
2006-08-03 12:00:00,19.45,19.53,19.45,19.48,39900.0,19.45,19.53,19.45,19.48,39900.0
2006-08-03 12:30:00,19.48,19.53,19.48,19.5,43100.0,19.48,19.53,19.48,19.5,43100.0
2006-08-03 13:00:00,19.5,19.6,19.49,19.51,85700.0,19.5,19.6,19.49,19.51,85700.0
2006-08-03 13:30:00,19.51,19.57,19.48,19.54,82000.0,19.51,19.57,19.48,19.54,82000.0
2006-08-03 14:00:00,19.55,19.61,19.51,19.59,66700.0,19.55,19.61,19.51,19.59,66700.0
2006-08-03 14:30:00,19.59,19.66,19.54,19.63,131500.0,19.59,19.66,19.54,19.63,131500.0
2006-08-03 15:00:00,19.63,19.69,19.59,19.69,107200.0,19.63,19.69,19.59,19.69,107200.0
2006-08-03 15:30:00,19.68,19.74,19.68,19.7,306900.0,19.68,19.74,19.68,19.7,306900.0
2006-08-04 09:30:00,19.76,19.86,19.62,19.85,165100.0,19.76,19.86,19.62,19.85,165100.0
2006-08-04 10:00:00,19.87,19.96,19.8,19.87,108300.0,19.87,19.96,19.8,19.87,108300.0
2006-08-04 10:30:00,19.88,20.0,19.88,19.92,104000.0,19.88,20.0,19.88,19.92,104000.0
2006-08-04 11:00:00,19.92,20.0,19.9,19.98,85700.0,19.92,20.0,19.9,19.98,85700.0
2006-08-04 11:30:00,19.98,20.01,19.92,19.93,89600.0,19.98,20.01,19.92,19.93,89600.0
2006-08-04 12:00:00,19.93,19.98,19.89,19.93,97400.0,19.93,19.98,19.89,19.93,97400.0
2006-08-04 12:30:00,19.94,19.98,19.84,19.86,54400.0,19.94,19.98,19.84,19.86,54400.0
2006-08-04 13:00:00,19.85,19.88,19.81,19.84,73700.0,19.85,19.88,19.81,19.84,73700.0
2006-08-04 13:30:00,19.84,19.85,19.74,19.77,60400.0,19.84,19.85,19.74,19.77,60400.0
2006-08-04 14:00:00,19.77,19.86,19.77,19.83,90100.0,19.77,19.86,19.77,19.83,90100.0
2006-08-04 14:30:00,19.83,19.89,19.83,19.84,81700.0,19.83,19.89,19.83,19.84,81700.0
2006-08-04 15:00:00,19.85,19.93,19.84,19.92,121600.0,19.85,19.93,19.84,19.92,121600.0
2006-08-04 15:30:00,19.92,19.94,19.89,19.91,228700.0,19.92,19.94,19.89,19.91,228700.0
2006-08-07 09:30:00,19.91,19.91,19.62,19.82,116700.0,19.91,19.91,19.62,19.82,116700.0
2006-08-07 10:00:00,19.81,19.89,19.77,19.84,93800.0,19.81,19.89,19.77,19.84,93800.0
2006-08-07 10:30:00,19.83,19.85,19.76,19.8,74100.0,19.83,19.85,19.76,19.8,74100.0
2006-08-07 11:00:00,19.79,19.8,19.73,19.78,51600.0,19.79,19.8,19.73,19.78,51600.0
2006-08-07 11:30:00,19.77,19.82,19.74,19.78,41600.0,19.77,19.82,19.74,19.78,41600.0
2006-08-07 12:00:00,19.78,19.82,19.75,19.76,42800.0,19.78,19.82,19.75,19.76,42800.0
2006-08-07 12:30:00,19.75,19.82,19.74,19.74,49200.0,19.75,19.82,19.74,19.74,49200.0
2006-08-07 13:00:00,19.74,19.74,19.67,19.69,56200.0,19.74,19.74,19.67,19.69,56200.0
2006-08-07 13:30:00,19.69,19.71,19.58,19.64,94100.0,19.69,19.71,19.58,19.64,94100.0
2006-08-07 14:00:00,19.64,19.66,19.58,19.65,150400.0,19.64,19.66,19.58,19.65,150400.0
2006-08-07 14:30:00,19.66,19.76,19.66,19.76,53500.0,19.66,19.76,19.66,19.76,53500.0
2006-08-07 15:00:00,19.76,19.81,19.69,19.75,118100.0,19.76,19.81,19.69,19.75,118100.0
2006-08-07 15:30:00,19.75,19.83,19.75,19.8,210400.0,19.75,19.83,19.75,19.8,210400.0
2006-08-08 09:30:00,19.81,19.95,19.74,19.91,54000.0,19.81,19.95,19.74,19.91,54000.0
2006-08-08 10:00:00,19.91,20.0,19.88,19.97,60800.0,19.91,20.0,19.88,19.97,60800.0
2006-08-08 10:30:00,19.96,19.97,19.86,19.86,55200.0,19.96,19.97,19.86,19.86,55200.0
2006-08-08 11:00:00,19.86,19.9,19.84,19.9,51500.0,19.86,19.9,19.84,19.9,51500.0
2006-08-08 11:30:00,19.9,19.9,19.81,19.83,30600.0,19.9,19.9,19.81,19.83,30600.0
2006-08-08 12:00:00,19.85,19.86,19.79,19.79,62000.0,19.85,19.86,19.79,19.79,62000.0
2006-08-08 12:30:00,19.8,19.83,19.8,19.83,26500.0,19.8,19.83,19.8,19.83,26500.0
2006-08-08 13:00:00,19.83,19.83,19.74,19.77,60900.0,19.83,19.83,19.74,19.77,60900.0
2006-08-08 13:30:00,19.77,19.77,19.71,19.72,32000.0,19.77,19.77,19.71,19.72,32000.0
2006-08-08 14:00:00,19.72,19.75,19.46,19.67,161000.0,19.72,19.75,19.46,19.67,161000.0
2006-08-08 14:30:00,19.67,19.74,19.56,19.57,110600.0,19.67,19.74,19.56,19.57,110600.0
2006-08-08 15:00:00,19.56,19.58,19.48,19.5,152500.0,19.56,19.58,19.48,19.5,152500.0
2006-08-08 15:30:00,19.49,19.6,19.46,19.5,187700.0,19.49,19.6,19.46,19.5,187700.0
2006-08-09 09:30:00,19.58,19.7,19.32,19.37,72500.0,19.58,19.7,19.32,19.37,72500.0
2006-08-09 10:00:00,19.39,19.45,19.2,19.23,123400.0,19.39,19.45,19.2,19.23,123400.0
2006-08-09 10:30:00,19.23,19.24,19.17,19.21,129300.0,19.23,19.24,19.17,19.21,129300.0
2006-08-09 11:00:00,19.21,19.23,19.17,19.19,108100.0,19.21,19.23,19.17,19.19,108100.0
2006-08-09 11:30:00,19.19,19.21,19.18,19.2,115500.0,19.19,19.21,19.18,19.2,115500.0
2006-08-09 12:00:00,19.2,19.25,19.18,19.21,43200.0,19.2,19.25,19.18,19.21,43200.0
2006-08-09 12:30:00,19.21,19.23,19.18,19.19,48100.0,19.21,19.23,19.18,19.19,48100.0
2006-08-09 13:00:00,19.19,19.22,19.18,19.18,45600.0,19.19,19.22,19.18,19.18,45600.0
2006-08-09 13:30:00,19.18,19.21,19.18,19.19,40500.0,19.18,19.21,19.18,19.19,40500.0
2006-08-09 14:00:00,19.19,19.22,19.17,19.17,63300.0,19.19,19.22,19.17,19.17,63300.0
2006-08-09 14:30:00,19.17,19.21,19.09,19.11,74600.0,19.17,19.21,19.09,19.11,74600.0
2006-08-09 15:00:00,19.1,19.1,19.03,19.05,153700.0,19.1,19.1,19.03,19.05,153700.0
2006-08-09 15:30:00,19.05,19.07,19.0,19.0,361300.0,19.05,19.07,19.0,19.0,361300.0
2006-08-10 09:30:00,19.0,19.15,19.0,19.15,73900.0,19.0,19.15,19.0,19.15,73900.0
2006-08-10 10:00:00,19.14,19.32,19.13,19.26,69700.0,19.14,19.32,19.13,19.26,69700.0
2006-08-10 10:30:00,19.24,19.32,19.21,19.25,84900.0,19.24,19.32,19.21,19.25,84900.0
2006-08-10 11:00:00,19.25,19.35,19.23,19.32,76300.0,19.25,19.35,19.23,19.32,76300.0
2006-08-10 11:30:00,19.32,19.37,19.28,19.34,76400.0,19.32,19.37,19.28,19.34,76400.0
2006-08-10 12:00:00,19.34,19.38,19.34,19.35,82500.0,19.34,19.38,19.34,19.35,82500.0
2006-08-10 12:30:00,19.36,19.4,19.35,19.39,122300.0,19.36,19.4,19.35,19.39,122300.0
2006-08-10 13:00:00,19.39,19.39,19.38,19.39,55500.0,19.39,19.39,19.38,19.39,55500.0
2006-08-10 13:30:00,19.39,19.5,19.38,19.47,61800.0,19.39,19.5,19.38,19.47,61800.0
2006-08-10 14:00:00,19.47,19.5,19.45,19.46,71500.0,19.47,19.5,19.45,19.46,71500.0
2006-08-10 14:30:00,19.46,19.46,19.38,19.38,86500.0,19.46,19.46,19.38,19.38,86500.0
2006-08-10 15:00:00,19.39,19.45,19.32,19.39,178500.0,19.39,19.45,19.32,19.39,178500.0
2006-08-10 15:30:00,19.39,19.43,19.38,19.39,259100.0,19.39,19.43,19.38,19.39,259100.0
2006-08-11 09:30:00,19.41,19.71,19.36,19.38,77300.0,19.41,19.71,19.36,19.38,77300.0
2006-08-11 10:00:00,19.39,19.52,19.34,19.51,83300.0,19.39,19.52,19.34,19.51,83300.0
2006-08-11 10:30:00,19.51,19.53,19.45,19.51,79100.0,19.51,19.53,19.45,19.51,79100.0
2006-08-11 11:00:00,19.5,19.51,19.44,19.46,47800.0,19.5,19.51,19.44,19.46,47800.0
2006-08-11 11:30:00,19.46,19.5,19.41,19.44,51700.0,19.46,19.5,19.41,19.44,51700.0
2006-08-11 12:00:00,19.44,19.47,19.37,19.46,49000.0,19.44,19.47,19.37,19.46,49000.0
2006-08-11 12:30:00,19.47,19.47,19.42,19.42,35200.0,19.47,19.47,19.42,19.42,35200.0
2006-08-11 13:00:00,19.42,19.46,19.36,19.41,41100.0,19.42,19.46,19.36,19.41,41100.0
2006-08-11 13:30:00,19.41,19.45,19.39,19.44,36100.0,19.41,19.45,19.39,19.44,36100.0
2006-08-11 14:00:00,19.45,19.5,19.44,19.48,86800.0,19.45,19.5,19.44,19.48,86800.0
2006-08-11 14:30:00,19.48,19.5,19.43,19.45,96800.0,19.48,19.5,19.43,19.45,96800.0
2006-08-11 15:00:00,19.45,19.49,19.43,19.46,111200.0,19.45,19.49,19.43,19.46,111200.0
2006-08-11 15:30:00,19.45,19.47,19.42,19.43,126100.0,19.45,19.47,19.42,19.43,126100.0
2006-08-14 09:30:00,19.45,19.59,19.45,19.58,88800.0,19.45,19.59,19.45,19.58,88800.0
2006-08-14 10:00:00,19.57,19.58,19.48,19.54,61500.0,19.57,19.58,19.48,19.54,61500.0
2006-08-14 10:30:00,19.55,19.58,19.48,19.53,66600.0,19.55,19.58,19.48,19.53,66600.0
2006-08-14 11:00:00,19.52,19.64,19.52,19.59,52200.0,19.52,19.64,19.52,19.59,52200.0
2006-08-14 11:30:00,19.6,19.67,19.6,19.64,94800.0,19.6,19.67,19.6,19.64,94800.0
2006-08-14 12:00:00,19.64,19.65,19.6,19.6,53400.0,19.64,19.65,19.6,19.6,53400.0
2006-08-14 12:30:00,19.6,19.63,19.58,19.59,72600.0,19.6,19.63,19.58,19.59,72600.0
2006-08-14 13:00:00,19.6,19.66,19.56,19.56,74900.0,19.6,19.66,19.56,19.56,74900.0
2006-08-14 13:30:00,19.56,19.57,19.53,19.54,47400.0,19.56,19.57,19.53,19.54,47400.0
2006-08-14 14:00:00,19.53,19.55,19.47,19.52,64800.0,19.53,19.55,19.47,19.52,64800.0
2006-08-14 14:30:00,19.52,19.53,19.41,19.42,77200.0,19.52,19.53,19.41,19.42,77200.0
2006-08-14 15:00:00,19.42,19.48,19.37,19.4,151900.0,19.42,19.48,19.37,19.4,151900.0
2006-08-14 15:30:00,19.41,19.41,19.28,19.35,235700.0,19.41,19.41,19.28,19.35,235700.0
2006-08-15 09:30:00,19.46,19.63,19.45,19.45,68300.0,19.46,19.63,19.45,19.45,68300.0
2006-08-15 10:00:00,19.45,19.56,19.42,19.56,65100.0,19.45,19.56,19.42,19.56,65100.0
2006-08-15 10:30:00,19.57,19.61,19.55,19.56,96000.0,19.57,19.61,19.55,19.56,96000.0
2006-08-15 11:00:00,19.56,19.56,19.5,19.55,80300.0,19.56,19.56,19.5,19.55,80300.0
2006-08-15 11:30:00,19.55,19.61,19.51,19.61,42700.0,19.55,19.61,19.51,19.61,42700.0
2006-08-15 12:00:00,19.61,19.64,19.6,19.61,26300.0,19.61,19.64,19.6,19.61,26300.0
2006-08-15 12:30:00,19.61,19.61,19.53,19.53,32200.0,19.61,19.61,19.53,19.53,32200.0
2006-08-15 13:00:00,19.52,19.55,19.5,19.53,58600.0,19.52,19.55,19.5,19.53,58600.0
2006-08-15 13:30:00,19.53,19.55,19.5,19.53,62200.0,19.53,19.55,19.5,19.53,62200.0
2006-08-15 14:00:00,19.53,19.54,19.49,19.51,72200.0,19.53,19.54,19.49,19.51,72200.0
2006-08-15 14:30:00,19.51,19.55,19.47,19.5,93100.0,19.51,19.55,19.47,19.5,93100.0
2006-08-15 15:00:00,19.5,19.5,19.49,19.5,72100.0,19.5,19.5,19.49,19.5,72100.0
2006-08-15 15:30:00,19.5,19.58,19.48,19.48,293400.0,19.5,19.58,19.48,19.48,293400.0
2006-08-16 09:30:00,19.52,19.58,19.42,19.42,49100.0,19.52,19.58,19.42,19.42,49100.0
2006-08-16 10:00:00,19.43,19.57,19.41,19.52,68600.0,19.43,19.57,19.41,19.52,68600.0
2006-08-16 10:30:00,19.51,19.61,19.48,19.6,95600.0,19.51,19.61,19.48,19.6,95600.0
2006-08-16 11:00:00,19.61,19.68,19.58,19.66,106400.0,19.61,19.68,19.58,19.66,106400.0
2006-08-16 11:30:00,19.65,19.73,19.64,19.7,69300.0,19.65,19.73,19.64,19.7,69300.0
2006-08-16 12:00:00,19.72,19.77,19.72,19.76,51100.0,19.72,19.77,19.72,19.76,51100.0
2006-08-16 12:30:00,19.76,19.9,19.75,19.88,122500.0,19.76,19.9,19.75,19.88,122500.0
2006-08-16 13:00:00,19.88,19.91,19.85,19.85,78000.0,19.88,19.91,19.85,19.85,78000.0
2006-08-16 13:30:00,19.85,19.86,19.83,19.83,86900.0,19.85,19.86,19.83,19.83,86900.0
2006-08-16 14:00:00,19.83,19.9,19.83,19.89,115900.0,19.83,19.9,19.83,19.89,115900.0
2006-08-16 14:30:00,19.89,19.93,19.88,19.92,138700.0,19.89,19.93,19.88,19.92,138700.0
2006-08-16 15:00:00,19.92,19.97,19.92,19.95,156600.0,19.92,19.97,19.92,19.95,156600.0
2006-08-16 15:30:00,19.96,20.01,19.85,19.85,370800.0,19.96,20.01,19.85,19.85,370800.0
2006-08-17 09:30:00,19.82,19.87,19.77,19.86,35600.0,19.82,19.87,19.77,19.86,35600.0
2006-08-17 10:00:00,19.87,19.99,19.83,19.92,51600.0,19.87,19.99,19.83,19.92,51600.0
2006-08-17 10:30:00,19.92,19.93,19.87,19.88,39400.0,19.92,19.93,19.87,19.88,39400.0
2006-08-17 11:00:00,19.88,19.9,19.86,19.9,47900.0,19.88,19.9,19.86,19.9,47900.0
2006-08-17 11:30:00,19.89,19.94,19.82,19.9,74900.0,19.89,19.94,19.82,19.9,74900.0
2006-08-17 12:00:00,19.9,19.93,19.86,19.91,86800.0,19.9,19.93,19.86,19.91,86800.0
2006-08-17 12:30:00,19.92,19.93,19.89,19.9,52200.0,19.92,19.93,19.89,19.9,52200.0
2006-08-17 13:00:00,19.91,19.98,19.9,19.96,91200.0,19.91,19.98,19.9,19.96,91200.0
2006-08-17 13:30:00,19.96,19.96,19.88,19.91,133500.0,19.96,19.96,19.88,19.91,133500.0
2006-08-17 14:00:00,19.91,19.93,19.86,19.87,170800.0,19.91,19.93,19.86,19.87,170800.0
2006-08-17 14:30:00,19.86,19.88,19.79,19.8,146500.0,19.86,19.88,19.79,19.8,146500.0
2006-08-17 15:00:00,19.79,19.82,19.78,19.79,164500.0,19.79,19.82,19.78,19.79,164500.0
2006-08-17 15:30:00,19.79,19.81,19.74,19.76,220800.0,19.79,19.81,19.74,19.76,220800.0
2006-08-18 09:30:00,20.45,20.64,20.09,20.09,577300.0,20.45,20.64,20.09,20.09,577300.0
2006-08-18 10:00:00,20.1,20.1,19.92,19.98,448700.0,20.1,20.1,19.92,19.98,448700.0
2006-08-18 10:30:00,19.97,19.98,19.86,19.93,152200.0,19.97,19.98,19.86,19.93,152200.0
2006-08-18 11:00:00,19.93,19.99,19.92,19.92,81300.0,19.93,19.99,19.92,19.92,81300.0
2006-08-18 11:30:00,19.93,19.94,19.86,19.87,78100.0,19.93,19.94,19.86,19.87,78100.0
2006-08-18 12:00:00,19.87,19.91,19.85,19.9,64100.0,19.87,19.91,19.85,19.9,64100.0
2006-08-18 12:30:00,19.9,19.91,19.82,19.89,117300.0,19.9,19.91,19.82,19.89,117300.0
2006-08-18 13:00:00,19.89,19.92,19.83,19.84,72200.0,19.89,19.92,19.83,19.84,72200.0
2006-08-18 13:30:00,19.82,19.84,19.8,19.81,71300.0,19.82,19.84,19.8,19.81,71300.0
2006-08-18 14:00:00,19.81,19.85,19.81,19.84,83800.0,19.81,19.85,19.81,19.84,83800.0
2006-08-18 14:30:00,19.84,19.9,19.83,19.89,74700.0,19.84,19.9,19.83,19.89,74700.0
2006-08-18 15:00:00,19.9,19.95,19.88,19.91,82900.0,19.9,19.95,19.88,19.91,82900.0
2006-08-18 15:30:00,19.91,19.99,19.9,19.91,186500.0,19.91,19.99,19.9,19.91,186500.0
2006-08-21 09:30:00,19.89,19.94,19.82,19.92,123400.0,19.89,19.94,19.82,19.92,123400.0
2006-08-21 10:00:00,19.92,19.92,19.77,19.86,103600.0,19.92,19.92,19.77,19.86,103600.0
2006-08-21 10:30:00,19.86,19.87,19.75,19.81,71000.0,19.86,19.87,19.75,19.81,71000.0
2006-08-21 11:00:00,19.81,19.88,19.81,19.88,27200.0,19.81,19.88,19.81,19.88,27200.0
2006-08-21 11:30:00,19.88,19.9,19.78,19.79,57500.0,19.88,19.9,19.78,19.79,57500.0
2006-08-21 12:00:00,19.79,19.85,19.78,19.8,46100.0,19.79,19.85,19.78,19.8,46100.0
2006-08-21 12:30:00,19.79,19.89,19.79,19.86,52800.0,19.79,19.89,19.79,19.86,52800.0
2006-08-21 13:00:00,19.86,19.89,19.84,19.86,51700.0,19.86,19.89,19.84,19.86,51700.0
2006-08-21 13:30:00,19.86,19.89,19.85,19.87,65100.0,19.86,19.89,19.85,19.87,65100.0
2006-08-21 14:00:00,19.87,19.89,19.79,19.84,80700.0,19.87,19.89,19.79,19.84,80700.0
2006-08-21 14:30:00,19.85,19.85,19.81,19.84,61000.0,19.85,19.85,19.81,19.84,61000.0
2006-08-21 15:00:00,19.84,19.84,19.81,19.82,108900.0,19.84,19.84,19.81,19.82,108900.0
2006-08-21 15:30:00,19.82,19.84,19.74,19.76,209200.0,19.82,19.84,19.74,19.76,209200.0
2006-08-22 09:30:00,19.7,19.71,19.51,19.61,87900.0,19.7,19.71,19.51,19.61,87900.0
2006-08-22 10:00:00,19.61,19.69,19.59,19.68,73800.0,19.61,19.69,19.59,19.68,73800.0
2006-08-22 10:30:00,19.69,19.69,19.65,19.67,49200.0,19.69,19.69,19.65,19.67,49200.0
2006-08-22 11:00:00,19.66,19.68,19.66,19.67,32500.0,19.66,19.68,19.66,19.67,32500.0
2006-08-22 11:30:00,19.68,19.68,19.63,19.64,41000.0,19.68,19.68,19.63,19.64,41000.0
2006-08-22 12:00:00,19.63,19.65,19.6,19.64,45100.0,19.63,19.65,19.6,19.64,45100.0
2006-08-22 12:30:00,19.63,19.65,19.6,19.62,68300.0,19.63,19.65,19.6,19.62,68300.0
2006-08-22 13:00:00,19.61,19.62,19.56,19.56,46200.0,19.61,19.62,19.56,19.56,46200.0
2006-08-22 13:30:00,19.56,19.56,19.46,19.5,75700.0,19.56,19.56,19.46,19.5,75700.0
2006-08-22 14:00:00,19.49,19.5,19.44,19.45,61000.0,19.49,19.5,19.44,19.45,61000.0
2006-08-22 14:30:00,19.45,19.46,19.42,19.45,122400.0,19.45,19.46,19.42,19.45,122400.0
2006-08-22 15:00:00,19.45,19.48,19.42,19.42,137200.0,19.45,19.48,19.42,19.42,137200.0
2006-08-22 15:30:00,19.43,19.44,19.41,19.41,234600.0,19.43,19.44,19.41,19.41,234600.0
2006-08-23 09:30:00,19.44,19.59,19.44,19.55,42900.0,19.44,19.59,19.44,19.55,42900.0
2006-08-23 10:00:00,19.56,19.6,19.49,19.54,65900.0,19.56,19.6,19.49,19.54,65900.0
2006-08-23 10:30:00,19.53,19.56,19.48,19.49,59200.0,19.53,19.56,19.48,19.49,59200.0
2006-08-23 11:00:00,19.49,19.5,19.38,19.38,143700.0,19.49,19.5,19.38,19.38,143700.0
2006-08-23 11:30:00,19.38,19.42,19.35,19.4,71400.0,19.38,19.42,19.35,19.4,71400.0
2006-08-23 12:00:00,19.4,19.41,19.35,19.36,54900.0,19.4,19.41,19.35,19.36,54900.0
2006-08-23 12:30:00,19.36,19.39,19.35,19.37,20300.0,19.36,19.39,19.35,19.37,20300.0
2006-08-23 13:00:00,19.38,19.38,19.32,19.33,37200.0,19.38,19.38,19.32,19.33,37200.0
2006-08-23 13:30:00,19.33,19.34,19.25,19.26,58400.0,19.33,19.34,19.25,19.26,58400.0
2006-08-23 14:00:00,19.27,19.3,19.25,19.26,84500.0,19.27,19.3,19.25,19.26,84500.0
2006-08-23 14:30:00,19.26,19.3,19.22,19.3,69200.0,19.26,19.3,19.22,19.3,69200.0
2006-08-23 15:00:00,19.29,19.29,19.17,19.17,104400.0,19.29,19.29,19.17,19.17,104400.0
2006-08-23 15:30:00,19.16,19.22,19.11,19.21,261800.0,19.16,19.22,19.11,19.21,261800.0
2006-08-24 09:30:00,19.22,19.27,19.16,19.23,54500.0,19.22,19.27,19.16,19.23,54500.0
2006-08-24 10:00:00,19.23,19.23,19.11,19.22,82200.0,19.23,19.23,19.11,19.22,82200.0
2006-08-24 10:30:00,19.22,19.22,19.16,19.19,56000.0,19.22,19.22,19.16,19.19,56000.0
2006-08-24 11:00:00,19.18,19.2,19.18,19.2,51100.0,19.18,19.2,19.18,19.2,51100.0
2006-08-24 11:30:00,19.19,19.24,19.18,19.23,110100.0,19.19,19.24,19.18,19.23,110100.0
2006-08-24 12:00:00,19.22,19.23,19.17,19.19,41200.0,19.22,19.23,19.17,19.19,41200.0
2006-08-24 12:30:00,19.2,19.21,19.18,19.19,89000.0,19.2,19.21,19.18,19.19,89000.0
2006-08-24 13:00:00,19.2,19.2,19.18,19.2,39100.0,19.2,19.2,19.18,19.2,39100.0
2006-08-24 13:30:00,19.2,19.2,19.19,19.19,34800.0,19.2,19.2,19.19,19.19,34800.0
2006-08-24 14:00:00,19.19,19.2,19.17,19.17,73800.0,19.19,19.2,19.17,19.17,73800.0
2006-08-24 14:30:00,19.18,19.18,19.11,19.13,84100.0,19.18,19.18,19.11,19.13,84100.0
2006-08-24 15:00:00,19.12,19.13,19.05,19.06,95500.0,19.12,19.13,19.05,19.06,95500.0
2006-08-24 15:30:00,19.05,19.06,18.99,19.01,525000.0,19.05,19.06,18.99,19.01,525000.0
2006-08-25 09:30:00,18.97,19.16,18.95,19.11,74800.0,18.97,19.16,18.95,19.11,74800.0
2006-08-25 10:00:00,19.1,19.13,19.05,19.05,185000.0,19.1,19.13,19.05,19.05,185000.0
2006-08-25 10:30:00,19.06,19.08,19.01,19.03,106700.0,19.06,19.08,19.01,19.03,106700.0
2006-08-25 11:00:00,19.02,19.05,19.01,19.03,79200.0,19.02,19.05,19.01,19.03,79200.0
2006-08-25 11:30:00,19.02,19.07,18.99,19.02,118800.0,19.02,19.07,18.99,19.02,118800.0
2006-08-25 12:00:00,19.02,19.05,19.0,19.03,107900.0,19.02,19.05,19.0,19.03,107900.0
2006-08-25 12:30:00,19.02,19.05,18.99,19.02,82200.0,19.02,19.05,18.99,19.02,82200.0
2006-08-25 13:00:00,19.02,19.03,18.95,19.03,59300.0,19.02,19.03,18.95,19.03,59300.0
2006-08-25 13:30:00,19.03,19.07,19.0,19.06,61100.0,19.03,19.07,19.0,19.06,61100.0
2006-08-25 14:00:00,19.06,19.07,19.02,19.04,75500.0,19.06,19.07,19.02,19.04,75500.0
2006-08-25 14:30:00,19.04,19.07,19.01,19.04,114800.0,19.04,19.07,19.01,19.04,114800.0
2006-08-25 15:00:00,19.04,19.12,19.04,19.07,99300.0,19.04,19.12,19.04,19.07,99300.0
2006-08-25 15:30:00,19.1,19.11,19.0,19.01,199100.0,19.1,19.11,19.0,19.01,199100.0
2006-08-28 09:30:00,19.02,19.13,18.96,18.99,155100.0,19.02,19.13,18.96,18.99,155100.0
2006-08-28 10:00:00,18.97,19.05,18.97,19.05,57000.0,18.97,19.05,18.97,19.05,57000.0
2006-08-28 10:30:00,19.06,19.11,19.04,19.08,45800.0,19.06,19.11,19.04,19.08,45800.0
2006-08-28 11:00:00,19.08,19.15,19.08,19.13,32900.0,19.08,19.15,19.08,19.13,32900.0
2006-08-28 11:30:00,19.12,19.21,19.1,19.2,48100.0,19.12,19.21,19.1,19.2,48100.0
2006-08-28 12:00:00,19.19,19.21,19.12,19.17,40300.0,19.19,19.21,19.12,19.17,40300.0
2006-08-28 12:30:00,19.17,19.18,19.12,19.17,61300.0,19.17,19.18,19.12,19.17,61300.0
2006-08-28 13:00:00,19.18,19.18,19.16,19.16,24300.0,19.18,19.18,19.16,19.16,24300.0
2006-08-28 13:30:00,19.16,19.2,19.14,19.18,23300.0,19.16,19.2,19.14,19.18,23300.0
2006-08-28 14:00:00,19.2,19.27,19.2,19.24,77000.0,19.2,19.27,19.2,19.24,77000.0
2006-08-28 14:30:00,19.23,19.25,19.19,19.21,57400.0,19.23,19.25,19.19,19.21,57400.0
2006-08-28 15:00:00,19.21,19.21,19.13,19.13,53700.0,19.21,19.21,19.13,19.13,53700.0
2006-08-28 15:30:00,19.14,19.17,19.1,19.12,171800.0,19.14,19.17,19.1,19.12,171800.0
2006-08-29 09:30:00,19.13,19.26,19.11,19.13,109800.0,19.13,19.26,19.11,19.13,109800.0
2006-08-29 10:00:00,19.14,19.25,19.13,19.21,95700.0,19.14,19.25,19.13,19.21,95700.0
2006-08-29 10:30:00,19.21,19.38,19.2,19.35,220100.0,19.21,19.38,19.2,19.35,220100.0
2006-08-29 11:00:00,19.35,19.36,19.28,19.29,81800.0,19.35,19.36,19.28,19.29,81800.0
2006-08-29 11:30:00,19.29,19.31,19.26,19.31,65900.0,19.29,19.31,19.26,19.31,65900.0
2006-08-29 12:00:00,19.31,19.35,19.26,19.32,186500.0,19.31,19.35,19.26,19.32,186500.0
2006-08-29 12:30:00,19.32,19.34,19.3,19.33,63900.0,19.32,19.34,19.3,19.33,63900.0
2006-08-29 13:00:00,19.33,19.37,19.3,19.34,138200.0,19.33,19.37,19.3,19.34,138200.0
2006-08-29 13:30:00,19.35,19.35,19.23,19.25,59700.0,19.35,19.35,19.23,19.25,59700.0
2006-08-29 14:00:00,19.24,19.33,19.24,19.3,78900.0,19.24,19.33,19.24,19.3,78900.0
2006-08-29 14:30:00,19.3,19.38,19.3,19.35,114100.0,19.3,19.38,19.3,19.35,114100.0
2006-08-29 15:00:00,19.35,19.4,19.3,19.39,98500.0,19.35,19.4,19.3,19.39,98500.0
2006-08-29 15:30:00,19.4,19.43,19.38,19.39,170500.0,19.4,19.43,19.38,19.39,170500.0
2006-08-30 09:30:00,19.34,19.38,19.18,19.3,54000.0,19.34,19.38,19.18,19.3,54000.0
2006-08-30 10:00:00,19.3,19.37,19.29,19.36,35000.0,19.3,19.37,19.29,19.36,35000.0
2006-08-30 10:30:00,19.37,19.47,19.37,19.45,43700.0,19.37,19.47,19.37,19.45,43700.0
2006-08-30 11:00:00,19.46,19.47,19.41,19.46,55600.0,19.46,19.47,19.41,19.46,55600.0
2006-08-30 11:30:00,19.47,19.49,19.3,19.33,87600.0,19.47,19.49,19.3,19.33,87600.0
2006-08-30 12:00:00,19.34,19.4,19.32,19.33,66300.0,19.34,19.4,19.32,19.33,66300.0
2006-08-30 12:30:00,19.34,19.4,19.33,19.38,27400.0,19.34,19.4,19.33,19.38,27400.0
2006-08-30 13:00:00,19.39,19.43,19.39,19.42,36900.0,19.39,19.43,19.39,19.42,36900.0
2006-08-30 13:30:00,19.44,19.46,19.43,19.45,36000.0,19.44,19.46,19.43,19.45,36000.0
2006-08-30 14:00:00,19.45,19.48,19.45,19.48,53900.0,19.45,19.48,19.45,19.48,53900.0
2006-08-30 14:30:00,19.47,19.48,19.4,19.41,57400.0,19.47,19.48,19.4,19.41,57400.0
2006-08-30 15:00:00,19.42,19.45,19.41,19.44,63700.0,19.42,19.45,19.41,19.44,63700.0
2006-08-30 15:30:00,19.44,19.5,19.44,19.44,153700.0,19.44,19.5,19.44,19.44,153700.0
2006-08-31 09:30:00,19.5,19.5,19.31,19.43,38900.0,19.5,19.5,19.31,19.43,38900.0
2006-08-31 10:00:00,19.43,19.54,19.42,19.48,51600.0,19.43,19.54,19.42,19.48,51600.0
2006-08-31 10:30:00,19.48,19.48,19.38,19.41,40000.0,19.48,19.48,19.38,19.41,40000.0
2006-08-31 11:00:00,19.41,19.43,19.36,19.36,55100.0,19.41,19.43,19.36,19.36,55100.0
2006-08-31 11:30:00,19.36,19.37,19.32,19.36,43300.0,19.36,19.37,19.32,19.36,43300.0
2006-08-31 12:00:00,19.35,19.36,19.31,19.32,28400.0,19.35,19.36,19.31,19.32,28400.0
2006-08-31 12:30:00,19.32,19.36,19.31,19.35,25100.0,19.32,19.36,19.31,19.35,25100.0
2006-08-31 13:00:00,19.34,19.36,19.34,19.35,20500.0,19.34,19.36,19.34,19.35,20500.0
2006-08-31 13:30:00,19.35,19.37,19.34,19.35,24000.0,19.35,19.37,19.34,19.35,24000.0
2006-08-31 14:00:00,19.34,19.4,19.34,19.4,45600.0,19.34,19.4,19.34,19.4,45600.0
2006-08-31 14:30:00,19.4,19.42,19.37,19.4,79900.0,19.4,19.42,19.37,19.4,79900.0
2006-08-31 15:00:00,19.4,19.45,19.39,19.44,79600.0,19.4,19.45,19.39,19.44,79600.0
2006-08-31 15:30:00,19.45,19.45,19.38,19.4,216200.0,19.45,19.45,19.38,19.4,216200.0
2006-09-01 09:30:00,19.47,19.54,19.39,19.52,45900.0,19.47,19.54,19.39,19.52,45900.0
2006-09-01 10:00:00,19.52,19.54,19.41,19.42,50700.0,19.52,19.54,19.41,19.42,50700.0
2006-09-01 10:30:00,19.42,19.48,19.42,19.45,33600.0,19.42,19.48,19.42,19.45,33600.0
2006-09-01 11:00:00,19.44,19.46,19.41,19.41,32100.0,19.44,19.46,19.41,19.41,32100.0
2006-09-01 11:30:00,19.42,19.44,19.39,19.44,27100.0,19.42,19.44,19.39,19.44,27100.0
2006-09-01 12:00:00,19.43,19.44,19.4,19.43,23000.0,19.43,19.44,19.4,19.43,23000.0
2006-09-01 12:30:00,19.42,19.45,19.42,19.43,24100.0,19.42,19.45,19.42,19.43,24100.0
2006-09-01 13:00:00,19.44,19.47,19.44,19.47,26900.0,19.44,19.47,19.44,19.47,26900.0
2006-09-01 13:30:00,19.46,19.47,19.46,19.47,19600.0,19.46,19.47,19.46,19.47,19600.0
2006-09-01 14:00:00,19.46,19.48,19.44,19.47,28200.0,19.46,19.48,19.44,19.47,28200.0
2006-09-01 14:30:00,19.47,19.47,19.43,19.45,40000.0,19.47,19.47,19.43,19.45,40000.0
2006-09-01 15:00:00,19.45,19.48,19.44,19.46,45500.0,19.45,19.48,19.44,19.46,45500.0
2006-09-01 15:30:00,19.47,19.54,19.46,19.5,292200.0,19.47,19.54,19.46,19.5,292200.0
2006-09-05 09:30:00,19.5,19.69,19.5,19.59,254600.0,19.5,19.69,19.5,19.59,254600.0
2006-09-05 10:00:00,19.59,19.61,19.55,19.56,111900.0,19.59,19.61,19.55,19.56,111900.0
2006-09-05 10:30:00,19.54,19.55,19.48,19.54,84200.0,19.54,19.55,19.48,19.54,84200.0
2006-09-05 11:00:00,19.53,19.57,19.5,19.57,104600.0,19.53,19.57,19.5,19.57,104600.0
2006-09-05 11:30:00,19.57,19.6,19.55,19.58,89900.0,19.57,19.6,19.55,19.58,89900.0
2006-09-05 12:00:00,19.59,19.6,19.56,19.57,77100.0,19.59,19.6,19.56,19.57,77100.0
2006-09-05 12:30:00,19.58,19.59,19.51,19.54,49700.0,19.58,19.59,19.51,19.54,49700.0
2006-09-05 13:00:00,19.55,19.58,19.5,19.5,65300.0,19.55,19.58,19.5,19.5,65300.0
2006-09-05 13:30:00,19.5,19.52,19.48,19.5,49000.0,19.5,19.52,19.48,19.5,49000.0
2006-09-05 14:00:00,19.5,19.54,19.48,19.51,57700.0,19.5,19.54,19.48,19.51,57700.0
2006-09-05 14:30:00,19.51,19.57,19.5,19.55,111700.0,19.51,19.57,19.5,19.55,111700.0
2006-09-05 15:00:00,19.54,19.54,19.49,19.51,91300.0,19.54,19.54,19.49,19.51,91300.0
2006-09-05 15:30:00,19.51,19.56,19.5,19.53,150100.0,19.51,19.56,19.5,19.53,150100.0
2006-09-06 09:30:00,19.41,19.52,19.32,19.46,57200.0,19.41,19.52,19.32,19.46,57200.0
2006-09-06 10:00:00,19.48,19.5,19.46,19.47,27300.0,19.48,19.5,19.46,19.47,27300.0
2006-09-06 10:30:00,19.47,19.48,19.37,19.38,32300.0,19.47,19.48,19.37,19.38,32300.0
2006-09-06 11:00:00,19.38,19.44,19.38,19.44,16600.0,19.38,19.44,19.38,19.44,16600.0
2006-09-06 11:30:00,19.42,19.44,19.35,19.36,32000.0,19.42,19.44,19.35,19.36,32000.0
2006-09-06 12:00:00,19.35,19.37,19.34,19.36,20200.0,19.35,19.37,19.34,19.36,20200.0
2006-09-06 12:30:00,19.36,19.41,19.36,19.41,25600.0,19.36,19.41,19.36,19.41,25600.0
2006-09-06 13:00:00,19.41,19.48,19.4,19.48,26400.0,19.41,19.48,19.4,19.48,26400.0
2006-09-06 13:30:00,19.48,19.49,19.44,19.44,35100.0,19.48,19.49,19.44,19.44,35100.0
2006-09-06 14:00:00,19.45,19.45,19.33,19.37,62100.0,19.45,19.45,19.33,19.37,62100.0
2006-09-06 14:30:00,19.36,19.38,19.31,19.31,46400.0,19.36,19.38,19.31,19.31,46400.0
2006-09-06 15:00:00,19.31,19.32,19.28,19.29,66200.0,19.31,19.32,19.28,19.29,66200.0
2006-09-06 15:30:00,19.29,19.31,19.28,19.3,121900.0,19.29,19.31,19.28,19.3,121900.0
2006-09-07 09:30:00,19.3,19.3,19.14,19.21,40500.0,19.3,19.3,19.14,19.21,40500.0
2006-09-07 10:00:00,19.21,19.22,19.15,19.22,39600.0,19.21,19.22,19.15,19.22,39600.0
2006-09-07 10:30:00,19.22,19.28,19.19,19.23,33400.0,19.22,19.28,19.19,19.23,33400.0
2006-09-07 11:00:00,19.24,19.27,19.22,19.25,42000.0,19.24,19.27,19.22,19.25,42000.0
2006-09-07 11:30:00,19.25,19.32,19.25,19.31,43400.0,19.25,19.32,19.25,19.31,43400.0
2006-09-07 12:00:00,19.31,19.35,19.3,19.32,40700.0,19.31,19.35,19.3,19.32,40700.0
2006-09-07 12:30:00,19.32,19.32,19.29,19.31,17100.0,19.32,19.32,19.29,19.31,17100.0
2006-09-07 13:00:00,19.3,19.38,19.3,19.37,26200.0,19.3,19.38,19.3,19.37,26200.0
2006-09-07 13:30:00,19.37,19.52,19.35,19.48,103700.0,19.37,19.52,19.35,19.48,103700.0
2006-09-07 14:00:00,19.48,19.48,19.4,19.41,39500.0,19.48,19.48,19.4,19.41,39500.0
2006-09-07 14:30:00,19.41,19.41,19.38,19.39,32900.0,19.41,19.41,19.38,19.39,32900.0
2006-09-07 15:00:00,19.4,19.4,19.31,19.32,40500.0,19.4,19.4,19.31,19.32,40500.0
2006-09-07 15:30:00,19.32,19.33,19.25,19.28,95200.0,19.32,19.33,19.25,19.28,95200.0
2006-09-08 09:30:00,19.26,19.32,19.22,19.29,31900.0,19.26,19.32,19.22,19.29,31900.0
2006-09-08 10:00:00,19.31,19.37,19.28,19.32,35400.0,19.31,19.37,19.28,19.32,35400.0
2006-09-08 10:30:00,19.32,19.41,19.32,19.41,50700.0,19.32,19.41,19.32,19.41,50700.0
2006-09-08 11:00:00,19.41,19.44,19.39,19.41,36800.0,19.41,19.44,19.39,19.41,36800.0
2006-09-08 11:30:00,19.4,19.47,19.4,19.46,41900.0,19.4,19.47,19.4,19.46,41900.0
2006-09-08 12:00:00,19.46,19.55,19.45,19.53,58100.0,19.46,19.55,19.45,19.53,58100.0
2006-09-08 12:30:00,19.52,19.57,19.52,19.55,52600.0,19.52,19.57,19.52,19.55,52600.0
2006-09-08 13:00:00,19.56,19.61,19.55,19.6,27900.0,19.56,19.61,19.55,19.6,27900.0
2006-09-08 13:30:00,19.61,19.63,19.58,19.63,46500.0,19.61,19.63,19.58,19.63,46500.0
2006-09-08 14:00:00,19.64,19.65,19.6,19.62,62800.0,19.64,19.65,19.6,19.62,62800.0
2006-09-08 14:30:00,19.62,19.76,19.61,19.76,188100.0,19.62,19.76,19.61,19.76,188100.0
2006-09-08 15:00:00,19.75,19.77,19.71,19.77,197800.0,19.75,19.77,19.71,19.77,197800.0
2006-09-08 15:30:00,19.77,19.78,19.59,19.64,275000.0,19.77,19.78,19.59,19.64,275000.0
2006-09-11 09:30:00,19.64,19.73,19.51,19.72,155200.0,19.64,19.73,19.51,19.72,155200.0
2006-09-11 10:00:00,19.7,19.71,19.62,19.65,54100.0,19.7,19.71,19.62,19.65,54100.0
2006-09-11 10:30:00,19.65,19.69,19.63,19.67,51600.0,19.65,19.69,19.63,19.67,51600.0
2006-09-11 11:00:00,19.66,19.68,19.59,19.68,37100.0,19.66,19.68,19.59,19.68,37100.0
2006-09-11 11:30:00,19.69,19.69,19.65,19.68,31500.0,19.69,19.69,19.65,19.68,31500.0
2006-09-11 12:00:00,19.68,19.85,19.68,19.83,43900.0,19.68,19.85,19.68,19.83,43900.0
2006-09-11 12:30:00,19.85,19.88,19.8,19.86,71100.0,19.85,19.88,19.8,19.86,71100.0
2006-09-11 13:00:00,19.87,19.93,19.85,19.93,89500.0,19.87,19.93,19.85,19.93,89500.0
2006-09-11 13:30:00,19.93,19.93,19.86,19.86,94700.0,19.93,19.93,19.86,19.86,94700.0
2006-09-11 14:00:00,19.86,19.91,19.86,19.88,51000.0,19.86,19.91,19.86,19.88,51000.0
2006-09-11 14:30:00,19.88,19.96,19.88,19.95,100000.0,19.88,19.96,19.88,19.95,100000.0
2006-09-11 15:00:00,19.95,20.03,19.94,20.03,283200.0,19.95,20.03,19.94,20.03,283200.0
2006-09-11 15:30:00,20.02,20.12,20.01,20.02,637100.0,20.02,20.12,20.01,20.02,637100.0
2006-09-12 09:30:00,19.98,20.03,19.91,19.97,75800.0,19.98,20.03,19.91,19.97,75800.0
2006-09-12 10:00:00,19.98,20.23,19.95,20.19,141300.0,19.98,20.23,19.95,20.19,141300.0
2006-09-12 10:30:00,20.19,20.19,20.08,20.15,123900.0,20.19,20.19,20.08,20.15,123900.0
2006-09-12 11:00:00,20.17,20.21,20.12,20.21,147800.0,20.17,20.21,20.12,20.21,147800.0
2006-09-12 11:30:00,20.21,20.37,20.21,20.29,138100.0,20.21,20.37,20.21,20.29,138100.0
2006-09-12 12:00:00,20.28,20.34,20.26,20.28,92000.0,20.28,20.34,20.26,20.28,92000.0
2006-09-12 12:30:00,20.28,20.38,20.27,20.38,71000.0,20.28,20.38,20.27,20.38,71000.0
2006-09-12 13:00:00,20.39,20.41,20.35,20.37,41800.0,20.39,20.41,20.35,20.37,41800.0
2006-09-12 13:30:00,20.37,20.41,20.28,20.29,148900.0,20.37,20.41,20.28,20.29,148900.0
2006-09-12 14:00:00,20.3,20.3,20.25,20.26,143800.0,20.3,20.3,20.25,20.26,143800.0
2006-09-12 14:30:00,20.25,20.27,20.21,20.24,128300.0,20.25,20.27,20.21,20.24,128300.0
2006-09-12 15:00:00,20.24,20.35,20.22,20.35,151800.0,20.24,20.35,20.22,20.35,151800.0
2006-09-12 15:30:00,20.35,20.38,20.24,20.25,397200.0,20.35,20.38,20.24,20.25,397200.0
2006-09-13 09:30:00,20.22,20.4,20.18,20.34,89700.0,20.22,20.4,20.18,20.34,89700.0
2006-09-13 10:00:00,20.34,20.36,20.26,20.27,81500.0,20.34,20.36,20.26,20.27,81500.0
2006-09-13 10:30:00,20.26,20.29,20.2,20.27,78100.0,20.26,20.29,20.2,20.27,78100.0
2006-09-13 11:00:00,20.28,20.32,20.26,20.28,60900.0,20.28,20.32,20.26,20.28,60900.0
2006-09-13 11:30:00,20.28,20.33,20.25,20.29,52800.0,20.28,20.33,20.25,20.29,52800.0
2006-09-13 12:00:00,20.3,20.34,20.27,20.3,51700.0,20.3,20.34,20.27,20.3,51700.0
2006-09-13 12:30:00,20.3,20.34,20.26,20.28,70300.0,20.3,20.34,20.26,20.28,70300.0
2006-09-13 13:00:00,20.28,20.29,20.25,20.28,85900.0,20.28,20.29,20.25,20.28,85900.0
2006-09-13 13:30:00,20.29,20.35,20.28,20.34,42200.0,20.29,20.35,20.28,20.34,42200.0
2006-09-13 14:00:00,20.33,20.35,20.32,20.34,46100.0,20.33,20.35,20.32,20.34,46100.0
2006-09-13 14:30:00,20.34,20.34,20.27,20.31,103100.0,20.34,20.34,20.27,20.31,103100.0
2006-09-13 15:00:00,20.31,20.31,20.21,20.24,88700.0,20.31,20.31,20.21,20.24,88700.0
2006-09-13 15:30:00,20.24,20.36,20.24,20.33,197000.0,20.24,20.36,20.24,20.33,197000.0
2006-09-14 09:30:00,20.33,20.33,20.12,20.19,63300.0,20.33,20.33,20.12,20.19,63300.0
2006-09-14 10:00:00,20.18,20.28,20.14,20.23,59500.0,20.18,20.28,20.14,20.23,59500.0
2006-09-14 10:30:00,20.24,20.25,20.19,20.21,27900.0,20.24,20.25,20.19,20.21,27900.0
2006-09-14 11:00:00,20.2,20.33,20.17,20.31,37400.0,20.2,20.33,20.17,20.31,37400.0
2006-09-14 11:30:00,20.3,20.31,20.25,20.27,28100.0,20.3,20.31,20.25,20.27,28100.0
2006-09-14 12:00:00,20.27,20.27,20.21,20.22,25600.0,20.27,20.27,20.21,20.22,25600.0
2006-09-14 12:30:00,20.22,20.32,20.22,20.29,32600.0,20.22,20.32,20.22,20.29,32600.0
2006-09-14 13:00:00,20.3,20.3,20.23,20.24,33000.0,20.3,20.3,20.23,20.24,33000.0
2006-09-14 13:30:00,20.24,20.35,20.24,20.32,42700.0,20.24,20.35,20.24,20.32,42700.0
2006-09-14 14:00:00,20.32,20.33,20.3,20.32,33100.0,20.32,20.33,20.3,20.32,33100.0
2006-09-14 14:30:00,20.32,20.35,20.29,20.34,43900.0,20.32,20.35,20.29,20.34,43900.0
2006-09-14 15:00:00,20.35,20.36,20.32,20.36,61400.0,20.35,20.36,20.32,20.36,61400.0
2006-09-14 15:30:00,20.36,20.43,20.35,20.4,167100.0,20.36,20.43,20.35,20.4,167100.0
2006-09-15 09:30:00,20.8,20.92,20.64,20.74,677100.0,20.8,20.92,20.64,20.74,677100.0
2006-09-15 10:00:00,20.75,20.88,20.75,20.84,87200.0,20.75,20.88,20.75,20.84,87200.0
2006-09-15 10:30:00,20.85,20.85,20.79,20.81,74600.0,20.85,20.85,20.79,20.81,74600.0
2006-09-15 11:00:00,20.81,20.82,20.75,20.75,88700.0,20.81,20.82,20.75,20.75,88700.0
2006-09-15 11:30:00,20.74,20.77,20.66,20.68,92500.0,20.74,20.77,20.66,20.68,92500.0
2006-09-15 12:00:00,20.68,20.72,20.62,20.71,89300.0,20.68,20.72,20.62,20.71,89300.0
2006-09-15 12:30:00,20.71,20.71,20.69,20.69,67700.0,20.71,20.71,20.69,20.69,67700.0
2006-09-15 13:00:00,20.69,20.71,20.67,20.68,51600.0,20.69,20.71,20.67,20.68,51600.0
2006-09-15 13:30:00,20.69,20.73,20.67,20.68,82400.0,20.69,20.73,20.67,20.68,82400.0
2006-09-15 14:00:00,20.67,20.73,20.67,20.71,76100.0,20.67,20.73,20.67,20.71,76100.0
2006-09-15 14:30:00,20.71,20.76,20.7,20.71,73300.0,20.71,20.76,20.7,20.71,73300.0
2006-09-15 15:00:00,20.72,20.74,20.71,20.72,123700.0,20.72,20.74,20.71,20.72,123700.0
2006-09-15 15:30:00,20.72,20.74,20.72,20.72,156600.0,20.72,20.74,20.72,20.72,156600.0
2006-09-18 09:30:00,20.82,20.82,20.59,20.65,81500.0,20.82,20.82,20.59,20.65,81500.0
2006-09-18 10:00:00,20.65,20.7,20.59,20.62,85600.0,20.65,20.7,20.59,20.62,85600.0
2006-09-18 10:30:00,20.61,20.66,20.55,20.56,39900.0,20.61,20.66,20.55,20.56,39900.0
2006-09-18 11:00:00,20.58,20.6,20.55,20.57,32700.0,20.58,20.6,20.55,20.57,32700.0
2006-09-18 11:30:00,20.57,20.64,20.57,20.61,53400.0,20.57,20.64,20.57,20.61,53400.0
2006-09-18 12:00:00,20.6,20.61,20.5,20.51,42400.0,20.6,20.61,20.5,20.51,42400.0
2006-09-18 12:30:00,20.51,20.55,20.5,20.53,28700.0,20.51,20.55,20.5,20.53,28700.0
2006-09-18 13:00:00,20.52,20.54,20.51,20.52,35600.0,20.52,20.54,20.51,20.52,35600.0
2006-09-18 13:30:00,20.52,20.53,20.44,20.44,59900.0,20.52,20.53,20.44,20.44,59900.0
2006-09-18 14:00:00,20.44,20.49,20.4,20.46,59500.0,20.44,20.49,20.4,20.46,59500.0
2006-09-18 14:30:00,20.46,20.48,20.42,20.45,68300.0,20.46,20.48,20.42,20.45,68300.0
2006-09-18 15:00:00,20.44,20.5,20.43,20.5,78100.0,20.44,20.5,20.43,20.5,78100.0
2006-09-18 15:30:00,20.49,20.56,20.46,20.54,182300.0,20.49,20.56,20.46,20.54,182300.0
2006-09-19 09:30:00,20.54,20.61,20.42,20.46,66500.0,20.54,20.61,20.42,20.46,66500.0
2006-09-19 10:00:00,20.46,20.52,20.37,20.4,174900.0,20.46,20.52,20.37,20.4,174900.0
2006-09-19 10:30:00,20.4,20.43,20.37,20.37,49600.0,20.4,20.43,20.37,20.37,49600.0
2006-09-19 11:00:00,20.38,20.42,20.37,20.37,38100.0,20.38,20.42,20.37,20.37,38100.0
2006-09-19 11:30:00,20.37,20.38,20.23,20.26,42000.0,20.37,20.38,20.23,20.26,42000.0
2006-09-19 12:00:00,20.26,20.28,20.22,20.23,35400.0,20.26,20.28,20.22,20.23,35400.0
2006-09-19 12:30:00,20.22,20.27,20.22,20.24,45900.0,20.22,20.27,20.22,20.24,45900.0
2006-09-19 13:00:00,20.25,20.25,20.2,20.21,58200.0,20.25,20.25,20.2,20.21,58200.0
2006-09-19 13:30:00,20.22,20.23,20.14,20.15,55800.0,20.22,20.23,20.14,20.15,55800.0
2006-09-19 14:00:00,20.15,20.23,20.15,20.23,64100.0,20.15,20.23,20.15,20.23,64100.0
2006-09-19 14:30:00,20.23,20.3,20.22,20.29,36900.0,20.23,20.3,20.22,20.29,36900.0
2006-09-19 15:00:00,20.3,20.3,20.23,20.24,80200.0,20.3,20.3,20.23,20.24,80200.0
2006-09-19 15:30:00,20.25,20.27,20.19,20.2,287700.0,20.25,20.27,20.19,20.2,287700.0
2006-09-20 09:30:00,20.48,20.56,20.36,20.5,116000.0,20.48,20.56,20.36,20.5,116000.0
2006-09-20 10:00:00,20.49,20.51,20.44,20.5,93600.0,20.49,20.51,20.44,20.5,93600.0
2006-09-20 10:30:00,20.49,20.54,20.47,20.49,58000.0,20.49,20.54,20.47,20.49,58000.0
2006-09-20 11:00:00,20.49,20.55,20.46,20.5,65100.0,20.49,20.55,20.46,20.5,65100.0
2006-09-20 11:30:00,20.5,20.52,20.46,20.51,44900.0,20.5,20.52,20.46,20.51,44900.0
2006-09-20 12:00:00,20.51,20.52,20.46,20.5,40500.0,20.51,20.52,20.46,20.5,40500.0
2006-09-20 12:30:00,20.5,20.53,20.49,20.49,41400.0,20.5,20.53,20.49,20.49,41400.0
2006-09-20 13:00:00,20.49,20.52,20.47,20.5,63900.0,20.49,20.52,20.47,20.5,63900.0
2006-09-20 13:30:00,20.5,20.56,20.49,20.54,77700.0,20.5,20.56,20.49,20.54,77700.0
2006-09-20 14:00:00,20.53,20.57,20.46,20.53,93200.0,20.53,20.57,20.46,20.53,93200.0
2006-09-20 14:30:00,20.54,20.58,20.52,20.53,73200.0,20.54,20.58,20.52,20.53,73200.0
2006-09-20 15:00:00,20.55,20.58,20.51,20.53,98500.0,20.55,20.58,20.51,20.53,98500.0
2006-09-20 15:30:00,20.53,20.54,20.49,20.51,208000.0,20.53,20.54,20.49,20.51,208000.0
2006-09-21 09:30:00,20.5,20.54,20.36,20.41,81500.0,20.5,20.54,20.36,20.41,81500.0
2006-09-21 10:00:00,20.41,20.41,20.2,20.2,69400.0,20.41,20.41,20.2,20.2,69400.0
2006-09-21 10:30:00,20.2,20.25,20.14,20.15,124000.0,20.2,20.25,20.14,20.15,124000.0
2006-09-21 11:00:00,20.14,20.22,20.14,20.2,101000.0,20.14,20.22,20.14,20.2,101000.0
2006-09-21 11:30:00,20.2,20.29,20.18,20.23,54900.0,20.2,20.29,20.18,20.23,54900.0
2006-09-21 12:00:00,20.22,20.22,20.1,20.12,93200.0,20.22,20.22,20.1,20.12,93200.0
2006-09-21 12:30:00,20.12,20.18,20.06,20.07,49400.0,20.12,20.18,20.06,20.07,49400.0
2006-09-21 13:00:00,20.06,20.11,20.05,20.08,57100.0,20.06,20.11,20.05,20.08,57100.0
2006-09-21 13:30:00,20.07,20.14,20.06,20.12,47600.0,20.07,20.14,20.06,20.12,47600.0
2006-09-21 14:00:00,20.12,20.15,20.07,20.08,56700.0,20.12,20.15,20.07,20.08,56700.0
2006-09-21 14:30:00,20.08,20.14,20.07,20.11,81300.0,20.08,20.14,20.07,20.11,81300.0
2006-09-21 15:00:00,20.11,20.16,20.1,20.15,110000.0,20.11,20.16,20.1,20.15,110000.0
2006-09-21 15:30:00,20.15,20.19,20.14,20.14,217300.0,20.15,20.19,20.14,20.14,217300.0
2006-09-22 09:30:00,20.1,20.11,19.9,19.95,75400.0,20.1,20.11,19.9,19.95,75400.0
2006-09-22 10:00:00,19.95,19.95,19.86,19.9,96700.0,19.95,19.95,19.86,19.9,96700.0
2006-09-22 10:30:00,19.9,19.97,19.88,19.93,80600.0,19.9,19.97,19.88,19.93,80600.0
2006-09-22 11:00:00,19.93,19.96,19.91,19.94,39000.0,19.93,19.96,19.91,19.94,39000.0
2006-09-22 11:30:00,19.94,19.96,19.92,19.93,41000.0,19.94,19.96,19.92,19.93,41000.0
2006-09-22 12:00:00,19.94,19.99,19.91,19.99,54100.0,19.94,19.99,19.91,19.99,54100.0
2006-09-22 12:30:00,19.99,20.01,19.98,20.0,20000.0,19.99,20.01,19.98,20.0,20000.0
2006-09-22 13:00:00,20.01,20.11,20.0,20.11,31100.0,20.01,20.11,20.0,20.11,31100.0
2006-09-22 13:30:00,20.1,20.13,20.06,20.11,55900.0,20.1,20.13,20.06,20.11,55900.0
2006-09-22 14:00:00,20.11,20.12,20.06,20.06,40500.0,20.11,20.12,20.06,20.06,40500.0
2006-09-22 14:30:00,20.07,20.12,20.04,20.1,24900.0,20.07,20.12,20.04,20.1,24900.0
2006-09-22 15:00:00,20.1,20.19,20.08,20.18,52000.0,20.1,20.19,20.08,20.18,52000.0
2006-09-22 15:30:00,20.2,20.2,20.15,20.17,90500.0,20.2,20.2,20.15,20.17,90500.0
2006-09-25 09:30:00,20.2,20.24,20.13,20.21,62200.0,20.2,20.24,20.13,20.21,62200.0
2006-09-25 10:00:00,20.2,20.24,19.98,20.07,52100.0,20.2,20.24,19.98,20.07,52100.0
2006-09-25 10:30:00,20.07,20.18,20.02,20.18,39100.0,20.07,20.18,20.02,20.18,39100.0
2006-09-25 11:00:00,20.17,20.21,20.14,20.18,43100.0,20.17,20.21,20.14,20.18,43100.0
2006-09-25 11:30:00,20.2,20.21,20.13,20.15,35800.0,20.2,20.21,20.13,20.15,35800.0
2006-09-25 12:00:00,20.15,20.29,20.11,20.25,63400.0,20.15,20.29,20.11,20.25,63400.0
2006-09-25 12:30:00,20.25,20.44,20.25,20.44,71300.0,20.25,20.44,20.25,20.44,71300.0
2006-09-25 13:00:00,20.44,20.52,20.43,20.46,84800.0,20.44,20.52,20.43,20.46,84800.0
2006-09-25 13:30:00,20.44,20.46,20.4,20.4,40900.0,20.44,20.46,20.4,20.4,40900.0
2006-09-25 14:00:00,20.4,20.46,20.39,20.44,66100.0,20.4,20.46,20.39,20.44,66100.0
2006-09-25 14:30:00,20.43,20.56,20.42,20.56,68100.0,20.43,20.56,20.42,20.56,68100.0
2006-09-25 15:00:00,20.55,20.56,20.52,20.54,150800.0,20.55,20.56,20.52,20.54,150800.0
2006-09-25 15:30:00,20.55,20.62,20.53,20.61,297000.0,20.55,20.62,20.53,20.61,297000.0
2006-09-26 09:30:00,20.57,20.69,20.54,20.58,71300.0,20.57,20.69,20.54,20.58,71300.0
2006-09-26 10:00:00,20.62,20.72,20.6,20.72,67700.0,20.62,20.72,20.6,20.72,67700.0
2006-09-26 10:30:00,20.72,20.79,20.67,20.79,93800.0,20.72,20.79,20.67,20.79,93800.0
2006-09-26 11:00:00,20.79,20.92,20.79,20.79,173700.0,20.79,20.92,20.79,20.79,173700.0
2006-09-26 11:30:00,20.8,20.8,20.59,20.6,128800.0,20.8,20.8,20.59,20.6,128800.0
2006-09-26 12:00:00,20.61,20.61,20.49,20.57,81300.0,20.61,20.61,20.49,20.57,81300.0
2006-09-26 12:30:00,20.56,20.6,20.53,20.56,75200.0,20.56,20.6,20.53,20.56,75200.0
2006-09-26 13:00:00,20.57,20.66,20.52,20.65,90500.0,20.57,20.66,20.52,20.65,90500.0
2006-09-26 13:30:00,20.66,20.69,20.56,20.68,70800.0,20.66,20.69,20.56,20.68,70800.0
2006-09-26 14:00:00,20.67,20.71,20.63,20.7,53100.0,20.67,20.71,20.63,20.7,53100.0
2006-09-26 14:30:00,20.7,20.78,20.69,20.73,127700.0,20.7,20.78,20.69,20.73,127700.0
2006-09-26 15:00:00,20.73,20.76,20.7,20.72,113900.0,20.73,20.76,20.7,20.72,113900.0
2006-09-26 15:30:00,20.72,20.74,20.65,20.71,174300.0,20.72,20.74,20.65,20.71,174300.0
2006-09-27 09:30:00,20.66,20.78,20.57,20.64,37700.0,20.66,20.78,20.57,20.64,37700.0
2006-09-27 10:00:00,20.65,20.72,20.6,20.68,48900.0,20.65,20.72,20.6,20.68,48900.0
2006-09-27 10:30:00,20.69,20.78,20.68,20.71,30500.0,20.69,20.78,20.68,20.71,30500.0
2006-09-27 11:00:00,20.7,20.71,20.63,20.66,39100.0,20.7,20.71,20.63,20.66,39100.0
2006-09-27 11:30:00,20.64,20.72,20.64,20.72,26200.0,20.64,20.72,20.64,20.72,26200.0
2006-09-27 12:00:00,20.7,20.71,20.63,20.65,27000.0,20.7,20.71,20.63,20.65,27000.0
2006-09-27 12:30:00,20.66,20.68,20.58,20.58,52000.0,20.66,20.68,20.58,20.58,52000.0
2006-09-27 13:00:00,20.59,20.61,20.56,20.57,32600.0,20.59,20.61,20.56,20.57,32600.0
2006-09-27 13:30:00,20.58,20.63,20.55,20.6,32800.0,20.58,20.63,20.55,20.6,32800.0
2006-09-27 14:00:00,20.61,20.64,20.58,20.63,41400.0,20.61,20.64,20.58,20.63,41400.0
2006-09-27 14:30:00,20.61,20.63,20.57,20.57,41400.0,20.61,20.63,20.57,20.57,41400.0
2006-09-27 15:00:00,20.58,20.61,20.57,20.6,100900.0,20.58,20.61,20.57,20.6,100900.0
2006-09-27 15:30:00,20.59,20.6,20.56,20.58,156500.0,20.59,20.6,20.56,20.58,156500.0
2006-09-28 09:30:00,21.09,21.29,20.95,21.05,383800.0,21.09,21.29,20.95,21.05,383800.0
2006-09-28 10:00:00,21.05,21.13,21.0,21.04,222500.0,21.05,21.13,21.0,21.04,222500.0
2006-09-28 10:30:00,21.04,21.1,21.02,21.03,251400.0,21.04,21.1,21.02,21.03,251400.0
2006-09-28 11:00:00,21.03,21.05,20.98,20.99,168000.0,21.03,21.05,20.98,20.99,168000.0
2006-09-28 11:30:00,20.99,21.02,20.98,21.0,119200.0,20.99,21.02,20.98,21.0,119200.0
2006-09-28 12:00:00,20.99,21.03,20.99,21.01,102200.0,20.99,21.03,20.99,21.01,102200.0
2006-09-28 12:30:00,21.01,21.05,21.0,21.0,75100.0,21.01,21.05,21.0,21.0,75100.0
2006-09-28 13:00:00,21.02,21.08,20.98,21.06,134600.0,21.02,21.08,20.98,21.06,134600.0
2006-09-28 13:30:00,21.06,21.13,21.03,21.12,63800.0,21.06,21.13,21.03,21.12,63800.0
2006-09-28 14:00:00,21.12,21.2,21.12,21.19,84200.0,21.12,21.2,21.12,21.19,84200.0
2006-09-28 14:30:00,21.18,21.25,21.12,21.24,138700.0,21.18,21.25,21.12,21.24,138700.0
2006-09-28 15:00:00,21.25,21.25,21.17,21.17,177200.0,21.25,21.25,21.17,21.17,177200.0
2006-09-28 15:30:00,21.17,21.2,21.16,21.16,290600.0,21.17,21.2,21.16,21.16,290600.0
2006-09-29 09:30:00,21.25,21.31,21.01,21.03,91000.0,21.25,21.31,21.01,21.03,91000.0
2006-09-29 10:00:00,21.06,21.25,21.06,21.12,116800.0,21.06,21.25,21.06,21.12,116800.0
2006-09-29 10:30:00,21.14,21.18,21.1,21.14,70800.0,21.14,21.18,21.1,21.14,70800.0
2006-09-29 11:00:00,21.14,21.17,21.09,21.1,49800.0,21.14,21.17,21.09,21.1,49800.0
2006-09-29 11:30:00,21.09,21.16,21.09,21.15,62000.0,21.09,21.16,21.09,21.15,62000.0
2006-09-29 12:00:00,21.15,21.18,21.13,21.14,47500.0,21.15,21.18,21.13,21.14,47500.0
2006-09-29 12:30:00,21.15,21.17,21.13,21.14,39600.0,21.15,21.17,21.13,21.14,39600.0
2006-09-29 13:00:00,21.14,21.14,21.09,21.1,61500.0,21.14,21.14,21.09,21.1,61500.0
2006-09-29 13:30:00,21.09,21.1,21.07,21.09,57600.0,21.09,21.1,21.07,21.09,57600.0
2006-09-29 14:00:00,21.09,21.09,21.07,21.07,70700.0,21.09,21.09,21.07,21.07,70700.0
2006-09-29 14:30:00,21.08,21.1,21.06,21.08,85700.0,21.08,21.1,21.06,21.08,85700.0
2006-09-29 15:00:00,21.07,21.1,21.03,21.04,122500.0,21.07,21.1,21.03,21.04,122500.0
2006-09-29 15:30:00,21.04,21.06,20.89,20.9,237100.0,21.04,21.06,20.89,20.9,237100.0
2006-10-02 09:30:00,20.97,21.04,20.63,20.69,91800.0,20.97,21.04,20.63,20.69,91800.0
2006-10-02 10:00:00,20.68,20.92,20.67,20.73,70800.0,20.68,20.92,20.67,20.73,70800.0
2006-10-02 10:30:00,20.73,21.04,20.73,21.04,55300.0,20.73,21.04,20.73,21.04,55300.0
2006-10-02 11:00:00,21.02,21.02,20.87,20.94,43500.0,21.02,21.02,20.87,20.94,43500.0
2006-10-02 11:30:00,20.93,21.09,20.93,21.04,44200.0,20.93,21.09,20.93,21.04,44200.0
2006-10-02 12:00:00,21.03,21.05,20.97,20.98,41000.0,21.03,21.05,20.97,20.98,41000.0
2006-10-02 12:30:00,20.98,21.02,20.95,20.95,39700.0,20.98,21.02,20.95,20.95,39700.0
2006-10-02 13:00:00,20.95,21.02,20.94,21.01,40300.0,20.95,21.02,20.94,21.01,40300.0
2006-10-02 13:30:00,21.0,21.03,20.88,20.9,38500.0,21.0,21.03,20.88,20.9,38500.0
2006-10-02 14:00:00,20.9,20.93,20.86,20.9,31300.0,20.9,20.93,20.86,20.9,31300.0
2006-10-02 14:30:00,20.9,20.93,20.82,20.84,49000.0,20.9,20.93,20.82,20.84,49000.0
2006-10-02 15:00:00,20.85,20.88,20.81,20.87,75000.0,20.85,20.88,20.81,20.87,75000.0
2006-10-02 15:30:00,20.86,20.9,20.84,20.87,104000.0,20.86,20.9,20.84,20.87,104000.0
2006-10-03 09:30:00,20.82,20.99,20.76,20.8,89400.0,20.82,20.99,20.76,20.8,89400.0
2006-10-03 10:00:00,20.8,20.82,20.73,20.81,58500.0,20.8,20.82,20.73,20.81,58500.0
2006-10-03 10:30:00,20.8,20.86,20.79,20.84,53800.0,20.8,20.86,20.79,20.84,53800.0
2006-10-03 11:00:00,20.82,21.01,20.78,21.0,47300.0,20.82,21.01,20.78,21.0,47300.0
2006-10-03 11:30:00,21.0,21.06,20.99,21.02,42900.0,21.0,21.06,20.99,21.02,42900.0
2006-10-03 12:00:00,21.02,21.16,21.01,21.16,65400.0,21.02,21.16,21.01,21.16,65400.0
2006-10-03 12:30:00,21.15,21.21,21.13,21.2,100800.0,21.15,21.21,21.13,21.2,100800.0
2006-10-03 13:00:00,21.19,21.21,21.11,21.13,65800.0,21.19,21.21,21.11,21.13,65800.0
2006-10-03 13:30:00,21.13,21.2,21.11,21.17,76100.0,21.13,21.2,21.11,21.17,76100.0
2006-10-03 14:00:00,21.2,21.25,21.15,21.16,81100.0,21.2,21.25,21.15,21.16,81100.0
2006-10-03 14:30:00,21.15,21.2,21.15,21.16,63800.0,21.15,21.2,21.15,21.16,63800.0
2006-10-03 15:00:00,21.16,21.22,21.15,21.17,89300.0,21.16,21.22,21.15,21.17,89300.0
2006-10-03 15:30:00,21.17,21.23,21.15,21.17,132600.0,21.17,21.23,21.15,21.17,132600.0
2006-10-04 09:30:00,21.06,21.1,20.96,21.03,40300.0,21.06,21.1,20.96,21.03,40300.0
2006-10-04 10:00:00,21.03,21.04,20.96,21.0,38100.0,21.03,21.04,20.96,21.0,38100.0
2006-10-04 10:30:00,21.0,21.21,21.0,21.21,42400.0,21.0,21.21,21.0,21.21,42400.0
2006-10-04 11:00:00,21.21,21.21,21.1,21.17,48100.0,21.21,21.21,21.1,21.17,48100.0
2006-10-04 11:30:00,21.17,21.19,21.04,21.04,68100.0,21.17,21.19,21.04,21.04,68100.0
2006-10-04 12:00:00,21.05,21.08,20.97,21.07,98600.0,21.05,21.08,20.97,21.07,98600.0
2006-10-04 12:30:00,21.06,21.14,21.06,21.11,33800.0,21.06,21.14,21.06,21.11,33800.0
2006-10-04 13:00:00,21.11,21.12,21.09,21.11,37200.0,21.11,21.12,21.09,21.11,37200.0
2006-10-04 13:30:00,21.12,21.15,21.12,21.13,28700.0,21.12,21.15,21.12,21.13,28700.0
2006-10-04 14:00:00,21.13,21.19,21.13,21.19,47400.0,21.13,21.19,21.13,21.19,47400.0
2006-10-04 14:30:00,21.19,21.2,21.18,21.19,43400.0,21.19,21.2,21.18,21.19,43400.0
2006-10-04 15:00:00,21.19,21.19,21.11,21.15,78800.0,21.19,21.19,21.11,21.15,78800.0
2006-10-04 15:30:00,21.15,21.2,21.14,21.19,188100.0,21.15,21.2,21.14,21.19,188100.0
2006-10-05 09:30:00,21.15,21.17,21.0,21.13,69900.0,21.15,21.17,21.0,21.13,69900.0
2006-10-05 10:00:00,21.11,21.13,21.01,21.01,57000.0,21.11,21.13,21.01,21.01,57000.0
2006-10-05 10:30:00,21.01,21.11,21.01,21.1,68000.0,21.01,21.11,21.01,21.1,68000.0
2006-10-05 11:00:00,21.1,21.11,21.02,21.02,37000.0,21.1,21.11,21.02,21.02,37000.0
2006-10-05 11:30:00,21.02,21.08,21.01,21.05,41800.0,21.02,21.08,21.01,21.05,41800.0
2006-10-05 12:00:00,21.05,21.06,21.0,21.0,35300.0,21.05,21.06,21.0,21.0,35300.0
2006-10-05 12:30:00,21.0,21.0,20.94,20.97,27200.0,21.0,21.0,20.94,20.97,27200.0
2006-10-05 13:00:00,20.97,21.07,20.96,21.07,46900.0,20.97,21.07,20.96,21.07,46900.0
2006-10-05 13:30:00,21.07,21.11,21.06,21.1,55700.0,21.07,21.11,21.06,21.1,55700.0
2006-10-05 14:00:00,21.1,21.12,21.08,21.11,42800.0,21.1,21.12,21.08,21.11,42800.0
2006-10-05 14:30:00,21.12,21.15,21.12,21.14,70200.0,21.12,21.15,21.12,21.14,70200.0
2006-10-05 15:00:00,21.14,21.19,21.11,21.18,118000.0,21.14,21.19,21.11,21.18,118000.0
2006-10-05 15:30:00,21.18,21.2,21.1,21.15,211700.0,21.18,21.2,21.1,21.15,211700.0
2006-10-06 09:30:00,21.12,21.12,20.82,20.91,48200.0,21.12,21.12,20.82,20.91,48200.0
2006-10-06 10:00:00,20.92,20.97,20.83,20.86,37700.0,20.92,20.97,20.83,20.86,37700.0
2006-10-06 10:30:00,20.85,20.95,20.84,20.94,62500.0,20.85,20.95,20.84,20.94,62500.0
2006-10-06 11:00:00,20.91,20.91,20.84,20.86,46800.0,20.91,20.91,20.84,20.86,46800.0
2006-10-06 11:30:00,20.86,20.91,20.83,20.85,49100.0,20.86,20.91,20.83,20.85,49100.0
2006-10-06 12:00:00,20.85,20.87,20.77,20.78,37300.0,20.85,20.87,20.77,20.78,37300.0
2006-10-06 12:30:00,20.77,20.82,20.76,20.82,45300.0,20.77,20.82,20.76,20.82,45300.0
2006-10-06 13:00:00,20.82,20.87,20.81,20.84,37900.0,20.82,20.87,20.81,20.84,37900.0
2006-10-06 13:30:00,20.84,20.93,20.83,20.86,94500.0,20.84,20.93,20.83,20.86,94500.0
2006-10-06 14:00:00,20.87,20.9,20.85,20.89,49300.0,20.87,20.9,20.85,20.89,49300.0
2006-10-06 14:30:00,20.89,20.9,20.83,20.85,62800.0,20.89,20.9,20.83,20.85,62800.0
2006-10-06 15:00:00,20.84,20.85,20.82,20.82,44400.0,20.84,20.85,20.82,20.82,44400.0
2006-10-06 15:30:00,20.83,20.86,20.82,20.83,125800.0,20.83,20.86,20.82,20.83,125800.0
2006-10-09 09:30:00,20.82,20.84,20.59,20.74,37400.0,20.82,20.84,20.59,20.74,37400.0
2006-10-09 10:00:00,20.71,20.75,20.67,20.69,34100.0,20.71,20.75,20.67,20.69,34100.0
2006-10-09 10:30:00,20.7,20.71,20.63,20.7,25200.0,20.7,20.71,20.63,20.7,25200.0
2006-10-09 11:00:00,20.71,20.79,20.66,20.78,39100.0,20.71,20.79,20.66,20.78,39100.0
2006-10-09 11:30:00,20.77,20.86,20.74,20.76,63100.0,20.77,20.86,20.74,20.76,63100.0
2006-10-09 12:00:00,20.75,20.8,20.74,20.75,31100.0,20.75,20.8,20.74,20.75,31100.0
2006-10-09 12:30:00,20.75,20.79,20.73,20.74,53500.0,20.75,20.79,20.73,20.74,53500.0
2006-10-09 13:00:00,20.74,20.83,20.74,20.83,38700.0,20.74,20.83,20.74,20.83,38700.0
2006-10-09 13:30:00,20.82,20.84,20.78,20.82,65800.0,20.82,20.84,20.78,20.82,65800.0
2006-10-09 14:00:00,20.83,20.89,20.79,20.88,51700.0,20.83,20.89,20.79,20.88,51700.0
2006-10-09 14:30:00,20.89,20.94,20.85,20.92,67600.0,20.89,20.94,20.85,20.92,67600.0
2006-10-09 15:00:00,20.91,20.92,20.84,20.85,62500.0,20.91,20.92,20.84,20.85,62500.0
2006-10-09 15:30:00,20.84,20.88,20.8,20.83,151000.0,20.84,20.88,20.8,20.83,151000.0
2006-10-10 09:30:00,20.83,20.91,20.78,20.9,55200.0,20.83,20.91,20.78,20.9,55200.0
2006-10-10 10:00:00,20.9,20.96,20.89,20.92,51700.0,20.9,20.96,20.89,20.92,51700.0
2006-10-10 10:30:00,20.92,20.96,20.79,20.83,48700.0,20.92,20.96,20.79,20.83,48700.0
2006-10-10 11:00:00,20.83,20.94,20.79,20.9,41100.0,20.83,20.94,20.79,20.9,41100.0
2006-10-10 11:30:00,20.89,20.94,20.88,20.92,30600.0,20.89,20.94,20.88,20.92,30600.0
2006-10-10 12:00:00,20.92,20.94,20.82,20.84,48400.0,20.92,20.94,20.82,20.84,48400.0
2006-10-10 12:30:00,20.84,20.9,20.81,20.84,36400.0,20.84,20.9,20.81,20.84,36400.0
2006-10-10 13:00:00,20.84,20.89,20.79,20.8,42000.0,20.84,20.89,20.79,20.8,42000.0
2006-10-10 13:30:00,20.79,20.82,20.75,20.81,31700.0,20.79,20.82,20.75,20.81,31700.0
2006-10-10 14:00:00,20.82,20.86,20.8,20.86,23100.0,20.82,20.86,20.8,20.86,23100.0
2006-10-10 14:30:00,20.86,20.91,20.86,20.89,19300.0,20.86,20.91,20.86,20.89,19300.0
2006-10-10 15:00:00,20.91,20.94,20.81,20.83,80600.0,20.91,20.94,20.81,20.83,80600.0
2006-10-10 15:30:00,20.83,20.9,20.82,20.83,95200.0,20.83,20.9,20.82,20.83,95200.0
2006-10-11 09:30:00,20.8,20.8,20.67,20.72,90900.0,20.8,20.8,20.67,20.72,90900.0
2006-10-11 10:00:00,20.72,20.75,20.71,20.74,38100.0,20.72,20.75,20.71,20.74,38100.0
2006-10-11 10:30:00,20.74,20.8,20.72,20.78,56800.0,20.74,20.8,20.72,20.78,56800.0
2006-10-11 11:00:00,20.77,20.78,20.7,20.73,35300.0,20.77,20.78,20.7,20.73,35300.0
2006-10-11 11:30:00,20.72,20.79,20.72,20.76,45800.0,20.72,20.79,20.72,20.76,45800.0
2006-10-11 12:00:00,20.76,20.78,20.73,20.75,17400.0,20.76,20.78,20.73,20.75,17400.0
2006-10-11 12:30:00,20.75,20.8,20.74,20.78,34300.0,20.75,20.8,20.74,20.78,34300.0
2006-10-11 13:00:00,20.79,20.79,20.73,20.76,33100.0,20.79,20.79,20.73,20.76,33100.0
2006-10-11 13:30:00,20.75,20.76,20.69,20.76,74500.0,20.75,20.76,20.69,20.76,74500.0
2006-10-11 14:00:00,20.75,20.76,20.68,20.68,99700.0,20.75,20.76,20.68,20.68,99700.0
2006-10-11 14:30:00,20.69,20.7,20.58,20.61,125200.0,20.69,20.7,20.58,20.61,125200.0
2006-10-11 15:00:00,20.61,20.69,20.61,20.69,113900.0,20.61,20.69,20.61,20.69,113900.0
2006-10-11 15:30:00,20.69,20.74,20.66,20.69,177100.0,20.69,20.74,20.66,20.69,177100.0
2006-10-12 09:30:00,20.72,20.83,20.72,20.83,143100.0,20.72,20.83,20.72,20.83,143100.0
2006-10-12 10:00:00,20.83,20.86,20.81,20.83,54900.0,20.83,20.86,20.81,20.83,54900.0
2006-10-12 10:30:00,20.82,20.83,20.8,20.81,42800.0,20.82,20.83,20.8,20.81,42800.0
2006-10-12 11:00:00,20.81,20.83,20.79,20.8,44700.0,20.81,20.83,20.79,20.8,44700.0
2006-10-12 11:30:00,20.79,20.83,20.79,20.82,45100.0,20.79,20.83,20.79,20.82,45100.0
2006-10-12 12:00:00,20.82,20.82,20.76,20.76,32300.0,20.82,20.82,20.76,20.76,32300.0
2006-10-12 12:30:00,20.76,20.81,20.76,20.78,50500.0,20.76,20.81,20.76,20.78,50500.0
2006-10-12 13:00:00,20.78,20.8,20.75,20.8,31200.0,20.78,20.8,20.75,20.8,31200.0
2006-10-12 13:30:00,20.8,20.8,20.74,20.74,31000.0,20.8,20.8,20.74,20.74,31000.0
2006-10-12 14:00:00,20.75,20.81,20.75,20.81,62700.0,20.75,20.81,20.75,20.81,62700.0
2006-10-12 14:30:00,20.81,20.82,20.78,20.81,53200.0,20.81,20.82,20.78,20.81,53200.0
2006-10-12 15:00:00,20.81,20.9,20.8,20.89,109000.0,20.81,20.9,20.8,20.89,109000.0
2006-10-12 15:30:00,20.89,20.9,20.82,20.9,248700.0,20.89,20.9,20.82,20.9,248700.0
2006-10-13 09:30:00,20.88,21.0,20.83,20.93,469900.0,20.88,21.0,20.83,20.93,469900.0
2006-10-13 10:00:00,20.94,20.94,20.8,20.81,63300.0,20.94,20.94,20.8,20.81,63300.0
2006-10-13 10:30:00,20.81,20.86,20.78,20.86,47400.0,20.81,20.86,20.78,20.86,47400.0
2006-10-13 11:00:00,20.86,20.89,20.81,20.83,91600.0,20.86,20.89,20.81,20.83,91600.0
2006-10-13 11:30:00,20.84,20.87,20.81,20.87,26400.0,20.84,20.87,20.81,20.87,26400.0
2006-10-13 12:00:00,20.84,20.87,20.82,20.82,40300.0,20.84,20.87,20.82,20.82,40300.0
2006-10-13 12:30:00,20.81,20.89,20.8,20.86,29100.0,20.81,20.89,20.8,20.86,29100.0
2006-10-13 13:00:00,20.86,20.87,20.83,20.86,27300.0,20.86,20.87,20.83,20.86,27300.0
2006-10-13 13:30:00,20.86,20.92,20.86,20.92,14100.0,20.86,20.92,20.86,20.92,14100.0
2006-10-13 14:00:00,20.91,20.93,20.84,20.89,31500.0,20.91,20.93,20.84,20.89,31500.0
2006-10-13 14:30:00,20.89,20.9,20.86,20.87,13300.0,20.89,20.9,20.86,20.87,13300.0
2006-10-13 15:00:00,20.88,20.91,20.84,20.87,64600.0,20.88,20.91,20.84,20.87,64600.0
2006-10-13 15:30:00,20.87,20.89,20.84,20.84,81900.0,20.87,20.89,20.84,20.84,81900.0
2006-10-16 09:30:00,20.84,20.9,20.81,20.87,186400.0,20.84,20.9,20.81,20.87,186400.0
2006-10-16 10:00:00,20.87,20.89,20.84,20.88,49900.0,20.87,20.89,20.84,20.88,49900.0
2006-10-16 10:30:00,20.89,20.9,20.86,20.9,22200.0,20.89,20.9,20.86,20.9,22200.0
2006-10-16 11:00:00,20.9,20.9,20.85,20.86,31800.0,20.9,20.9,20.85,20.86,31800.0
2006-10-16 11:30:00,20.85,20.86,20.85,20.85,13500.0,20.85,20.86,20.85,20.85,13500.0
2006-10-16 12:00:00,20.85,20.87,20.85,20.86,11200.0,20.85,20.87,20.85,20.86,11200.0
2006-10-16 12:30:00,20.86,20.87,20.84,20.86,19300.0,20.86,20.87,20.84,20.86,19300.0
2006-10-16 13:00:00,20.86,20.87,20.83,20.83,30000.0,20.86,20.87,20.83,20.83,30000.0
2006-10-16 13:30:00,20.83,20.87,20.8,20.85,37900.0,20.83,20.87,20.8,20.85,37900.0
2006-10-16 14:00:00,20.84,20.87,20.79,20.86,33500.0,20.84,20.87,20.79,20.86,33500.0
2006-10-16 14:30:00,20.86,20.87,20.84,20.85,21600.0,20.86,20.87,20.84,20.85,21600.0
2006-10-16 15:00:00,20.85,20.85,20.82,20.84,50100.0,20.85,20.85,20.82,20.84,50100.0
2006-10-16 15:30:00,20.85,20.9,20.84,20.86,144200.0,20.85,20.9,20.84,20.86,144200.0
2006-10-17 09:30:00,20.84,20.86,20.75,20.8,49800.0,20.84,20.86,20.75,20.8,49800.0
2006-10-17 10:00:00,20.8,20.83,20.75,20.76,52900.0,20.8,20.83,20.75,20.76,52900.0
2006-10-17 10:30:00,20.75,20.82,20.74,20.78,72100.0,20.75,20.82,20.74,20.78,72100.0
2006-10-17 11:00:00,20.78,20.8,20.73,20.75,80100.0,20.78,20.8,20.73,20.75,80100.0
2006-10-17 11:30:00,20.75,20.78,20.74,20.75,43900.0,20.75,20.78,20.74,20.75,43900.0
2006-10-17 12:00:00,20.75,20.78,20.75,20.75,70200.0,20.75,20.78,20.75,20.75,70200.0
2006-10-17 12:30:00,20.75,20.77,20.74,20.76,75100.0,20.75,20.77,20.74,20.76,75100.0
2006-10-17 13:00:00,20.77,20.79,20.76,20.78,94100.0,20.77,20.79,20.76,20.78,94100.0
2006-10-17 13:30:00,20.79,20.81,20.73,20.81,97700.0,20.79,20.81,20.73,20.81,97700.0
2006-10-17 14:00:00,20.82,20.82,20.7,20.7,96400.0,20.82,20.82,20.7,20.7,96400.0
2006-10-17 14:30:00,20.71,20.74,20.69,20.72,94000.0,20.71,20.74,20.69,20.72,94000.0
2006-10-17 15:00:00,20.73,20.73,20.67,20.69,164700.0,20.73,20.73,20.67,20.69,164700.0
2006-10-17 15:30:00,20.69,20.71,20.67,20.69,144900.0,20.69,20.71,20.67,20.69,144900.0
2006-10-18 09:30:00,20.71,20.88,20.71,20.77,79400.0,20.71,20.88,20.71,20.77,79400.0
2006-10-18 10:00:00,20.76,20.8,20.75,20.77,76600.0,20.76,20.8,20.75,20.77,76600.0
2006-10-18 10:30:00,20.77,20.77,20.73,20.75,81600.0,20.77,20.77,20.73,20.75,81600.0
2006-10-18 11:00:00,20.75,20.8,20.74,20.75,82000.0,20.75,20.8,20.74,20.75,82000.0
2006-10-18 11:30:00,20.75,20.78,20.7,20.72,83700.0,20.75,20.78,20.7,20.72,83700.0
2006-10-18 12:00:00,20.72,20.73,20.7,20.72,39700.0,20.72,20.73,20.7,20.72,39700.0
2006-10-18 12:30:00,20.71,20.72,20.68,20.7,39600.0,20.71,20.72,20.68,20.7,39600.0
2006-10-18 13:00:00,20.7,20.71,20.69,20.7,63700.0,20.7,20.71,20.69,20.7,63700.0
2006-10-18 13:30:00,20.7,20.71,20.68,20.71,53600.0,20.7,20.71,20.68,20.71,53600.0
2006-10-18 14:00:00,20.71,20.74,20.68,20.71,83600.0,20.71,20.74,20.68,20.71,83600.0
2006-10-18 14:30:00,20.7,20.73,20.69,20.73,105200.0,20.7,20.73,20.69,20.73,105200.0
2006-10-18 15:00:00,20.72,20.75,20.7,20.7,83000.0,20.72,20.75,20.7,20.7,83000.0
2006-10-18 15:30:00,20.7,20.73,20.68,20.7,126100.0,20.7,20.73,20.68,20.7,126100.0
2006-10-19 09:30:00,20.67,20.78,20.67,20.77,77600.0,20.67,20.78,20.67,20.77,77600.0
2006-10-19 10:00:00,20.78,20.83,20.75,20.83,174800.0,20.78,20.83,20.75,20.83,174800.0
2006-10-19 10:30:00,20.83,20.87,20.79,20.82,99600.0,20.83,20.87,20.79,20.82,99600.0
2006-10-19 11:00:00,20.82,20.83,20.77,20.82,35500.0,20.82,20.83,20.77,20.82,35500.0
2006-10-19 11:30:00,20.82,20.84,20.79,20.82,42100.0,20.82,20.84,20.79,20.82,42100.0
2006-10-19 12:00:00,20.82,20.84,20.73,20.74,88400.0,20.82,20.84,20.73,20.74,88400.0
2006-10-19 12:30:00,20.74,20.76,20.71,20.75,36400.0,20.74,20.76,20.71,20.75,36400.0
2006-10-19 13:00:00,20.75,20.81,20.74,20.8,77600.0,20.75,20.81,20.74,20.8,77600.0
2006-10-19 13:30:00,20.8,20.82,20.75,20.8,56600.0,20.8,20.82,20.75,20.8,56600.0
2006-10-19 14:00:00,20.79,20.8,20.75,20.77,167300.0,20.79,20.8,20.75,20.77,167300.0
2006-10-19 14:30:00,20.77,20.78,20.73,20.77,64600.0,20.77,20.78,20.73,20.77,64600.0
2006-10-19 15:00:00,20.76,20.77,20.71,20.72,57500.0,20.76,20.77,20.71,20.72,57500.0
2006-10-19 15:30:00,20.71,20.75,20.71,20.74,132600.0,20.71,20.75,20.71,20.74,132600.0
2006-10-20 09:30:00,20.75,20.84,20.54,20.69,657900.0,20.75,20.84,20.54,20.69,657900.0
2006-10-20 10:00:00,20.66,20.74,20.6,20.73,48500.0,20.66,20.74,20.6,20.73,48500.0
2006-10-20 10:30:00,20.74,20.81,20.68,20.8,39100.0,20.74,20.81,20.68,20.8,39100.0
2006-10-20 11:00:00,20.8,20.82,20.74,20.75,67000.0,20.8,20.82,20.74,20.75,67000.0
2006-10-20 11:30:00,20.75,20.75,20.73,20.74,59800.0,20.75,20.75,20.73,20.74,59800.0
2006-10-20 12:00:00,20.73,20.75,20.72,20.75,54800.0,20.73,20.75,20.72,20.75,54800.0
2006-10-20 12:30:00,20.75,20.77,20.73,20.75,36000.0,20.75,20.77,20.73,20.75,36000.0
2006-10-20 13:00:00,20.75,20.79,20.75,20.75,29700.0,20.75,20.79,20.75,20.75,29700.0
2006-10-20 13:30:00,20.75,20.76,20.7,20.71,37900.0,20.75,20.76,20.7,20.71,37900.0
2006-10-20 14:00:00,20.71,20.72,20.65,20.72,73000.0,20.71,20.72,20.65,20.72,73000.0
2006-10-20 14:30:00,20.71,20.71,20.67,20.71,41800.0,20.71,20.71,20.67,20.71,41800.0
2006-10-20 15:00:00,20.7,20.71,20.7,20.7,56200.0,20.7,20.71,20.7,20.7,56200.0
2006-10-20 15:30:00,20.7,20.71,20.67,20.69,122100.0,20.7,20.71,20.67,20.69,122100.0
2006-10-23 09:30:00,20.66,20.8,20.66,20.75,77300.0,20.66,20.8,20.66,20.75,77300.0
2006-10-23 10:00:00,20.78,20.86,20.77,20.86,52400.0,20.78,20.86,20.77,20.86,52400.0
2006-10-23 10:30:00,20.86,20.88,20.78,20.8,67300.0,20.86,20.88,20.78,20.8,67300.0
2006-10-23 11:00:00,20.8,20.85,20.79,20.82,91400.0,20.8,20.85,20.79,20.82,91400.0
2006-10-23 11:30:00,20.83,20.85,20.79,20.81,27200.0,20.83,20.85,20.79,20.81,27200.0
2006-10-23 12:00:00,20.81,20.84,20.81,20.83,195100.0,20.81,20.84,20.81,20.83,195100.0
2006-10-23 12:30:00,20.84,20.87,20.82,20.87,138000.0,20.84,20.87,20.82,20.87,138000.0
2006-10-23 13:00:00,20.87,20.9,20.85,20.9,54600.0,20.87,20.9,20.85,20.9,54600.0
2006-10-23 13:30:00,20.89,20.9,20.84,20.87,41600.0,20.89,20.9,20.84,20.87,41600.0
2006-10-23 14:00:00,20.87,20.88,20.82,20.84,75500.0,20.87,20.88,20.82,20.84,75500.0
2006-10-23 14:30:00,20.84,20.86,20.81,20.84,81600.0,20.84,20.86,20.81,20.84,81600.0
2006-10-23 15:00:00,20.84,20.9,20.84,20.88,92500.0,20.84,20.9,20.84,20.88,92500.0
2006-10-23 15:30:00,20.89,20.97,20.89,20.93,113900.0,20.89,20.97,20.89,20.93,113900.0
2006-10-24 09:30:00,21.03,21.3,21.03,21.29,126700.0,21.03,21.3,21.03,21.29,126700.0
2006-10-24 10:00:00,21.29,21.37,21.25,21.37,232400.0,21.29,21.37,21.25,21.37,232400.0
2006-10-24 10:30:00,21.37,21.4,21.26,21.26,87900.0,21.37,21.4,21.26,21.26,87900.0
2006-10-24 11:00:00,21.27,21.32,21.22,21.26,67900.0,21.27,21.32,21.22,21.26,67900.0
2006-10-24 11:30:00,21.26,21.3,21.25,21.27,35600.0,21.26,21.3,21.25,21.27,35600.0
2006-10-24 12:00:00,21.27,21.29,21.24,21.24,46200.0,21.27,21.29,21.24,21.24,46200.0
2006-10-24 12:30:00,21.24,21.25,21.12,21.13,53400.0,21.24,21.25,21.12,21.13,53400.0
2006-10-24 13:00:00,21.12,21.18,21.12,21.18,66500.0,21.12,21.18,21.12,21.18,66500.0
2006-10-24 13:30:00,21.18,21.22,21.18,21.2,33600.0,21.18,21.22,21.18,21.2,33600.0
2006-10-24 14:00:00,21.2,21.22,21.15,21.22,74600.0,21.2,21.22,21.15,21.22,74600.0
2006-10-24 14:30:00,21.22,21.22,21.17,21.2,52200.0,21.22,21.22,21.17,21.2,52200.0
2006-10-24 15:00:00,21.21,21.24,21.21,21.22,71600.0,21.21,21.24,21.21,21.22,71600.0
2006-10-24 15:30:00,21.22,21.3,21.21,21.29,219800.0,21.22,21.3,21.21,21.29,219800.0
2006-10-25 09:30:00,21.4,21.48,21.24,21.34,135600.0,21.4,21.48,21.24,21.34,135600.0
2006-10-25 10:00:00,21.35,21.35,21.11,21.19,99300.0,21.35,21.35,21.11,21.19,99300.0
2006-10-25 10:30:00,21.17,21.17,21.02,21.05,101700.0,21.17,21.17,21.02,21.05,101700.0
2006-10-25 11:00:00,21.05,21.05,20.99,21.0,86500.0,21.05,21.05,20.99,21.0,86500.0
2006-10-25 11:30:00,21.0,21.07,20.99,21.04,51500.0,21.0,21.07,20.99,21.04,51500.0
2006-10-25 12:00:00,21.04,21.06,20.96,20.96,74900.0,21.04,21.06,20.96,20.96,74900.0
2006-10-25 12:30:00,20.97,21.05,20.94,21.0,72300.0,20.97,21.05,20.94,21.0,72300.0
2006-10-25 13:00:00,21.01,21.05,21.0,21.02,51600.0,21.01,21.05,21.0,21.02,51600.0
2006-10-25 13:30:00,21.02,21.03,21.01,21.02,51800.0,21.02,21.03,21.01,21.02,51800.0
2006-10-25 14:00:00,21.01,21.1,21.0,21.03,98100.0,21.01,21.1,21.0,21.03,98100.0
2006-10-25 14:30:00,21.03,21.07,20.97,21.05,132100.0,21.03,21.07,20.97,21.05,132100.0
2006-10-25 15:00:00,21.05,21.08,21.0,21.0,147500.0,21.05,21.08,21.0,21.0,147500.0
2006-10-25 15:30:00,21.0,21.06,20.99,21.0,203500.0,21.0,21.06,20.99,21.0,203500.0
2006-10-26 09:30:00,21.0,21.1,20.75,20.85,334400.0,21.0,21.1,20.75,20.85,334400.0
2006-10-26 10:00:00,20.86,20.88,20.62,20.81,196400.0,20.86,20.88,20.62,20.81,196400.0
2006-10-26 10:30:00,20.83,20.92,20.56,20.63,137900.0,20.83,20.92,20.56,20.63,137900.0
2006-10-26 11:00:00,20.63,20.8,20.6,20.66,103700.0,20.63,20.8,20.6,20.66,103700.0
2006-10-26 11:30:00,20.66,20.78,20.64,20.68,93800.0,20.66,20.78,20.64,20.68,93800.0
2006-10-26 12:00:00,20.68,20.78,20.64,20.67,61300.0,20.68,20.78,20.64,20.67,61300.0
2006-10-26 12:30:00,20.67,20.81,20.67,20.81,94000.0,20.67,20.81,20.67,20.81,94000.0
2006-10-26 13:00:00,20.81,20.83,20.73,20.74,75200.0,20.81,20.83,20.73,20.74,75200.0
2006-10-26 13:30:00,20.75,20.82,20.68,20.76,66100.0,20.75,20.82,20.68,20.76,66100.0
2006-10-26 14:00:00,20.76,20.82,20.74,20.8,171800.0,20.76,20.82,20.74,20.8,171800.0
2006-10-26 14:30:00,20.8,20.81,20.75,20.77,117000.0,20.8,20.81,20.75,20.77,117000.0
2006-10-26 15:00:00,20.77,20.87,20.75,20.77,206400.0,20.77,20.87,20.75,20.77,206400.0
2006-10-26 15:30:00,20.77,20.93,20.76,20.9,294500.0,20.77,20.93,20.76,20.9,294500.0
2006-10-27 09:30:00,20.76,20.76,20.43,20.46,136900.0,20.76,20.76,20.43,20.46,136900.0
2006-10-27 10:00:00,20.46,20.52,20.37,20.41,98800.0,20.46,20.52,20.37,20.41,98800.0
2006-10-27 10:30:00,20.41,20.52,20.36,20.46,92500.0,20.41,20.52,20.36,20.46,92500.0
2006-10-27 11:00:00,20.46,20.47,20.37,20.37,114000.0,20.46,20.47,20.37,20.37,114000.0
2006-10-27 11:30:00,20.39,20.4,20.2,20.24,142800.0,20.39,20.4,20.2,20.24,142800.0
2006-10-27 12:00:00,20.23,20.32,20.21,20.24,58100.0,20.23,20.32,20.21,20.24,58100.0
2006-10-27 12:30:00,20.23,20.28,20.22,20.28,48300.0,20.23,20.28,20.22,20.28,48300.0
2006-10-27 13:00:00,20.27,20.3,20.26,20.27,66600.0,20.27,20.3,20.26,20.27,66600.0
2006-10-27 13:30:00,20.27,20.27,20.19,20.19,148000.0,20.27,20.27,20.19,20.19,148000.0
2006-10-27 14:00:00,20.18,20.22,20.08,20.08,117500.0,20.18,20.22,20.08,20.08,117500.0
2006-10-27 14:30:00,20.08,20.09,19.99,20.02,189000.0,20.08,20.09,19.99,20.02,189000.0
2006-10-27 15:00:00,20.02,20.06,19.94,19.94,220200.0,20.02,20.06,19.94,19.94,220200.0
2006-10-27 15:30:00,19.95,20.0,19.93,19.98,316100.0,19.95,20.0,19.93,19.98,316100.0
2006-10-30 09:30:00,19.91,20.0,19.83,19.89,59300.0,19.91,20.0,19.83,19.89,59300.0
2006-10-30 10:00:00,19.9,19.96,19.88,19.91,60500.0,19.9,19.96,19.88,19.91,60500.0
2006-10-30 10:30:00,19.91,20.02,19.91,20.0,70600.0,19.91,20.02,19.91,20.0,70600.0
2006-10-30 11:00:00,20.01,20.13,20.01,20.1,71100.0,20.01,20.13,20.01,20.1,71100.0
2006-10-30 11:30:00,20.1,20.1,20.01,20.07,97600.0,20.1,20.1,20.01,20.07,97600.0
2006-10-30 12:00:00,20.07,20.07,20.0,20.04,69500.0,20.07,20.07,20.0,20.04,69500.0
2006-10-30 12:30:00,20.05,20.09,20.05,20.09,37300.0,20.05,20.09,20.05,20.09,37300.0
2006-10-30 13:00:00,20.09,20.19,20.09,20.17,56700.0,20.09,20.19,20.09,20.17,56700.0
2006-10-30 13:30:00,20.18,20.23,20.17,20.2,64600.0,20.18,20.23,20.17,20.2,64600.0
2006-10-30 14:00:00,20.22,20.27,20.21,20.26,72900.0,20.22,20.27,20.21,20.26,72900.0
2006-10-30 14:30:00,20.26,20.28,20.24,20.27,77200.0,20.26,20.28,20.24,20.27,77200.0
2006-10-30 15:00:00,20.27,20.28,20.21,20.22,79400.0,20.27,20.28,20.21,20.22,79400.0
2006-10-30 15:30:00,20.23,20.28,20.22,20.27,187800.0,20.23,20.28,20.22,20.27,187800.0
2006-10-31 09:30:00,20.18,20.21,20.04,20.14,131700.0,20.18,20.21,20.04,20.14,131700.0
2006-10-31 10:00:00,20.11,20.11,20.05,20.06,116900.0,20.11,20.11,20.05,20.06,116900.0
2006-10-31 10:30:00,20.06,20.1,20.03,20.1,91600.0,20.06,20.1,20.03,20.1,91600.0
2006-10-31 11:00:00,20.1,20.13,20.01,20.03,104100.0,20.1,20.13,20.01,20.03,104100.0
2006-10-31 11:30:00,20.04,20.06,20.01,20.05,93900.0,20.04,20.06,20.01,20.05,93900.0
2006-10-31 12:00:00,20.05,20.06,20.01,20.04,64400.0,20.05,20.06,20.01,20.04,64400.0
2006-10-31 12:30:00,20.04,20.05,19.98,19.99,63100.0,20.04,20.05,19.98,19.99,63100.0
2006-10-31 13:00:00,19.98,19.98,19.95,19.98,53700.0,19.98,19.98,19.95,19.98,53700.0
2006-10-31 13:30:00,19.98,20.04,19.97,20.03,43400.0,19.98,20.04,19.97,20.03,43400.0
2006-10-31 14:00:00,20.03,20.06,19.98,19.98,86900.0,20.03,20.06,19.98,19.98,86900.0
2006-10-31 14:30:00,19.99,20.01,19.92,19.92,114300.0,19.99,20.01,19.92,19.92,114300.0
2006-10-31 15:00:00,19.92,20.01,19.91,20.01,129600.0,19.92,20.01,19.91,20.01,129600.0
2006-10-31 15:30:00,20.01,20.07,19.99,20.04,278900.0,20.01,20.07,19.99,20.04,278900.0
2006-11-01 09:30:00,20.03,20.13,19.81,20.05,83300.0,20.03,20.13,19.81,20.05,83300.0
2006-11-01 10:00:00,20.05,20.13,19.95,19.96,94300.0,20.05,20.13,19.95,19.96,94300.0
2006-11-01 10:30:00,19.95,20.02,19.94,20.02,68500.0,19.95,20.02,19.94,20.02,68500.0
2006-11-01 11:00:00,20.02,20.06,19.96,20.02,70300.0,20.02,20.06,19.96,20.02,70300.0
2006-11-01 11:30:00,20.02,20.04,19.95,19.96,36900.0,20.02,20.04,19.95,19.96,36900.0
2006-11-01 12:00:00,19.96,20.02,19.95,20.0,69900.0,19.96,20.02,19.95,20.0,69900.0
2006-11-01 12:30:00,20.01,20.02,19.99,20.0,67700.0,20.01,20.02,19.99,20.0,67700.0
2006-11-01 13:00:00,20.0,20.01,19.95,19.97,40700.0,20.0,20.01,19.95,19.97,40700.0
2006-11-01 13:30:00,19.96,19.97,19.93,19.94,47800.0,19.96,19.97,19.93,19.94,47800.0
2006-11-01 14:00:00,19.94,19.95,19.91,19.91,45700.0,19.94,19.95,19.91,19.91,45700.0
2006-11-01 14:30:00,19.91,19.93,19.88,19.9,68500.0,19.91,19.93,19.88,19.9,68500.0
2006-11-01 15:00:00,19.89,19.91,19.82,19.83,110100.0,19.89,19.91,19.82,19.83,110100.0
2006-11-01 15:30:00,19.83,19.83,19.78,19.79,187200.0,19.83,19.83,19.78,19.79,187200.0
2006-11-02 09:30:00,19.78,19.85,19.66,19.73,59100.0,19.78,19.85,19.66,19.73,59100.0
2006-11-02 10:00:00,19.73,19.84,19.69,19.84,71500.0,19.73,19.84,19.69,19.84,71500.0
2006-11-02 10:30:00,19.85,19.94,19.8,19.92,56800.0,19.85,19.94,19.8,19.92,56800.0
2006-11-02 11:00:00,19.92,19.98,19.92,19.94,54000.0,19.92,19.98,19.92,19.94,54000.0
2006-11-02 11:30:00,19.95,19.96,19.89,19.89,47400.0,19.95,19.96,19.89,19.89,47400.0
2006-11-02 12:00:00,19.89,19.95,19.88,19.9,59600.0,19.89,19.95,19.88,19.9,59600.0
2006-11-02 12:30:00,19.9,19.91,19.79,19.82,72800.0,19.9,19.91,19.79,19.82,72800.0
2006-11-02 13:00:00,19.81,19.91,19.81,19.9,55500.0,19.81,19.91,19.81,19.9,55500.0
2006-11-02 13:30:00,19.89,19.92,19.88,19.91,39700.0,19.89,19.92,19.88,19.91,39700.0
2006-11-02 14:00:00,19.91,19.92,19.85,19.86,74900.0,19.91,19.92,19.85,19.86,74900.0
2006-11-02 14:30:00,19.85,19.86,19.82,19.84,42900.0,19.85,19.86,19.82,19.84,42900.0
2006-11-02 15:00:00,19.84,19.87,19.78,19.78,83700.0,19.84,19.87,19.78,19.78,83700.0
2006-11-02 15:30:00,19.78,19.85,19.74,19.76,265000.0,19.78,19.85,19.74,19.76,265000.0
2006-11-03 09:30:00,19.76,19.82,19.63,19.68,67200.0,19.76,19.82,19.63,19.68,67200.0
2006-11-03 10:00:00,19.69,19.72,19.62,19.62,88900.0,19.69,19.72,19.62,19.62,88900.0
2006-11-03 10:30:00,19.63,19.64,19.53,19.6,59800.0,19.63,19.64,19.53,19.6,59800.0
2006-11-03 11:00:00,19.6,19.63,19.56,19.57,59200.0,19.6,19.63,19.56,19.57,59200.0
2006-11-03 11:30:00,19.56,19.58,19.5,19.56,63900.0,19.56,19.58,19.5,19.56,63900.0
2006-11-03 12:00:00,19.55,19.56,19.46,19.47,40000.0,19.55,19.56,19.46,19.47,40000.0
2006-11-03 12:30:00,19.47,19.52,19.45,19.46,60100.0,19.47,19.52,19.45,19.46,60100.0
2006-11-03 13:00:00,19.45,19.6,19.43,19.58,67300.0,19.45,19.6,19.43,19.58,67300.0
2006-11-03 13:30:00,19.59,19.62,19.56,19.58,41800.0,19.59,19.62,19.56,19.58,41800.0
2006-11-03 14:00:00,19.57,19.66,19.57,19.63,54300.0,19.57,19.66,19.57,19.63,54300.0
2006-11-03 14:30:00,19.63,19.68,19.61,19.61,52700.0,19.63,19.68,19.61,19.61,52700.0
2006-11-03 15:00:00,19.61,19.61,19.5,19.51,98900.0,19.61,19.61,19.5,19.51,98900.0
2006-11-03 15:30:00,19.5,19.63,19.5,19.54,144400.0,19.5,19.63,19.5,19.54,144400.0
2006-11-06 09:30:00,19.57,19.65,19.56,19.62,64000.0,19.57,19.65,19.56,19.62,64000.0
2006-11-06 10:00:00,19.62,19.71,19.6,19.66,72400.0,19.62,19.71,19.6,19.66,72400.0
2006-11-06 10:30:00,19.67,19.74,19.63,19.67,42500.0,19.67,19.74,19.63,19.67,42500.0
2006-11-06 11:00:00,19.67,19.67,19.57,19.6,75500.0,19.67,19.67,19.57,19.6,75500.0
2006-11-06 11:30:00,19.61,19.62,19.58,19.61,60200.0,19.61,19.62,19.58,19.61,60200.0
2006-11-06 12:00:00,19.61,19.65,19.57,19.58,71700.0,19.61,19.65,19.57,19.58,71700.0
2006-11-06 12:30:00,19.58,19.59,19.5,19.54,52000.0,19.58,19.59,19.5,19.54,52000.0
2006-11-06 13:00:00,19.54,19.59,19.53,19.56,44400.0,19.54,19.59,19.53,19.56,44400.0
2006-11-06 13:30:00,19.54,19.58,19.52,19.55,62400.0,19.54,19.58,19.52,19.55,62400.0
2006-11-06 14:00:00,19.55,19.63,19.52,19.62,66500.0,19.55,19.63,19.52,19.62,66500.0
2006-11-06 14:30:00,19.61,19.63,19.59,19.61,71200.0,19.61,19.63,19.59,19.61,71200.0
2006-11-06 15:00:00,19.61,19.65,19.6,19.63,71900.0,19.61,19.65,19.6,19.63,71900.0
2006-11-06 15:30:00,19.63,19.67,19.59,19.64,163100.0,19.63,19.67,19.59,19.64,163100.0
2006-11-07 09:30:00,19.6,19.69,19.47,19.65,80800.0,19.6,19.69,19.47,19.65,80800.0
2006-11-07 10:00:00,19.65,19.8,19.65,19.72,83900.0,19.65,19.8,19.65,19.72,83900.0
2006-11-07 10:30:00,19.71,19.78,19.71,19.72,68800.0,19.71,19.78,19.71,19.72,68800.0
2006-11-07 11:00:00,19.72,19.78,19.72,19.73,70500.0,19.72,19.78,19.72,19.73,70500.0
2006-11-07 11:30:00,19.74,19.74,19.69,19.7,58000.0,19.74,19.74,19.69,19.7,58000.0
2006-11-07 12:00:00,19.7,19.8,19.68,19.78,87400.0,19.7,19.8,19.68,19.78,87400.0
2006-11-07 12:30:00,19.79,19.79,19.69,19.73,67900.0,19.79,19.79,19.69,19.73,67900.0
2006-11-07 13:00:00,19.74,19.74,19.67,19.69,63500.0,19.74,19.74,19.67,19.69,63500.0
2006-11-07 13:30:00,19.69,19.77,19.69,19.71,59800.0,19.69,19.77,19.69,19.71,59800.0
2006-11-07 14:00:00,19.71,19.79,19.71,19.74,111100.0,19.71,19.79,19.71,19.74,111100.0
2006-11-07 14:30:00,19.74,19.79,19.73,19.75,82600.0,19.74,19.79,19.73,19.75,82600.0
2006-11-07 15:00:00,19.75,19.81,19.74,19.8,142200.0,19.75,19.81,19.74,19.8,142200.0
2006-11-07 15:30:00,19.8,19.83,19.68,19.71,271900.0,19.8,19.83,19.68,19.71,271900.0
2006-11-08 09:30:00,19.68,19.69,19.55,19.66,154800.0,19.68,19.69,19.55,19.66,154800.0
2006-11-08 10:00:00,19.66,19.68,19.6,19.66,94400.0,19.66,19.68,19.6,19.66,94400.0
2006-11-08 10:30:00,19.66,19.82,19.65,19.73,110100.0,19.66,19.82,19.65,19.73,110100.0
2006-11-08 11:00:00,19.73,19.78,19.72,19.77,66000.0,19.73,19.78,19.72,19.77,66000.0
2006-11-08 11:30:00,19.75,19.79,19.73,19.79,55500.0,19.75,19.79,19.73,19.79,55500.0
2006-11-08 12:00:00,19.79,19.91,19.78,19.79,112700.0,19.79,19.91,19.78,19.79,112700.0
2006-11-08 12:30:00,19.78,19.93,19.78,19.93,85300.0,19.78,19.93,19.78,19.93,85300.0
2006-11-08 13:00:00,19.93,19.97,19.92,19.94,112800.0,19.93,19.97,19.92,19.94,112800.0
2006-11-08 13:30:00,19.95,20.03,19.93,20.02,92300.0,19.95,20.03,19.93,20.02,92300.0
2006-11-08 14:00:00,20.01,20.03,20.0,20.0,83600.0,20.01,20.03,20.0,20.0,83600.0
2006-11-08 14:30:00,20.0,20.02,20.0,20.0,69700.0,20.0,20.02,20.0,20.0,69700.0
2006-11-08 15:00:00,20.01,20.01,20.0,20.0,100400.0,20.01,20.01,20.0,20.0,100400.0
2006-11-08 15:30:00,20.01,20.01,19.99,20.0,245400.0,20.01,20.01,19.99,20.0,245400.0
2006-11-09 09:30:00,19.99,20.02,19.93,19.93,123400.0,19.99,20.02,19.93,19.93,123400.0
2006-11-09 10:00:00,19.94,19.96,19.77,19.79,173800.0,19.94,19.96,19.77,19.79,173800.0
2006-11-09 10:30:00,19.8,20.02,19.8,20.01,146200.0,19.8,20.02,19.8,20.01,146200.0
2006-11-09 11:00:00,20.02,20.1,20.01,20.05,98800.0,20.02,20.1,20.01,20.05,98800.0
2006-11-09 11:30:00,20.05,20.07,20.03,20.04,117000.0,20.05,20.07,20.03,20.04,117000.0
2006-11-09 12:00:00,20.05,20.07,20.04,20.06,135000.0,20.05,20.07,20.04,20.06,135000.0
2006-11-09 12:30:00,20.06,20.08,20.05,20.06,58700.0,20.06,20.08,20.05,20.06,58700.0
2006-11-09 13:00:00,20.06,20.06,20.05,20.05,65200.0,20.06,20.06,20.05,20.05,65200.0
2006-11-09 13:30:00,20.05,20.06,20.0,20.05,87500.0,20.05,20.06,20.0,20.05,87500.0
2006-11-09 14:00:00,20.05,20.06,20.0,20.01,113000.0,20.05,20.06,20.0,20.01,113000.0
2006-11-09 14:30:00,20.02,20.02,20.0,20.0,55600.0,20.02,20.02,20.0,20.0,55600.0
2006-11-09 15:00:00,20.01,20.01,19.95,20.01,216900.0,20.01,20.01,19.95,20.01,216900.0
2006-11-09 15:30:00,20.01,20.02,20.0,20.01,235000.0,20.01,20.02,20.0,20.01,235000.0
2006-11-10 09:30:00,19.9,20.1,19.9,20.06,72300.0,19.9,20.1,19.9,20.06,72300.0
2006-11-10 10:00:00,20.06,20.13,20.03,20.05,67300.0,20.06,20.13,20.03,20.05,67300.0
2006-11-10 10:30:00,20.05,20.1,20.02,20.08,67500.0,20.05,20.1,20.02,20.08,67500.0
2006-11-10 11:00:00,20.06,20.16,20.04,20.15,58600.0,20.06,20.16,20.04,20.15,58600.0
2006-11-10 11:30:00,20.15,20.18,20.1,20.12,50100.0,20.15,20.18,20.1,20.12,50100.0
2006-11-10 12:00:00,20.13,20.16,20.11,20.16,29600.0,20.13,20.16,20.11,20.16,29600.0
2006-11-10 12:30:00,20.16,20.17,20.11,20.11,41800.0,20.16,20.17,20.11,20.11,41800.0
2006-11-10 13:00:00,20.1,20.12,20.09,20.09,22700.0,20.1,20.12,20.09,20.09,22700.0
2006-11-10 13:30:00,20.1,20.1,20.04,20.07,26300.0,20.1,20.1,20.04,20.07,26300.0
2006-11-10 14:00:00,20.07,20.11,20.04,20.1,30400.0,20.07,20.11,20.04,20.1,30400.0
2006-11-10 14:30:00,20.1,20.17,20.08,20.16,54900.0,20.1,20.17,20.08,20.16,54900.0
2006-11-10 15:00:00,20.15,20.23,20.13,20.23,128600.0,20.15,20.23,20.13,20.23,128600.0
2006-11-10 15:30:00,20.23,20.28,20.23,20.26,180900.0,20.23,20.28,20.23,20.26,180900.0
2006-11-13 09:30:00,20.25,20.28,20.16,20.18,154700.0,20.25,20.28,20.16,20.18,154700.0
2006-11-13 10:00:00,20.18,20.27,20.16,20.22,139100.0,20.18,20.27,20.16,20.22,139100.0
2006-11-13 10:30:00,20.22,20.27,20.19,20.21,101200.0,20.22,20.27,20.19,20.21,101200.0
2006-11-13 11:00:00,20.2,20.28,20.19,20.2,103000.0,20.2,20.28,20.19,20.2,103000.0
2006-11-13 11:30:00,20.2,20.23,20.17,20.22,85100.0,20.2,20.23,20.17,20.22,85100.0
2006-11-13 12:00:00,20.23,20.24,20.15,20.17,86200.0,20.23,20.24,20.15,20.17,86200.0
2006-11-13 12:30:00,20.18,20.27,20.14,20.14,80600.0,20.18,20.27,20.14,20.14,80600.0
2006-11-13 13:00:00,20.15,20.23,20.13,20.19,93200.0,20.15,20.23,20.13,20.19,93200.0
2006-11-13 13:30:00,20.2,20.28,20.19,20.27,76600.0,20.2,20.28,20.19,20.27,76600.0
2006-11-13 14:00:00,20.27,20.27,20.18,20.21,72500.0,20.27,20.27,20.18,20.21,72500.0
2006-11-13 14:30:00,20.21,20.3,20.2,20.26,98200.0,20.21,20.3,20.2,20.26,98200.0
2006-11-13 15:00:00,20.25,20.3,20.23,20.24,157300.0,20.25,20.3,20.23,20.24,157300.0
2006-11-13 15:30:00,20.23,20.29,20.19,20.24,277600.0,20.23,20.29,20.19,20.24,277600.0
2006-11-14 09:30:00,20.34,20.38,20.17,20.18,92300.0,20.34,20.38,20.17,20.18,92300.0
2006-11-14 10:00:00,20.18,20.23,20.11,20.19,114400.0,20.18,20.23,20.11,20.19,114400.0
2006-11-14 10:30:00,20.19,20.28,20.18,20.25,64900.0,20.19,20.28,20.18,20.25,64900.0
2006-11-14 11:00:00,20.25,20.26,20.2,20.22,58700.0,20.25,20.26,20.2,20.22,58700.0
2006-11-14 11:30:00,20.21,20.25,20.2,20.22,74200.0,20.21,20.25,20.2,20.22,74200.0
2006-11-14 12:00:00,20.22,20.22,20.17,20.21,55400.0,20.22,20.22,20.17,20.21,55400.0
2006-11-14 12:30:00,20.21,20.32,20.21,20.3,52500.0,20.21,20.32,20.21,20.3,52500.0
2006-11-14 13:00:00,20.3,20.33,20.28,20.3,71300.0,20.3,20.33,20.28,20.3,71300.0
2006-11-14 13:30:00,20.3,20.31,20.26,20.26,44900.0,20.3,20.31,20.26,20.26,44900.0
2006-11-14 14:00:00,20.27,20.29,20.25,20.29,44300.0,20.27,20.29,20.25,20.29,44300.0
2006-11-14 14:30:00,20.29,20.4,20.27,20.38,108200.0,20.29,20.4,20.27,20.38,108200.0
2006-11-14 15:00:00,20.38,20.46,20.37,20.39,121600.0,20.38,20.46,20.37,20.39,121600.0
2006-11-14 15:30:00,20.39,20.5,20.38,20.48,231100.0,20.39,20.5,20.38,20.48,231100.0
2006-11-15 09:30:00,20.43,20.56,20.33,20.56,159800.0,20.43,20.56,20.33,20.56,159800.0
2006-11-15 10:00:00,20.55,20.69,20.48,20.5,179700.0,20.55,20.69,20.48,20.5,179700.0
2006-11-15 10:30:00,20.5,20.53,20.47,20.5,106400.0,20.5,20.53,20.47,20.5,106400.0
2006-11-15 11:00:00,20.5,20.54,20.43,20.44,94500.0,20.5,20.54,20.43,20.44,94500.0
2006-11-15 11:30:00,20.43,20.49,20.39,20.42,94300.0,20.43,20.49,20.39,20.42,94300.0
2006-11-15 12:00:00,20.42,20.43,20.37,20.39,85100.0,20.42,20.43,20.37,20.39,85100.0
2006-11-15 12:30:00,20.4,20.41,20.34,20.38,53700.0,20.4,20.41,20.34,20.38,53700.0
2006-11-15 13:00:00,20.38,20.42,20.36,20.41,63400.0,20.38,20.42,20.36,20.41,63400.0
2006-11-15 13:30:00,20.41,20.46,20.39,20.45,60900.0,20.41,20.46,20.39,20.45,60900.0
2006-11-15 14:00:00,20.45,20.49,20.43,20.44,106600.0,20.45,20.49,20.43,20.44,106600.0
2006-11-15 14:30:00,20.44,20.45,20.4,20.4,91000.0,20.44,20.45,20.4,20.4,91000.0
2006-11-15 15:00:00,20.4,20.51,20.4,20.49,137900.0,20.4,20.51,20.4,20.49,137900.0
2006-11-15 15:30:00,20.5,20.51,20.44,20.46,264700.0,20.5,20.51,20.44,20.46,264700.0
2006-11-16 09:30:00,20.48,20.51,20.32,20.46,119200.0,20.48,20.51,20.32,20.46,119200.0
2006-11-16 10:00:00,20.47,20.49,20.38,20.4,68900.0,20.47,20.49,20.38,20.4,68900.0
2006-11-16 10:30:00,20.39,20.46,20.39,20.43,46800.0,20.39,20.46,20.39,20.43,46800.0
2006-11-16 11:00:00,20.42,20.54,20.42,20.46,87300.0,20.42,20.54,20.42,20.46,87300.0
2006-11-16 11:30:00,20.46,20.51,20.44,20.46,40800.0,20.46,20.51,20.44,20.46,40800.0
2006-11-16 12:00:00,20.46,20.51,20.45,20.47,41100.0,20.46,20.51,20.45,20.47,41100.0
2006-11-16 12:30:00,20.49,20.51,20.46,20.5,48600.0,20.49,20.51,20.46,20.5,48600.0
2006-11-16 13:00:00,20.51,20.55,20.5,20.55,30500.0,20.51,20.55,20.5,20.55,30500.0
2006-11-16 13:30:00,20.54,20.59,20.54,20.58,42600.0,20.54,20.59,20.54,20.58,42600.0
2006-11-16 14:00:00,20.59,20.59,20.51,20.56,68000.0,20.59,20.59,20.51,20.56,68000.0
2006-11-16 14:30:00,20.55,20.6,20.52,20.59,122500.0,20.55,20.6,20.52,20.59,122500.0
2006-11-16 15:00:00,20.59,20.61,20.57,20.6,122700.0,20.59,20.61,20.57,20.6,122700.0
2006-11-16 15:30:00,20.6,20.66,20.59,20.65,382500.0,20.6,20.66,20.59,20.65,382500.0
2006-11-17 09:30:00,20.65,20.67,20.51,20.55,333300.0,20.65,20.67,20.51,20.55,333300.0
2006-11-17 10:00:00,20.54,20.55,20.45,20.46,80500.0,20.54,20.55,20.45,20.46,80500.0
2006-11-17 10:30:00,20.46,20.48,20.39,20.41,50000.0,20.46,20.48,20.39,20.41,50000.0
2006-11-17 11:00:00,20.42,20.42,20.36,20.4,30200.0,20.42,20.42,20.36,20.4,30200.0
2006-11-17 11:30:00,20.4,20.4,20.37,20.38,33800.0,20.4,20.4,20.37,20.38,33800.0
2006-11-17 12:00:00,20.38,20.39,20.36,20.38,17800.0,20.38,20.39,20.36,20.38,17800.0
2006-11-17 12:30:00,20.38,20.44,20.38,20.41,27300.0,20.38,20.44,20.38,20.41,27300.0
2006-11-17 13:00:00,20.42,20.47,20.4,20.44,27900.0,20.42,20.47,20.4,20.44,27900.0
2006-11-17 13:30:00,20.44,20.47,20.44,20.46,40900.0,20.44,20.47,20.44,20.46,40900.0
2006-11-17 14:00:00,20.46,20.46,20.42,20.45,18600.0,20.46,20.46,20.42,20.45,18600.0
2006-11-17 14:30:00,20.44,20.49,20.44,20.49,16400.0,20.44,20.49,20.44,20.49,16400.0
2006-11-17 15:00:00,20.49,20.5,20.47,20.48,30500.0,20.49,20.5,20.47,20.48,30500.0
2006-11-17 15:30:00,20.48,20.5,20.44,20.46,102100.0,20.48,20.5,20.44,20.46,102100.0
2006-11-20 09:30:00,20.46,20.47,20.36,20.42,54600.0,20.46,20.47,20.36,20.42,54600.0
2006-11-20 10:00:00,20.42,20.45,20.35,20.43,39400.0,20.42,20.45,20.35,20.43,39400.0
2006-11-20 10:30:00,20.44,20.45,20.35,20.37,35100.0,20.44,20.45,20.35,20.37,35100.0
2006-11-20 11:00:00,20.37,20.39,20.34,20.37,40300.0,20.37,20.39,20.34,20.37,40300.0
2006-11-20 11:30:00,20.38,20.43,20.37,20.41,47200.0,20.38,20.43,20.37,20.41,47200.0
2006-11-20 12:00:00,20.4,20.43,20.39,20.41,21300.0,20.4,20.43,20.39,20.41,21300.0
2006-11-20 12:30:00,20.41,20.42,20.38,20.41,25900.0,20.41,20.42,20.38,20.41,25900.0
2006-11-20 13:00:00,20.39,20.41,20.37,20.4,21000.0,20.39,20.41,20.37,20.4,21000.0
2006-11-20 13:30:00,20.41,20.42,20.4,20.41,18000.0,20.41,20.42,20.4,20.41,18000.0
2006-11-20 14:00:00,20.4,20.46,20.4,20.45,107200.0,20.4,20.46,20.4,20.45,107200.0
2006-11-20 14:30:00,20.45,20.49,20.44,20.49,155000.0,20.45,20.49,20.44,20.49,155000.0
2006-11-20 15:00:00,20.49,20.51,20.47,20.48,68900.0,20.49,20.51,20.47,20.48,68900.0
2006-11-20 15:30:00,20.48,20.53,20.48,20.5,169200.0,20.48,20.53,20.48,20.5,169200.0
2006-11-21 09:30:00,20.48,20.55,20.41,20.42,52900.0,20.48,20.55,20.41,20.42,52900.0
2006-11-21 10:00:00,20.41,20.48,20.41,20.46,63600.0,20.41,20.48,20.41,20.46,63600.0
2006-11-21 10:30:00,20.45,20.53,20.44,20.53,58100.0,20.45,20.53,20.44,20.53,58100.0
2006-11-21 11:00:00,20.53,20.57,20.52,20.56,60000.0,20.53,20.57,20.52,20.56,60000.0
2006-11-21 11:30:00,20.56,20.63,20.53,20.62,188200.0,20.56,20.63,20.53,20.62,188200.0
2006-11-21 12:00:00,20.62,20.64,20.61,20.61,53100.0,20.62,20.64,20.61,20.61,53100.0
2006-11-21 12:30:00,20.61,20.63,20.61,20.61,30300.0,20.61,20.63,20.61,20.61,30300.0
2006-11-21 13:00:00,20.61,20.63,20.56,20.57,86200.0,20.61,20.63,20.56,20.57,86200.0
2006-11-21 13:30:00,20.56,20.61,20.56,20.6,69100.0,20.56,20.61,20.56,20.6,69100.0
2006-11-21 14:00:00,20.6,20.61,20.59,20.6,68800.0,20.6,20.61,20.59,20.6,68800.0
2006-11-21 14:30:00,20.6,20.62,20.59,20.6,49500.0,20.6,20.62,20.59,20.6,49500.0
2006-11-21 15:00:00,20.6,20.62,20.58,20.6,96700.0,20.6,20.62,20.58,20.6,96700.0
2006-11-21 15:30:00,20.59,20.6,20.57,20.6,184300.0,20.59,20.6,20.57,20.6,184300.0
2006-11-22 09:30:00,20.56,20.7,20.56,20.62,123200.0,20.56,20.7,20.56,20.62,123200.0
2006-11-22 10:00:00,20.62,20.69,20.58,20.61,89500.0,20.62,20.69,20.58,20.61,89500.0
2006-11-22 10:30:00,20.6,20.66,20.57,20.57,69400.0,20.6,20.66,20.57,20.57,69400.0
2006-11-22 11:00:00,20.57,20.65,20.57,20.63,69300.0,20.57,20.65,20.57,20.63,69300.0
2006-11-22 11:30:00,20.63,20.66,20.62,20.64,61000.0,20.63,20.66,20.62,20.64,61000.0
2006-11-22 12:00:00,20.64,20.68,20.63,20.64,51100.0,20.64,20.68,20.63,20.64,51100.0
2006-11-22 12:30:00,20.65,20.68,20.63,20.68,70700.0,20.65,20.68,20.63,20.68,70700.0
2006-11-22 13:00:00,20.68,20.71,20.66,20.68,109900.0,20.68,20.71,20.66,20.68,109900.0
2006-11-22 13:30:00,20.68,20.69,20.65,20.65,50300.0,20.68,20.69,20.65,20.65,50300.0
2006-11-22 14:00:00,20.66,20.7,20.64,20.69,105100.0,20.66,20.7,20.64,20.69,105100.0
2006-11-22 14:30:00,20.69,20.7,20.67,20.69,73500.0,20.69,20.7,20.67,20.69,73500.0
2006-11-22 15:00:00,20.69,20.7,20.67,20.69,54300.0,20.69,20.7,20.67,20.69,54300.0
2006-11-22 15:30:00,20.69,20.71,20.67,20.7,112600.0,20.69,20.71,20.67,20.7,112600.0
2006-11-24 09:30:00,20.63,20.65,20.48,20.51,92300.0,20.63,20.65,20.48,20.51,92300.0
2006-11-24 10:00:00,20.52,20.67,20.52,20.67,72500.0,20.52,20.67,20.52,20.67,72500.0
2006-11-24 10:30:00,20.68,20.76,20.66,20.75,50600.0,20.68,20.76,20.66,20.75,50600.0
2006-11-24 11:00:00,20.76,20.8,20.72,20.72,68300.0,20.76,20.8,20.72,20.72,68300.0
2006-11-24 11:30:00,20.72,20.75,20.67,20.69,50900.0,20.72,20.75,20.67,20.69,50900.0
2006-11-24 12:00:00,20.69,20.72,20.67,20.69,94400.0,20.69,20.72,20.67,20.69,94400.0
2006-11-24 12:30:00,20.69,20.69,20.62,20.63,101500.0,20.69,20.69,20.62,20.63,101500.0
2006-11-24 13:00:00,20.63,20.63,20.63,20.63,10000.0,20.63,20.63,20.63,20.63,10000.0
2006-11-24 13:30:00,20.63,20.63,20.63,20.63,0.0,20.63,20.63,20.63,20.63,0.0
2006-11-24 14:00:00,20.63,20.63,20.63,20.63,0.0,20.63,20.63,20.63,20.63,0.0
2006-11-24 14:30:00,20.63,20.63,20.63,20.63,0.0,20.63,20.63,20.63,20.63,0.0
2006-11-24 15:00:00,20.63,20.63,20.63,20.63,0.0,20.63,20.63,20.63,20.63,0.0
2006-11-24 15:30:00,20.63,20.63,20.63,20.63,0.0,20.63,20.63,20.63,20.63,0.0
2006-11-27 09:30:00,20.55,20.63,20.44,20.45,154800.0,20.55,20.63,20.44,20.45,154800.0
2006-11-27 10:00:00,20.45,20.52,20.38,20.46,117500.0,20.45,20.52,20.38,20.46,117500.0
2006-11-27 10:30:00,20.46,20.49,20.45,20.47,114300.0,20.46,20.49,20.45,20.47,114300.0
2006-11-27 11:00:00,20.46,20.47,20.32,20.32,115900.0,20.46,20.47,20.32,20.32,115900.0
2006-11-27 11:30:00,20.33,20.39,20.31,20.34,66500.0,20.33,20.39,20.31,20.34,66500.0
2006-11-27 12:00:00,20.34,20.34,20.27,20.28,80300.0,20.34,20.34,20.27,20.28,80300.0
2006-11-27 12:30:00,20.27,20.32,20.25,20.28,105900.0,20.27,20.32,20.25,20.28,105900.0
2006-11-27 13:00:00,20.28,20.33,20.26,20.31,75800.0,20.28,20.33,20.26,20.31,75800.0
2006-11-27 13:30:00,20.31,20.33,20.3,20.32,61200.0,20.31,20.33,20.3,20.32,61200.0
2006-11-27 14:00:00,20.32,20.39,20.3,20.35,71400.0,20.32,20.39,20.3,20.35,71400.0
2006-11-27 14:30:00,20.35,20.38,20.32,20.34,81700.0,20.35,20.38,20.32,20.34,81700.0
2006-11-27 15:00:00,20.35,20.37,20.3,20.32,135300.0,20.35,20.37,20.3,20.32,135300.0
2006-11-27 15:30:00,20.32,20.42,20.32,20.37,369800.0,20.32,20.42,20.32,20.37,369800.0
2006-11-28 09:30:00,20.38,20.44,20.31,20.36,108300.0,20.38,20.44,20.31,20.36,108300.0
2006-11-28 10:00:00,20.36,20.49,20.34,20.47,120800.0,20.36,20.49,20.34,20.47,120800.0
2006-11-28 10:30:00,20.48,20.51,20.39,20.4,81700.0,20.48,20.51,20.39,20.4,81700.0
2006-11-28 11:00:00,20.4,20.46,20.37,20.43,103000.0,20.4,20.46,20.37,20.43,103000.0
2006-11-28 11:30:00,20.44,20.44,20.38,20.42,74700.0,20.44,20.44,20.38,20.42,74700.0
2006-11-28 12:00:00,20.41,20.49,20.4,20.42,91800.0,20.41,20.49,20.4,20.42,91800.0
2006-11-28 12:30:00,20.41,20.42,20.38,20.4,91100.0,20.41,20.42,20.38,20.4,91100.0
2006-11-28 13:00:00,20.39,20.44,20.36,20.36,74600.0,20.39,20.44,20.36,20.36,74600.0
2006-11-28 13:30:00,20.37,20.41,20.35,20.37,58900.0,20.37,20.41,20.35,20.37,58900.0
2006-11-28 14:00:00,20.38,20.39,20.35,20.39,71200.0,20.38,20.39,20.35,20.39,71200.0
2006-11-28 14:30:00,20.39,20.42,20.36,20.42,104700.0,20.39,20.42,20.36,20.42,104700.0
2006-11-28 15:00:00,20.42,20.5,20.41,20.46,151500.0,20.42,20.5,20.41,20.46,151500.0
2006-11-28 15:30:00,20.46,20.48,20.41,20.44,141100.0,20.46,20.48,20.41,20.44,141100.0
2006-11-29 09:30:00,20.5,20.59,20.44,20.59,49300.0,20.5,20.59,20.44,20.59,49300.0
2006-11-29 10:00:00,20.58,20.59,20.52,20.54,119000.0,20.58,20.59,20.52,20.54,119000.0
2006-11-29 10:30:00,20.54,20.64,20.52,20.63,125600.0,20.54,20.64,20.52,20.63,125600.0
2006-11-29 11:00:00,20.63,20.7,20.62,20.66,95600.0,20.63,20.7,20.62,20.66,95600.0
2006-11-29 11:30:00,20.66,20.66,20.61,20.62,46400.0,20.66,20.66,20.61,20.62,46400.0
2006-11-29 12:00:00,20.62,20.62,20.59,20.59,32500.0,20.62,20.62,20.59,20.59,32500.0
2006-11-29 12:30:00,20.6,20.62,20.56,20.62,70800.0,20.6,20.62,20.56,20.62,70800.0
2006-11-29 13:00:00,20.6,20.62,20.56,20.57,64600.0,20.6,20.62,20.56,20.57,64600.0
2006-11-29 13:30:00,20.57,20.58,20.52,20.58,41200.0,20.57,20.58,20.52,20.58,41200.0
2006-11-29 14:00:00,20.58,20.59,20.48,20.48,46400.0,20.58,20.59,20.48,20.48,46400.0
2006-11-29 14:30:00,20.48,20.6,20.48,20.57,35000.0,20.48,20.6,20.48,20.57,35000.0
2006-11-29 15:00:00,20.57,20.59,20.54,20.54,33900.0,20.57,20.59,20.54,20.54,33900.0
2006-11-29 15:30:00,20.55,20.64,20.54,20.64,151900.0,20.55,20.64,20.54,20.64,151900.0
2006-11-30 09:30:00,20.52,20.58,20.43,20.49,134800.0,20.52,20.58,20.43,20.49,134800.0
2006-11-30 10:00:00,20.49,20.51,20.43,20.5,141400.0,20.49,20.51,20.43,20.5,141400.0
2006-11-30 10:30:00,20.5,20.6,20.45,20.56,106100.0,20.5,20.6,20.45,20.56,106100.0
2006-11-30 11:00:00,20.55,20.56,20.5,20.51,43400.0,20.55,20.56,20.5,20.51,43400.0
2006-11-30 11:30:00,20.51,20.54,20.49,20.51,52700.0,20.51,20.54,20.49,20.51,52700.0
2006-11-30 12:00:00,20.5,20.53,20.5,20.53,47100.0,20.5,20.53,20.5,20.53,47100.0
2006-11-30 12:30:00,20.53,20.56,20.52,20.55,31700.0,20.53,20.56,20.52,20.55,31700.0
2006-11-30 13:00:00,20.55,20.62,20.54,20.62,37800.0,20.55,20.62,20.54,20.62,37800.0
2006-11-30 13:30:00,20.62,20.65,20.6,20.6,62500.0,20.62,20.65,20.6,20.6,62500.0
2006-11-30 14:00:00,20.6,20.61,20.55,20.57,74800.0,20.6,20.61,20.55,20.57,74800.0
2006-11-30 14:30:00,20.57,20.69,20.57,20.68,98800.0,20.57,20.69,20.57,20.68,98800.0
2006-11-30 15:00:00,20.68,20.73,20.67,20.69,97100.0,20.68,20.73,20.67,20.69,97100.0
2006-11-30 15:30:00,20.68,20.72,20.58,20.61,303900.0,20.68,20.72,20.58,20.61,303900.0
2006-12-01 09:30:00,20.62,20.7,20.47,20.54,136800.0,20.62,20.7,20.47,20.54,136800.0
2006-12-01 10:00:00,20.53,20.53,20.41,20.48,152100.0,20.53,20.53,20.41,20.48,152100.0
2006-12-01 10:30:00,20.47,20.48,20.38,20.4,110800.0,20.47,20.48,20.38,20.4,110800.0
2006-12-01 11:00:00,20.4,20.44,20.39,20.42,99000.0,20.4,20.44,20.39,20.42,99000.0
2006-12-01 11:30:00,20.42,20.55,20.41,20.53,104000.0,20.42,20.55,20.41,20.53,104000.0
2006-12-01 12:00:00,20.54,20.55,20.5,20.51,50400.0,20.54,20.55,20.5,20.51,50400.0
2006-12-01 12:30:00,20.52,20.55,20.51,20.53,33700.0,20.52,20.55,20.51,20.53,33700.0
2006-12-01 13:00:00,20.52,20.52,20.46,20.51,36200.0,20.52,20.52,20.46,20.51,36200.0
2006-12-01 13:30:00,20.5,20.51,20.43,20.47,53000.0,20.5,20.51,20.43,20.47,53000.0
2006-12-01 14:00:00,20.47,20.48,20.41,20.42,94000.0,20.47,20.48,20.41,20.42,94000.0
2006-12-01 14:30:00,20.43,20.5,20.38,20.44,92700.0,20.43,20.5,20.38,20.44,92700.0
2006-12-01 15:00:00,20.44,20.52,20.44,20.5,55600.0,20.44,20.52,20.44,20.5,55600.0
2006-12-01 15:30:00,20.51,20.55,20.48,20.55,137700.0,20.51,20.55,20.48,20.55,137700.0
2006-12-04 09:30:00,20.6,20.61,20.51,20.54,73300.0,20.6,20.61,20.51,20.54,73300.0
2006-12-04 10:00:00,20.52,20.55,20.5,20.52,40600.0,20.52,20.55,20.5,20.52,40600.0
2006-12-04 10:30:00,20.51,20.52,20.51,20.52,23400.0,20.51,20.52,20.51,20.52,23400.0
2006-12-04 11:00:00,20.52,20.6,20.5,20.6,100800.0,20.52,20.6,20.5,20.6,100800.0
2006-12-04 11:30:00,20.6,20.69,20.59,20.69,60200.0,20.6,20.69,20.59,20.69,60200.0
2006-12-04 12:00:00,20.69,20.71,20.68,20.68,46700.0,20.69,20.71,20.68,20.68,46700.0
2006-12-04 12:30:00,20.68,20.71,20.67,20.68,16700.0,20.68,20.71,20.67,20.68,16700.0
2006-12-04 13:00:00,20.67,20.7,20.67,20.7,27600.0,20.67,20.7,20.67,20.7,27600.0
2006-12-04 13:30:00,20.7,20.78,20.69,20.74,62100.0,20.7,20.78,20.69,20.74,62100.0
2006-12-04 14:00:00,20.74,20.76,20.69,20.7,38700.0,20.74,20.76,20.69,20.7,38700.0
2006-12-04 14:30:00,20.7,20.7,20.66,20.68,48700.0,20.7,20.7,20.66,20.68,48700.0
2006-12-04 15:00:00,20.69,20.7,20.59,20.6,97800.0,20.69,20.7,20.59,20.6,97800.0
2006-12-04 15:30:00,20.6,20.65,20.54,20.6,318400.0,20.6,20.65,20.54,20.6,318400.0
2006-12-05 09:30:00,20.63,20.67,20.54,20.63,62400.0,20.63,20.67,20.54,20.63,62400.0
2006-12-05 10:00:00,20.64,20.76,20.63,20.69,74000.0,20.64,20.76,20.63,20.69,74000.0
2006-12-05 10:30:00,20.69,20.72,20.66,20.7,41400.0,20.69,20.72,20.66,20.7,41400.0
2006-12-05 11:00:00,20.7,20.76,20.69,20.75,55000.0,20.7,20.76,20.69,20.75,55000.0
2006-12-05 11:30:00,20.75,20.81,20.75,20.76,37000.0,20.75,20.81,20.75,20.76,37000.0
2006-12-05 12:00:00,20.76,20.77,20.65,20.7,41800.0,20.76,20.77,20.65,20.7,41800.0
2006-12-05 12:30:00,20.69,20.7,20.64,20.68,41000.0,20.69,20.7,20.64,20.68,41000.0
2006-12-05 13:00:00,20.69,20.69,20.65,20.67,27900.0,20.69,20.69,20.65,20.67,27900.0
2006-12-05 13:30:00,20.68,20.7,20.67,20.67,19800.0,20.68,20.7,20.67,20.67,19800.0
2006-12-05 14:00:00,20.67,20.73,20.65,20.69,52500.0,20.67,20.73,20.65,20.69,52500.0
2006-12-05 14:30:00,20.69,20.7,20.65,20.65,49600.0,20.69,20.7,20.65,20.65,49600.0
2006-12-05 15:00:00,20.65,20.66,20.61,20.64,75600.0,20.65,20.66,20.61,20.64,75600.0
2006-12-05 15:30:00,20.64,20.67,20.61,20.63,155900.0,20.64,20.67,20.61,20.63,155900.0
2006-12-06 09:30:00,20.64,20.67,20.57,20.64,50300.0,20.64,20.67,20.57,20.64,50300.0
2006-12-06 10:00:00,20.62,20.65,20.59,20.65,50200.0,20.62,20.65,20.59,20.65,50200.0
2006-12-06 10:30:00,20.65,20.69,20.63,20.67,39800.0,20.65,20.69,20.63,20.67,39800.0
2006-12-06 11:00:00,20.67,20.69,20.65,20.65,49700.0,20.67,20.69,20.65,20.65,49700.0
2006-12-06 11:30:00,20.65,20.68,20.65,20.67,37100.0,20.65,20.68,20.65,20.67,37100.0
2006-12-06 12:00:00,20.66,20.68,20.65,20.65,65500.0,20.66,20.68,20.65,20.65,65500.0
2006-12-06 12:30:00,20.66,20.67,20.63,20.66,29500.0,20.66,20.67,20.63,20.66,29500.0
2006-12-06 13:00:00,20.66,20.68,20.65,20.67,40900.0,20.66,20.68,20.65,20.67,40900.0
2006-12-06 13:30:00,20.66,20.67,20.61,20.65,55700.0,20.66,20.67,20.61,20.65,55700.0
2006-12-06 14:00:00,20.64,20.65,20.6,20.62,75600.0,20.64,20.65,20.6,20.62,75600.0
2006-12-06 14:30:00,20.62,20.63,20.6,20.61,60400.0,20.62,20.63,20.6,20.61,60400.0
2006-12-06 15:00:00,20.61,20.62,20.56,20.58,86000.0,20.61,20.62,20.56,20.58,86000.0
2006-12-06 15:30:00,20.58,20.61,20.57,20.61,129800.0,20.58,20.61,20.57,20.61,129800.0
2006-12-07 09:30:00,20.63,20.77,20.58,20.7,70900.0,20.63,20.77,20.58,20.7,70900.0
2006-12-07 10:00:00,20.69,20.74,20.65,20.72,135000.0,20.69,20.74,20.65,20.72,135000.0
2006-12-07 10:30:00,20.72,20.82,20.72,20.79,210800.0,20.72,20.82,20.72,20.79,210800.0
2006-12-07 11:00:00,20.79,20.79,20.71,20.72,42900.0,20.79,20.79,20.71,20.72,42900.0
2006-12-07 11:30:00,20.72,20.74,20.71,20.73,17400.0,20.72,20.74,20.71,20.73,17400.0
2006-12-07 12:00:00,20.73,20.74,20.7,20.71,28300.0,20.73,20.74,20.7,20.71,28300.0
2006-12-07 12:30:00,20.71,20.71,20.69,20.69,9400.0,20.71,20.71,20.69,20.69,9400.0
2006-12-07 13:00:00,20.69,20.73,20.69,20.72,16000.0,20.69,20.73,20.69,20.72,16000.0
2006-12-07 13:30:00,20.73,20.73,20.66,20.67,17100.0,20.73,20.73,20.66,20.67,17100.0
2006-12-07 14:00:00,20.66,20.66,20.57,20.58,40100.0,20.66,20.66,20.57,20.58,40100.0
2006-12-07 14:30:00,20.58,20.67,20.57,20.66,74900.0,20.58,20.67,20.57,20.66,74900.0
2006-12-07 15:00:00,20.67,20.67,20.58,20.66,112600.0,20.67,20.67,20.58,20.66,112600.0
2006-12-07 15:30:00,20.65,20.68,20.64,20.68,184600.0,20.65,20.68,20.64,20.68,184600.0
2006-12-08 09:30:00,20.7,20.79,20.64,20.65,40100.0,20.7,20.79,20.64,20.65,40100.0
2006-12-08 10:00:00,20.64,20.64,20.52,20.57,66000.0,20.64,20.64,20.52,20.57,66000.0
2006-12-08 10:30:00,20.56,20.71,20.55,20.7,53700.0,20.56,20.71,20.55,20.7,53700.0
2006-12-08 11:00:00,20.69,20.81,20.69,20.79,55800.0,20.69,20.81,20.69,20.79,55800.0
2006-12-08 11:30:00,20.8,20.83,20.71,20.71,43800.0,20.8,20.83,20.71,20.71,43800.0
2006-12-08 12:00:00,20.71,20.74,20.7,20.74,37500.0,20.71,20.74,20.7,20.74,37500.0
2006-12-08 12:30:00,20.73,20.73,20.69,20.73,53200.0,20.73,20.73,20.69,20.73,53200.0
2006-12-08 13:00:00,20.73,20.73,20.67,20.7,69000.0,20.73,20.73,20.67,20.7,69000.0
2006-12-08 13:30:00,20.7,20.71,20.69,20.7,70700.0,20.7,20.71,20.69,20.7,70700.0
2006-12-08 14:00:00,20.7,20.73,20.63,20.65,54900.0,20.7,20.73,20.63,20.65,54900.0
2006-12-08 14:30:00,20.65,20.66,20.6,20.63,64100.0,20.65,20.66,20.6,20.63,64100.0
2006-12-08 15:00:00,20.63,20.72,20.62,20.71,81000.0,20.63,20.72,20.62,20.71,81000.0
2006-12-08 15:30:00,20.7,20.71,20.65,20.66,75600.0,20.7,20.71,20.65,20.66,75600.0
2006-12-11 09:30:00,20.67,20.67,20.56,20.62,95600.0,20.67,20.67,20.56,20.62,95600.0
2006-12-11 10:00:00,20.62,20.74,20.6,20.65,162000.0,20.62,20.74,20.6,20.65,162000.0
2006-12-11 10:30:00,20.66,20.67,20.52,20.58,127100.0,20.66,20.67,20.52,20.58,127100.0
2006-12-11 11:00:00,20.58,20.58,20.52,20.52,70100.0,20.58,20.58,20.52,20.52,70100.0
2006-12-11 11:30:00,20.52,20.52,20.49,20.5,52900.0,20.52,20.52,20.49,20.5,52900.0
2006-12-11 12:00:00,20.5,20.51,20.47,20.49,49800.0,20.5,20.51,20.47,20.49,49800.0
2006-12-11 12:30:00,20.49,20.52,20.49,20.51,38500.0,20.49,20.52,20.49,20.51,38500.0
2006-12-11 13:00:00,20.5,20.57,20.49,20.57,54200.0,20.5,20.57,20.49,20.57,54200.0
2006-12-11 13:30:00,20.57,20.59,20.52,20.58,74600.0,20.57,20.59,20.52,20.58,74600.0
2006-12-11 14:00:00,20.57,20.6,20.56,20.58,80500.0,20.57,20.6,20.56,20.58,80500.0
2006-12-11 14:30:00,20.57,20.6,20.57,20.57,83400.0,20.57,20.6,20.57,20.57,83400.0
2006-12-11 15:00:00,20.57,20.6,20.56,20.58,114300.0,20.57,20.6,20.56,20.58,114300.0
2006-12-11 15:30:00,20.58,20.59,20.57,20.59,168200.0,20.58,20.59,20.57,20.59,168200.0
2006-12-12 09:30:00,20.53,20.59,20.47,20.57,38400.0,20.53,20.59,20.47,20.57,38400.0
2006-12-12 10:00:00,20.57,20.57,20.49,20.55,61900.0,20.57,20.57,20.49,20.55,61900.0
2006-12-12 10:30:00,20.56,20.59,20.52,20.57,54300.0,20.56,20.59,20.52,20.57,54300.0
2006-12-12 11:00:00,20.57,20.65,20.56,20.65,75500.0,20.57,20.65,20.56,20.65,75500.0
2006-12-12 11:30:00,20.64,20.64,20.6,20.62,47700.0,20.64,20.64,20.6,20.62,47700.0
2006-12-12 12:00:00,20.61,20.62,20.56,20.6,66700.0,20.61,20.62,20.56,20.6,66700.0
2006-12-12 12:30:00,20.6,20.61,20.59,20.61,48600.0,20.6,20.61,20.59,20.61,48600.0
2006-12-12 13:00:00,20.6,20.61,20.57,20.59,28700.0,20.6,20.61,20.57,20.59,28700.0
2006-12-12 13:30:00,20.59,20.63,20.58,20.63,68400.0,20.59,20.63,20.58,20.63,68400.0
2006-12-12 14:00:00,20.63,20.65,20.59,20.64,86900.0,20.63,20.65,20.59,20.64,86900.0
2006-12-12 14:30:00,20.65,20.65,20.59,20.59,71300.0,20.65,20.65,20.59,20.59,71300.0
2006-12-12 15:00:00,20.59,20.63,20.59,20.63,130400.0,20.59,20.63,20.59,20.63,130400.0
2006-12-12 15:30:00,20.63,20.64,20.6,20.63,207600.0,20.63,20.64,20.6,20.63,207600.0
2006-12-13 09:30:00,20.71,20.72,20.6,20.69,83600.0,20.71,20.72,20.6,20.69,83600.0
2006-12-13 10:00:00,20.69,20.7,20.5,20.57,117200.0,20.69,20.7,20.5,20.57,117200.0
2006-12-13 10:30:00,20.56,20.62,20.51,20.62,68500.0,20.56,20.62,20.51,20.62,68500.0
2006-12-13 11:00:00,20.62,20.65,20.6,20.65,45500.0,20.62,20.65,20.6,20.65,45500.0
2006-12-13 11:30:00,20.65,20.65,20.64,20.64,31100.0,20.65,20.65,20.64,20.64,31100.0
2006-12-13 12:00:00,20.65,20.66,20.63,20.63,40000.0,20.65,20.66,20.63,20.63,40000.0
2006-12-13 12:30:00,20.63,20.66,20.63,20.65,30200.0,20.63,20.66,20.63,20.65,30200.0
2006-12-13 13:00:00,20.65,20.65,20.61,20.62,21900.0,20.65,20.65,20.61,20.62,21900.0
2006-12-13 13:30:00,20.61,20.62,20.53,20.54,79900.0,20.61,20.62,20.53,20.54,79900.0
2006-12-13 14:00:00,20.54,20.56,20.53,20.55,89800.0,20.54,20.56,20.53,20.55,89800.0
2006-12-13 14:30:00,20.55,20.58,20.54,20.55,68700.0,20.55,20.58,20.54,20.55,68700.0
2006-12-13 15:00:00,20.56,20.58,20.54,20.58,109000.0,20.56,20.58,20.54,20.58,109000.0
2006-12-13 15:30:00,20.57,20.59,20.55,20.58,167900.0,20.57,20.59,20.55,20.58,167900.0
2006-12-14 09:30:00,20.52,20.64,20.46,20.6,123400.0,20.52,20.64,20.46,20.6,123400.0
2006-12-14 10:00:00,20.59,20.61,20.55,20.56,98000.0,20.59,20.61,20.55,20.56,98000.0
2006-12-14 10:30:00,20.56,20.62,20.5,20.62,120600.0,20.56,20.62,20.5,20.62,120600.0
2006-12-14 11:00:00,20.62,20.65,20.55,20.55,57900.0,20.62,20.65,20.55,20.55,57900.0
2006-12-14 11:30:00,20.55,20.58,20.54,20.58,58000.0,20.55,20.58,20.54,20.58,58000.0
2006-12-14 12:00:00,20.57,20.57,20.52,20.57,54800.0,20.57,20.57,20.52,20.57,54800.0
2006-12-14 12:30:00,20.57,20.63,20.56,20.61,54600.0,20.57,20.63,20.56,20.61,54600.0
2006-12-14 13:00:00,20.61,20.65,20.61,20.63,45600.0,20.61,20.65,20.61,20.63,45600.0
2006-12-14 13:30:00,20.62,20.64,20.62,20.62,42600.0,20.62,20.64,20.62,20.62,42600.0
2006-12-14 14:00:00,20.62,20.64,20.61,20.63,40200.0,20.62,20.64,20.61,20.63,40200.0
2006-12-14 14:30:00,20.63,20.65,20.61,20.62,74800.0,20.63,20.65,20.61,20.62,74800.0
2006-12-14 15:00:00,20.62,20.63,20.6,20.6,74000.0,20.62,20.63,20.6,20.6,74000.0
2006-12-14 15:30:00,20.6,20.72,20.6,20.68,252100.0,20.6,20.72,20.6,20.68,252100.0
2006-12-15 09:30:00,20.96,21.12,20.95,21.02,669400.0,20.96,21.12,20.95,21.02,669400.0
2006-12-15 10:00:00,21.02,21.09,21.0,21.06,209000.0,21.02,21.09,21.0,21.06,209000.0
2006-12-15 10:30:00,21.07,21.12,21.02,21.02,103200.0,21.07,21.12,21.02,21.02,103200.0
2006-12-15 11:00:00,21.02,21.02,20.92,20.98,99500.0,21.02,21.02,20.92,20.98,99500.0
2006-12-15 11:30:00,20.98,21.01,20.97,20.97,51600.0,20.98,21.01,20.97,20.97,51600.0
2006-12-15 12:00:00,20.97,20.98,20.95,20.98,35000.0,20.97,20.98,20.95,20.98,35000.0
2006-12-15 12:30:00,20.98,21.01,20.96,21.0,46000.0,20.98,21.01,20.96,21.0,46000.0
2006-12-15 13:00:00,21.01,21.05,21.0,21.04,63700.0,21.01,21.05,21.0,21.04,63700.0
2006-12-15 13:30:00,21.04,21.05,20.99,20.99,68800.0,21.04,21.05,20.99,20.99,68800.0
2006-12-15 14:00:00,21.0,21.0,20.98,21.0,56300.0,21.0,21.0,20.98,21.0,56300.0
2006-12-15 14:30:00,21.0,21.0,20.93,20.95,87100.0,21.0,21.0,20.93,20.95,87100.0
2006-12-15 15:00:00,20.95,20.95,20.9,20.91,85900.0,20.95,20.95,20.9,20.91,85900.0
2006-12-15 15:30:00,20.9,20.91,20.87,20.89,392000.0,20.9,20.91,20.87,20.89,392000.0
2006-12-18 09:30:00,20.92,20.96,20.77,20.82,67600.0,20.92,20.96,20.77,20.82,67600.0
2006-12-18 10:00:00,20.83,20.83,20.7,20.73,121200.0,20.83,20.83,20.7,20.73,121200.0
2006-12-18 10:30:00,20.74,20.85,20.73,20.85,77800.0,20.74,20.85,20.73,20.85,77800.0
2006-12-18 11:00:00,20.85,20.93,20.83,20.89,100200.0,20.85,20.93,20.83,20.89,100200.0
2006-12-18 11:30:00,20.89,20.9,20.83,20.86,50700.0,20.89,20.9,20.83,20.86,50700.0
2006-12-18 12:00:00,20.87,20.91,20.86,20.88,101100.0,20.87,20.91,20.86,20.88,101100.0
2006-12-18 12:30:00,20.88,20.91,20.87,20.9,60900.0,20.88,20.91,20.87,20.9,60900.0
2006-12-18 13:00:00,20.9,20.91,20.87,20.89,78500.0,20.9,20.91,20.87,20.89,78500.0
2006-12-18 13:30:00,20.89,20.91,20.88,20.89,89500.0,20.89,20.91,20.88,20.89,89500.0
2006-12-18 14:00:00,20.89,20.89,20.83,20.83,47000.0,20.89,20.89,20.83,20.83,47000.0
2006-12-18 14:30:00,20.83,20.83,20.79,20.8,65700.0,20.83,20.83,20.79,20.8,65700.0
2006-12-18 15:00:00,20.8,20.86,20.78,20.84,112500.0,20.8,20.86,20.78,20.84,112500.0
2006-12-18 15:30:00,20.84,20.85,20.8,20.84,176400.0,20.84,20.85,20.8,20.84,176400.0
2006-12-19 09:30:00,20.8,20.84,20.68,20.77,94500.0,20.8,20.84,20.68,20.77,94500.0
2006-12-19 10:00:00,20.78,20.78,20.71,20.74,85600.0,20.78,20.78,20.71,20.74,85600.0
2006-12-19 10:30:00,20.73,20.77,20.7,20.77,76500.0,20.73,20.77,20.7,20.77,76500.0
2006-12-19 11:00:00,20.77,20.83,20.73,20.83,70200.0,20.77,20.83,20.73,20.83,70200.0
2006-12-19 11:30:00,20.82,20.82,20.78,20.79,21100.0,20.82,20.82,20.78,20.79,21100.0
2006-12-19 12:00:00,20.78,20.81,20.75,20.79,65800.0,20.78,20.81,20.75,20.79,65800.0
2006-12-19 12:30:00,20.79,20.83,20.78,20.79,37100.0,20.79,20.83,20.78,20.79,37100.0
2006-12-19 13:00:00,20.78,20.79,20.78,20.79,28800.0,20.78,20.79,20.78,20.79,28800.0
2006-12-19 13:30:00,20.78,20.86,20.78,20.85,37300.0,20.78,20.86,20.78,20.85,37300.0
2006-12-19 14:00:00,20.85,20.92,20.85,20.9,124300.0,20.85,20.92,20.85,20.9,124300.0
2006-12-19 14:30:00,20.89,20.93,20.89,20.92,84600.0,20.89,20.93,20.89,20.92,84600.0
2006-12-19 15:00:00,20.93,20.93,20.89,20.9,119700.0,20.93,20.93,20.89,20.9,119700.0
2006-12-19 15:30:00,20.89,20.92,20.89,20.9,83200.0,20.89,20.92,20.89,20.9,83200.0
2006-12-20 09:30:00,21.35,21.49,21.03,21.15,173800.0,21.35,21.49,21.03,21.15,173800.0
2006-12-20 10:00:00,21.16,21.19,21.1,21.15,59800.0,21.16,21.19,21.1,21.15,59800.0
2006-12-20 10:30:00,21.14,21.17,21.11,21.12,70900.0,21.14,21.17,21.11,21.12,70900.0
2006-12-20 11:00:00,21.13,21.13,21.11,21.11,77100.0,21.13,21.13,21.11,21.11,77100.0
2006-12-20 11:30:00,21.1,21.1,21.07,21.08,62100.0,21.1,21.1,21.07,21.08,62100.0
2006-12-20 12:00:00,21.08,21.11,21.06,21.1,32900.0,21.08,21.11,21.06,21.1,32900.0
2006-12-20 12:30:00,21.09,21.11,21.08,21.09,60200.0,21.09,21.11,21.08,21.09,60200.0
2006-12-20 13:00:00,21.08,21.08,20.99,21.0,53900.0,21.08,21.08,20.99,21.0,53900.0
2006-12-20 13:30:00,21.0,21.02,20.99,21.0,61800.0,21.0,21.02,20.99,21.0,61800.0
2006-12-20 14:00:00,21.0,21.02,20.99,21.0,85200.0,21.0,21.02,20.99,21.0,85200.0
2006-12-20 14:30:00,21.0,21.01,20.98,21.01,115600.0,21.0,21.01,20.98,21.01,115600.0
2006-12-20 15:00:00,21.01,21.02,20.99,21.0,64500.0,21.01,21.02,20.99,21.0,64500.0
2006-12-20 15:30:00,21.01,21.04,21.0,21.01,123500.0,21.01,21.04,21.0,21.01,123500.0
2006-12-21 09:30:00,21.03,21.21,21.03,21.19,51800.0,21.03,21.21,21.03,21.19,51800.0
2006-12-21 10:00:00,21.2,21.24,21.1,21.23,80500.0,21.2,21.24,21.1,21.23,80500.0
2006-12-21 10:30:00,21.24,21.28,21.21,21.21,65800.0,21.24,21.28,21.21,21.21,65800.0
2006-12-21 11:00:00,21.21,21.25,21.2,21.23,98200.0,21.21,21.25,21.2,21.23,98200.0
2006-12-21 11:30:00,21.23,21.24,21.2,21.21,23300.0,21.23,21.24,21.2,21.21,23300.0
2006-12-21 12:00:00,21.2,21.31,21.2,21.26,95000.0,21.2,21.31,21.2,21.26,95000.0
2006-12-21 12:30:00,21.26,21.27,21.19,21.22,38500.0,21.26,21.27,21.19,21.22,38500.0
2006-12-21 13:00:00,21.21,21.21,21.18,21.21,42000.0,21.21,21.21,21.18,21.21,42000.0
2006-12-21 13:30:00,21.21,21.21,21.15,21.15,26800.0,21.21,21.21,21.15,21.15,26800.0
2006-12-21 14:00:00,21.15,21.19,21.14,21.18,73400.0,21.15,21.19,21.14,21.18,73400.0
2006-12-21 14:30:00,21.17,21.18,21.15,21.17,57200.0,21.17,21.18,21.15,21.17,57200.0
2006-12-21 15:00:00,21.17,21.19,21.11,21.13,118500.0,21.17,21.19,21.11,21.13,118500.0
2006-12-21 15:30:00,21.14,21.19,21.13,21.17,301100.0,21.14,21.19,21.13,21.17,301100.0
2006-12-22 09:30:00,21.24,21.36,21.16,21.3,80400.0,21.24,21.36,21.16,21.3,80400.0
2006-12-22 10:00:00,21.3,21.32,21.22,21.28,59800.0,21.3,21.32,21.22,21.28,59800.0
2006-12-22 10:30:00,21.28,21.28,21.23,21.23,34800.0,21.28,21.28,21.23,21.23,34800.0
2006-12-22 11:00:00,21.22,21.23,21.17,21.18,26800.0,21.22,21.23,21.17,21.18,26800.0
2006-12-22 11:30:00,21.19,21.19,21.15,21.18,33800.0,21.19,21.19,21.15,21.18,33800.0
2006-12-22 12:00:00,21.17,21.25,21.16,21.24,105000.0,21.17,21.25,21.16,21.24,105000.0
2006-12-22 12:30:00,21.23,21.28,21.2,21.26,72100.0,21.23,21.28,21.2,21.26,72100.0
2006-12-22 13:00:00,21.26,21.29,21.24,21.25,79900.0,21.26,21.29,21.24,21.25,79900.0
2006-12-22 13:30:00,21.26,21.31,21.25,21.27,102800.0,21.26,21.31,21.25,21.27,102800.0
2006-12-22 14:00:00,21.27,21.29,21.25,21.27,34300.0,21.27,21.29,21.25,21.27,34300.0
2006-12-22 14:30:00,21.27,21.28,21.26,21.27,39400.0,21.27,21.28,21.26,21.27,39400.0
2006-12-22 15:00:00,21.27,21.36,21.26,21.34,128800.0,21.27,21.36,21.26,21.34,128800.0
2006-12-22 15:30:00,21.35,21.35,21.3,21.3,96200.0,21.35,21.35,21.3,21.3,96200.0
2006-12-26 09:30:00,21.3,21.46,21.29,21.42,33600.0,21.3,21.46,21.29,21.42,33600.0
2006-12-26 10:00:00,21.4,21.4,21.33,21.35,21200.0,21.4,21.4,21.33,21.35,21200.0
2006-12-26 10:30:00,21.34,21.41,21.34,21.39,69100.0,21.34,21.41,21.34,21.39,69100.0
2006-12-26 11:00:00,21.4,21.43,21.38,21.39,45100.0,21.4,21.43,21.38,21.39,45100.0
2006-12-26 11:30:00,21.38,21.4,21.38,21.4,53300.0,21.38,21.4,21.38,21.4,53300.0
2006-12-26 12:00:00,21.4,21.42,21.35,21.36,33200.0,21.4,21.42,21.35,21.36,33200.0
2006-12-26 12:30:00,21.36,21.37,21.35,21.35,14100.0,21.36,21.37,21.35,21.35,14100.0
2006-12-26 13:00:00,21.35,21.37,21.35,21.37,18700.0,21.35,21.37,21.35,21.37,18700.0
2006-12-26 13:30:00,21.36,21.37,21.35,21.36,24900.0,21.36,21.37,21.35,21.36,24900.0
2006-12-26 14:00:00,21.37,21.38,21.36,21.38,19000.0,21.37,21.38,21.36,21.38,19000.0
2006-12-26 14:30:00,21.38,21.38,21.37,21.37,13300.0,21.38,21.38,21.37,21.37,13300.0
2006-12-26 15:00:00,21.38,21.43,21.37,21.4,52000.0,21.38,21.43,21.37,21.4,52000.0
2006-12-26 15:30:00,21.4,21.42,21.37,21.38,189700.0,21.4,21.42,21.37,21.38,189700.0
2006-12-27 09:30:00,21.47,21.49,21.32,21.4,87700.0,21.47,21.49,21.32,21.4,87700.0
2006-12-27 10:00:00,21.41,21.47,21.35,21.38,57400.0,21.41,21.47,21.35,21.38,57400.0
2006-12-27 10:30:00,21.38,21.45,21.36,21.39,172500.0,21.38,21.45,21.36,21.39,172500.0
2006-12-27 11:00:00,21.39,21.42,21.33,21.37,94800.0,21.39,21.42,21.33,21.37,94800.0
2006-12-27 11:30:00,21.38,21.38,21.32,21.36,50400.0,21.38,21.38,21.32,21.36,50400.0
2006-12-27 12:00:00,21.36,21.4,21.32,21.37,109800.0,21.36,21.4,21.32,21.37,109800.0
2006-12-27 12:30:00,21.35,21.39,21.31,21.31,68100.0,21.35,21.39,21.31,21.31,68100.0
2006-12-27 13:00:00,21.32,21.37,21.27,21.27,38500.0,21.32,21.37,21.27,21.27,38500.0
2006-12-27 13:30:00,21.27,21.32,21.27,21.31,42100.0,21.27,21.32,21.27,21.31,42100.0
2006-12-27 14:00:00,21.31,21.4,21.31,21.39,95500.0,21.31,21.4,21.31,21.39,95500.0
2006-12-27 14:30:00,21.39,21.47,21.39,21.47,62900.0,21.39,21.47,21.39,21.47,62900.0
2006-12-27 15:00:00,21.46,21.49,21.44,21.48,47900.0,21.46,21.49,21.44,21.48,47900.0
2006-12-27 15:30:00,21.49,21.49,21.44,21.46,109800.0,21.49,21.49,21.44,21.46,109800.0
2006-12-28 09:30:00,21.39,21.49,21.33,21.35,44000.0,21.39,21.49,21.33,21.35,44000.0
2006-12-28 10:00:00,21.36,21.47,21.35,21.46,75900.0,21.36,21.47,21.35,21.46,75900.0
2006-12-28 10:30:00,21.47,21.5,21.46,21.49,68900.0,21.47,21.5,21.46,21.49,68900.0
2006-12-28 11:00:00,21.48,21.49,21.45,21.45,22500.0,21.48,21.49,21.45,21.45,22500.0
2006-12-28 11:30:00,21.45,21.46,21.38,21.38,18200.0,21.45,21.46,21.38,21.38,18200.0
2006-12-28 12:00:00,21.39,21.39,21.37,21.37,46700.0,21.39,21.39,21.37,21.37,46700.0
2006-12-28 12:30:00,21.38,21.39,21.36,21.37,27400.0,21.38,21.39,21.36,21.37,27400.0
2006-12-28 13:00:00,21.36,21.36,21.32,21.35,106900.0,21.36,21.36,21.32,21.35,106900.0
2006-12-28 13:30:00,21.35,21.39,21.32,21.38,55300.0,21.35,21.39,21.32,21.38,55300.0
2006-12-28 14:00:00,21.37,21.39,21.29,21.3,159300.0,21.37,21.39,21.29,21.3,159300.0
2006-12-28 14:30:00,21.31,21.38,21.3,21.35,94500.0,21.31,21.38,21.3,21.35,94500.0
2006-12-28 15:00:00,21.35,21.38,21.35,21.35,38000.0,21.35,21.38,21.35,21.35,38000.0
2006-12-28 15:30:00,21.36,21.38,21.34,21.36,65500.0,21.36,21.38,21.34,21.36,65500.0
2006-12-29 09:30:00,21.37,21.52,21.3,21.42,81500.0,21.37,21.52,21.3,21.42,81500.0
2006-12-29 10:00:00,21.42,21.52,21.41,21.43,100800.0,21.42,21.52,21.41,21.43,100800.0
2006-12-29 10:30:00,21.44,21.49,21.4,21.45,52300.0,21.44,21.49,21.4,21.45,52300.0
2006-12-29 11:00:00,21.45,21.49,21.41,21.45,100300.0,21.45,21.49,21.41,21.45,100300.0
2006-12-29 11:30:00,21.46,21.47,21.4,21.4,46100.0,21.46,21.47,21.4,21.4,46100.0
2006-12-29 12:00:00,21.41,21.43,21.4,21.42,21300.0,21.41,21.43,21.4,21.42,21300.0
2006-12-29 12:30:00,21.42,21.42,21.4,21.41,6300.0,21.42,21.42,21.4,21.41,6300.0
2006-12-29 13:00:00,21.4,21.41,21.4,21.4,11800.0,21.4,21.41,21.4,21.4,11800.0
2006-12-29 13:30:00,21.4,21.41,21.4,21.4,16500.0,21.4,21.41,21.4,21.4,16500.0
2006-12-29 14:00:00,21.41,21.42,21.4,21.4,19100.0,21.41,21.42,21.4,21.4,19100.0
2006-12-29 14:30:00,21.4,21.41,21.36,21.38,43000.0,21.4,21.41,21.36,21.38,43000.0
2006-12-29 15:00:00,21.38,21.39,21.31,21.32,69600.0,21.38,21.39,21.31,21.32,69600.0
2006-12-29 15:30:00,21.32,21.42,21.31,21.35,170300.0,21.32,21.42,21.31,21.35,170300.0
2007-01-03 09:30:00,21.32,21.45,21.17,21.36,191800.0,21.32,21.45,21.17,21.36,191800.0
2007-01-03 10:00:00,21.36,21.49,21.27,21.48,186500.0,21.36,21.49,21.27,21.48,186500.0
2007-01-03 10:30:00,21.49,21.5,21.44,21.44,54600.0,21.49,21.5,21.44,21.44,54600.0
2007-01-03 11:00:00,21.45,21.45,21.43,21.44,43500.0,21.45,21.45,21.43,21.44,43500.0
2007-01-03 11:30:00,21.43,21.47,21.43,21.46,95500.0,21.43,21.47,21.43,21.46,95500.0
2007-01-03 12:00:00,21.46,21.5,21.46,21.49,133800.0,21.46,21.5,21.46,21.49,133800.0
2007-01-03 12:30:00,21.5,21.53,21.49,21.51,125700.0,21.5,21.53,21.49,21.51,125700.0
2007-01-03 13:00:00,21.51,21.51,21.45,21.45,57100.0,21.51,21.51,21.45,21.45,57100.0
2007-01-03 13:30:00,21.44,21.45,21.29,21.3,91800.0,21.44,21.45,21.29,21.3,91800.0
2007-01-03 14:00:00,21.31,21.32,21.2,21.22,180900.0,21.31,21.32,21.2,21.22,180900.0
2007-01-03 14:30:00,21.23,21.27,21.13,21.14,154700.0,21.23,21.27,21.13,21.14,154700.0
2007-01-03 15:00:00,21.13,21.2,21.13,21.17,111000.0,21.13,21.2,21.13,21.17,111000.0
2007-01-03 15:30:00,21.16,21.27,21.16,21.26,173600.0,21.16,21.27,21.16,21.26,173600.0
2007-01-04 09:30:00,21.25,21.25,21.05,21.22,122300.0,21.25,21.25,21.05,21.22,122300.0
2007-01-04 10:00:00,21.21,21.22,21.07,21.16,141600.0,21.21,21.22,21.07,21.16,141600.0
2007-01-04 10:30:00,21.16,21.26,21.16,21.23,103100.0,21.16,21.26,21.16,21.23,103100.0
2007-01-04 11:00:00,21.23,21.23,21.19,21.19,48400.0,21.23,21.23,21.19,21.19,48400.0
2007-01-04 11:30:00,21.19,21.21,21.19,21.2,40500.0,21.19,21.21,21.19,21.2,40500.0
2007-01-04 12:00:00,21.19,21.2,21.15,21.15,54600.0,21.19,21.2,21.15,21.15,54600.0
2007-01-04 12:30:00,21.16,21.16,21.13,21.15,56400.0,21.16,21.16,21.13,21.15,56400.0
2007-01-04 13:00:00,21.15,21.21,21.14,21.2,56700.0,21.15,21.21,21.14,21.2,56700.0
2007-01-04 13:30:00,21.2,21.21,21.13,21.14,66000.0,21.2,21.21,21.13,21.14,66000.0
2007-01-04 14:00:00,21.14,21.18,21.07,21.11,121400.0,21.14,21.18,21.07,21.11,121400.0
2007-01-04 14:30:00,21.11,21.2,21.07,21.2,130700.0,21.11,21.2,21.07,21.2,130700.0
2007-01-04 15:00:00,21.2,21.23,21.13,21.14,156100.0,21.2,21.23,21.13,21.14,156100.0
2007-01-04 15:30:00,21.13,21.18,21.13,21.16,204800.0,21.13,21.18,21.13,21.16,204800.0
2007-01-05 09:30:00,21.08,21.16,21.0,21.01,106900.0,21.08,21.16,21.0,21.01,106900.0
2007-01-05 10:00:00,21.01,21.08,21.0,21.01,65800.0,21.01,21.08,21.0,21.01,65800.0
2007-01-05 10:30:00,21.01,21.03,20.96,21.02,43500.0,21.01,21.03,20.96,21.02,43500.0
2007-01-05 11:00:00,21.01,21.04,20.97,20.97,78000.0,21.01,21.04,20.97,20.97,78000.0
2007-01-05 11:30:00,20.97,21.0,20.95,21.0,48800.0,20.97,21.0,20.95,21.0,48800.0
2007-01-05 12:00:00,21.0,21.01,20.99,21.0,23200.0,21.0,21.01,20.99,21.0,23200.0
2007-01-05 12:30:00,21.01,21.01,20.96,20.98,73900.0,21.01,21.01,20.96,20.98,73900.0
2007-01-05 13:00:00,20.97,20.98,20.91,20.91,42900.0,20.97,20.98,20.91,20.91,42900.0
2007-01-05 13:30:00,20.91,20.93,20.87,20.92,58700.0,20.91,20.93,20.87,20.92,58700.0
2007-01-05 14:00:00,20.92,20.92,20.9,20.92,55900.0,20.92,20.92,20.9,20.92,55900.0
2007-01-05 14:30:00,20.93,20.93,20.88,20.9,41500.0,20.93,20.93,20.88,20.9,41500.0
2007-01-05 15:00:00,20.89,20.9,20.85,20.87,97400.0,20.89,20.9,20.85,20.87,97400.0
2007-01-05 15:30:00,20.87,20.87,20.8,20.87,162500.0,20.87,20.87,20.8,20.87,162500.0
2007-01-08 09:30:00,20.87,20.89,20.68,20.7,62400.0,20.87,20.89,20.68,20.7,62400.0
2007-01-08 10:00:00,20.7,20.72,20.67,20.68,46400.0,20.7,20.72,20.67,20.68,46400.0
2007-01-08 10:30:00,20.67,20.73,20.65,20.69,51000.0,20.67,20.73,20.65,20.69,51000.0
2007-01-08 11:00:00,20.69,20.77,20.68,20.76,35000.0,20.69,20.77,20.68,20.76,35000.0
2007-01-08 11:30:00,20.76,20.76,20.73,20.75,40000.0,20.76,20.76,20.73,20.75,40000.0
2007-01-08 12:00:00,20.75,20.77,20.74,20.76,21400.0,20.75,20.77,20.74,20.76,21400.0
2007-01-08 12:30:00,20.76,20.8,20.76,20.8,46200.0,20.76,20.8,20.76,20.8,46200.0
2007-01-08 13:00:00,20.8,20.8,20.74,20.77,44000.0,20.8,20.8,20.74,20.77,44000.0
2007-01-08 13:30:00,20.77,20.87,20.77,20.87,60600.0,20.77,20.87,20.77,20.87,60600.0
2007-01-08 14:00:00,20.87,20.92,20.86,20.92,50400.0,20.87,20.92,20.86,20.92,50400.0
2007-01-08 14:30:00,20.92,20.92,20.89,20.9,49900.0,20.92,20.92,20.89,20.9,49900.0
2007-01-08 15:00:00,20.9,20.92,20.88,20.88,98900.0,20.9,20.92,20.88,20.88,98900.0
2007-01-08 15:30:00,20.89,20.91,20.88,20.89,141500.0,20.89,20.91,20.88,20.89,141500.0
2007-01-09 09:30:00,20.93,21.04,20.89,20.92,71900.0,20.93,21.04,20.89,20.92,71900.0
2007-01-09 10:00:00,20.93,21.04,20.89,21.03,66800.0,20.93,21.04,20.89,21.03,66800.0
2007-01-09 10:30:00,21.03,21.11,20.99,21.09,55500.0,21.03,21.11,20.99,21.09,55500.0
2007-01-09 11:00:00,21.09,21.12,21.05,21.06,42000.0,21.09,21.12,21.05,21.06,42000.0
2007-01-09 11:30:00,21.06,21.09,21.03,21.04,79200.0,21.06,21.09,21.03,21.04,79200.0
2007-01-09 12:00:00,21.03,21.04,21.0,21.04,27300.0,21.03,21.04,21.0,21.04,27300.0
2007-01-09 12:30:00,21.03,21.07,21.02,21.07,56200.0,21.03,21.07,21.02,21.07,56200.0
2007-01-09 13:00:00,21.06,21.07,21.04,21.04,29300.0,21.06,21.07,21.04,21.04,29300.0
2007-01-09 13:30:00,21.05,21.12,21.05,21.09,38700.0,21.05,21.12,21.05,21.09,38700.0
2007-01-09 14:00:00,21.1,21.13,21.09,21.12,44500.0,21.1,21.13,21.09,21.12,44500.0
2007-01-09 14:30:00,21.12,21.16,21.1,21.15,58600.0,21.12,21.16,21.1,21.15,58600.0
2007-01-09 15:00:00,21.14,21.15,21.12,21.14,39100.0,21.14,21.15,21.12,21.14,39100.0
2007-01-09 15:30:00,21.14,21.17,21.13,21.15,127100.0,21.14,21.17,21.13,21.15,127100.0
2007-01-10 09:30:00,21.03,21.1,20.97,21.06,74600.0,21.03,21.1,20.97,21.06,74600.0
2007-01-10 10:00:00,21.05,21.16,21.03,21.06,60100.0,21.05,21.16,21.03,21.06,60100.0
2007-01-10 10:30:00,21.06,21.14,21.05,21.13,40000.0,21.06,21.14,21.05,21.13,40000.0
2007-01-10 11:00:00,21.14,21.15,21.09,21.1,22800.0,21.14,21.15,21.09,21.1,22800.0
2007-01-10 11:30:00,21.11,21.11,21.05,21.05,29300.0,21.11,21.11,21.05,21.05,29300.0
2007-01-10 12:00:00,21.06,21.06,21.01,21.04,49700.0,21.06,21.06,21.01,21.04,49700.0
2007-01-10 12:30:00,21.04,21.06,21.03,21.06,26100.0,21.04,21.06,21.03,21.06,26100.0
2007-01-10 13:00:00,21.06,21.06,21.05,21.06,11900.0,21.06,21.06,21.05,21.06,11900.0
2007-01-10 13:30:00,21.05,21.08,21.05,21.07,30900.0,21.05,21.08,21.05,21.07,30900.0
2007-01-10 14:00:00,21.06,21.13,21.06,21.13,57700.0,21.06,21.13,21.06,21.13,57700.0
2007-01-10 14:30:00,21.12,21.14,21.11,21.12,36600.0,21.12,21.14,21.11,21.12,36600.0
2007-01-10 15:00:00,21.13,21.13,21.08,21.12,73900.0,21.13,21.13,21.08,21.12,73900.0
2007-01-10 15:30:00,21.12,21.15,21.08,21.08,147900.0,21.12,21.15,21.08,21.08,147900.0
2007-01-11 09:30:00,21.1,21.43,21.06,21.25,53600.0,21.1,21.43,21.06,21.25,53600.0
2007-01-11 10:00:00,21.24,21.38,21.23,21.36,69700.0,21.24,21.38,21.23,21.36,69700.0
2007-01-11 10:30:00,21.36,21.45,21.36,21.44,52400.0,21.36,21.45,21.36,21.44,52400.0
2007-01-11 11:00:00,21.45,21.51,21.44,21.5,69300.0,21.45,21.51,21.44,21.5,69300.0
2007-01-11 11:30:00,21.5,21.51,21.46,21.46,24300.0,21.5,21.51,21.46,21.46,24300.0
2007-01-11 12:00:00,21.47,21.53,21.46,21.52,29800.0,21.47,21.53,21.46,21.52,29800.0
2007-01-11 12:30:00,21.53,21.53,21.51,21.53,27700.0,21.53,21.53,21.51,21.53,27700.0
2007-01-11 13:00:00,21.52,21.54,21.5,21.5,24600.0,21.52,21.54,21.5,21.5,24600.0
2007-01-11 13:30:00,21.51,21.52,21.48,21.51,38100.0,21.51,21.52,21.48,21.51,38100.0
2007-01-11 14:00:00,21.51,21.52,21.5,21.51,44000.0,21.51,21.52,21.5,21.51,44000.0
2007-01-11 14:30:00,21.52,21.57,21.51,21.57,61300.0,21.52,21.57,21.51,21.57,61300.0
2007-01-11 15:00:00,21.57,21.57,21.52,21.53,79200.0,21.57,21.57,21.52,21.53,79200.0
2007-01-11 15:30:00,21.53,21.59,21.52,21.57,202800.0,21.53,21.59,21.52,21.57,202800.0
2007-01-12 09:30:00,21.55,21.58,21.5,21.53,50600.0,21.55,21.58,21.5,21.53,50600.0
2007-01-12 10:00:00,21.53,21.54,21.46,21.47,72300.0,21.53,21.54,21.46,21.47,72300.0
2007-01-12 10:30:00,21.46,21.47,21.43,21.46,57300.0,21.46,21.47,21.43,21.46,57300.0
2007-01-12 11:00:00,21.46,21.52,21.43,21.5,85200.0,21.46,21.52,21.43,21.5,85200.0
2007-01-12 11:30:00,21.5,21.57,21.5,21.57,50500.0,21.5,21.57,21.5,21.57,50500.0
2007-01-12 12:00:00,21.57,21.58,21.55,21.57,36600.0,21.57,21.58,21.55,21.57,36600.0
2007-01-12 12:30:00,21.57,21.61,21.56,21.61,35400.0,21.57,21.61,21.56,21.61,35400.0
2007-01-12 13:00:00,21.61,21.62,21.56,21.56,47200.0,21.61,21.62,21.56,21.56,47200.0
2007-01-12 13:30:00,21.57,21.57,21.55,21.56,44100.0,21.57,21.57,21.55,21.56,44100.0
2007-01-12 14:00:00,21.57,21.57,21.5,21.52,56200.0,21.57,21.57,21.5,21.52,56200.0
2007-01-12 14:30:00,21.51,21.55,21.51,21.54,41600.0,21.51,21.55,21.51,21.54,41600.0
2007-01-12 15:00:00,21.54,21.58,21.54,21.55,72500.0,21.54,21.58,21.54,21.55,72500.0
2007-01-12 15:30:00,21.56,21.58,21.54,21.56,85800.0,21.56,21.58,21.54,21.56,85800.0
2007-01-16 09:30:00,21.54,21.59,21.44,21.58,46700.0,21.54,21.59,21.44,21.58,46700.0
2007-01-16 10:00:00,21.58,21.58,21.49,21.5,31700.0,21.58,21.58,21.49,21.5,31700.0
2007-01-16 10:30:00,21.5,21.55,21.49,21.54,26100.0,21.5,21.55,21.49,21.54,26100.0
2007-01-16 11:00:00,21.55,21.61,21.55,21.6,64900.0,21.55,21.61,21.55,21.6,64900.0
2007-01-16 11:30:00,21.6,21.6,21.56,21.57,15800.0,21.6,21.6,21.56,21.57,15800.0
2007-01-16 12:00:00,21.56,21.58,21.55,21.56,10600.0,21.56,21.58,21.55,21.56,10600.0
2007-01-16 12:30:00,21.56,21.56,21.5,21.51,22600.0,21.56,21.56,21.5,21.51,22600.0
2007-01-16 13:00:00,21.5,21.53,21.5,21.51,17700.0,21.5,21.53,21.5,21.51,17700.0
2007-01-16 13:30:00,21.52,21.53,21.5,21.5,12900.0,21.52,21.53,21.5,21.5,12900.0
2007-01-16 14:00:00,21.5,21.52,21.5,21.5,16800.0,21.5,21.52,21.5,21.5,16800.0
2007-01-16 14:30:00,21.5,21.52,21.5,21.51,13800.0,21.5,21.52,21.5,21.51,13800.0
2007-01-16 15:00:00,21.51,21.52,21.5,21.52,26500.0,21.51,21.52,21.5,21.52,26500.0
2007-01-16 15:30:00,21.52,21.52,21.49,21.5,257400.0,21.52,21.52,21.49,21.5,257400.0
2007-01-17 09:30:00,21.5,21.58,21.43,21.54,55200.0,21.5,21.58,21.43,21.54,55200.0
2007-01-17 10:00:00,21.54,21.54,21.5,21.54,44900.0,21.54,21.54,21.5,21.54,44900.0
2007-01-17 10:30:00,21.54,21.58,21.54,21.54,38000.0,21.54,21.58,21.54,21.54,38000.0
2007-01-17 11:00:00,21.54,21.6,21.54,21.56,86100.0,21.54,21.6,21.54,21.56,86100.0
2007-01-17 11:30:00,21.56,21.59,21.56,21.59,28900.0,21.56,21.59,21.56,21.59,28900.0
2007-01-17 12:00:00,21.59,21.62,21.59,21.61,20700.0,21.59,21.62,21.59,21.61,20700.0
2007-01-17 12:30:00,21.61,21.61,21.59,21.6,10700.0,21.61,21.61,21.59,21.6,10700.0
2007-01-17 13:00:00,21.6,21.61,21.59,21.61,42800.0,21.6,21.61,21.59,21.61,42800.0
2007-01-17 13:30:00,21.6,21.61,21.56,21.57,23400.0,21.6,21.61,21.56,21.57,23400.0
2007-01-17 14:00:00,21.56,21.58,21.5,21.51,67000.0,21.56,21.58,21.5,21.51,67000.0
2007-01-17 14:30:00,21.52,21.52,21.5,21.51,55300.0,21.52,21.52,21.5,21.51,55300.0
2007-01-17 15:00:00,21.5,21.51,21.5,21.51,47500.0,21.5,21.51,21.5,21.51,47500.0
2007-01-17 15:30:00,21.51,21.55,21.51,21.55,132100.0,21.51,21.55,21.51,21.55,132100.0
2007-01-18 09:30:00,21.54,21.69,21.54,21.69,41600.0,21.54,21.69,21.54,21.69,41600.0
2007-01-18 10:00:00,21.69,21.69,21.58,21.61,56500.0,21.69,21.69,21.58,21.61,56500.0
2007-01-18 10:30:00,21.62,21.65,21.62,21.63,38200.0,21.62,21.65,21.62,21.63,38200.0
2007-01-18 11:00:00,21.63,21.67,21.63,21.66,25600.0,21.63,21.67,21.63,21.66,25600.0
2007-01-18 11:30:00,21.66,21.69,21.65,21.68,24800.0,21.66,21.69,21.65,21.68,24800.0
2007-01-18 12:00:00,21.68,21.7,21.65,21.7,40400.0,21.68,21.7,21.65,21.7,40400.0
2007-01-18 12:30:00,21.7,21.71,21.69,21.69,36100.0,21.7,21.71,21.69,21.69,36100.0
2007-01-18 13:00:00,21.69,21.75,21.69,21.75,92100.0,21.69,21.75,21.69,21.75,92100.0
2007-01-18 13:30:00,21.74,21.78,21.74,21.75,38300.0,21.74,21.78,21.74,21.75,38300.0
2007-01-18 14:00:00,21.75,21.76,21.68,21.68,31100.0,21.75,21.76,21.68,21.68,31100.0
2007-01-18 14:30:00,21.69,21.69,21.6,21.61,59400.0,21.69,21.69,21.6,21.61,59400.0
2007-01-18 15:00:00,21.61,21.65,21.59,21.65,78500.0,21.61,21.65,21.59,21.65,78500.0
2007-01-18 15:30:00,21.65,21.68,21.63,21.65,92600.0,21.65,21.68,21.63,21.65,92600.0
2007-01-19 09:30:00,21.91,21.92,21.71,21.75,365700.0,21.91,21.92,21.71,21.75,365700.0
2007-01-19 10:00:00,21.75,21.82,21.74,21.78,113300.0,21.75,21.82,21.74,21.78,113300.0
2007-01-19 10:30:00,21.78,21.81,21.75,21.81,81300.0,21.78,21.81,21.75,21.81,81300.0
2007-01-19 11:00:00,21.81,21.82,21.8,21.8,33700.0,21.81,21.82,21.8,21.8,33700.0
2007-01-19 11:30:00,21.81,21.81,21.8,21.8,47000.0,21.81,21.81,21.8,21.8,47000.0
2007-01-19 12:00:00,21.8,21.82,21.79,21.8,39600.0,21.8,21.82,21.79,21.8,39600.0
2007-01-19 12:30:00,21.79,21.84,21.79,21.82,42800.0,21.79,21.84,21.79,21.82,42800.0
2007-01-19 13:00:00,21.83,21.84,21.81,21.81,19900.0,21.83,21.84,21.81,21.81,19900.0
2007-01-19 13:30:00,21.81,21.86,21.81,21.86,50000.0,21.81,21.86,21.81,21.86,50000.0
2007-01-19 14:00:00,21.85,21.91,21.85,21.91,55300.0,21.85,21.91,21.85,21.91,55300.0
2007-01-19 14:30:00,21.9,21.92,21.89,21.91,58500.0,21.9,21.92,21.89,21.91,58500.0
2007-01-19 15:00:00,21.92,21.93,21.89,21.9,81900.0,21.92,21.93,21.89,21.9,81900.0
2007-01-19 15:30:00,21.9,21.91,21.88,21.89,140600.0,21.9,21.91,21.88,21.89,140600.0
2007-01-22 09:30:00,21.83,21.87,21.73,21.87,83800.0,21.83,21.87,21.73,21.87,83800.0
2007-01-22 10:00:00,21.87,21.89,21.79,21.84,105400.0,21.87,21.89,21.79,21.84,105400.0
2007-01-22 10:30:00,21.85,21.85,21.82,21.83,76400.0,21.85,21.85,21.82,21.83,76400.0
2007-01-22 11:00:00,21.83,21.84,21.79,21.81,107400.0,21.83,21.84,21.79,21.81,107400.0
2007-01-22 11:30:00,21.81,21.86,21.79,21.85,73300.0,21.81,21.86,21.79,21.85,73300.0
2007-01-22 12:00:00,21.85,21.86,21.8,21.81,35400.0,21.85,21.86,21.8,21.81,35400.0
2007-01-22 12:30:00,21.82,21.82,21.8,21.81,6900.0,21.82,21.82,21.8,21.81,6900.0
2007-01-22 13:00:00,21.8,21.86,21.79,21.86,46100.0,21.8,21.86,21.79,21.86,46100.0
2007-01-22 13:30:00,21.86,21.86,21.83,21.86,16300.0,21.86,21.86,21.83,21.86,16300.0
2007-01-22 14:00:00,21.86,21.86,21.85,21.86,12100.0,21.86,21.86,21.85,21.86,12100.0
2007-01-22 14:30:00,21.85,21.87,21.85,21.86,27600.0,21.85,21.87,21.85,21.86,27600.0
2007-01-22 15:00:00,21.85,21.87,21.84,21.86,45300.0,21.85,21.87,21.84,21.86,45300.0
2007-01-22 15:30:00,21.86,21.88,21.85,21.86,86300.0,21.86,21.88,21.85,21.86,86300.0
2007-01-23 09:30:00,21.8,21.93,21.8,21.91,74900.0,21.8,21.93,21.8,21.91,74900.0
2007-01-23 10:00:00,21.9,21.95,21.79,21.9,150200.0,21.9,21.95,21.79,21.9,150200.0
2007-01-23 10:30:00,21.9,21.91,21.89,21.89,24200.0,21.9,21.91,21.89,21.89,24200.0
2007-01-23 11:00:00,21.9,21.99,21.9,21.95,24000.0,21.9,21.99,21.9,21.95,24000.0
2007-01-23 11:30:00,21.95,21.98,21.92,21.93,22000.0,21.95,21.98,21.92,21.93,22000.0
2007-01-23 12:00:00,21.94,21.96,21.93,21.94,27900.0,21.94,21.96,21.93,21.94,27900.0
2007-01-23 12:30:00,21.94,22.03,21.94,22.03,49900.0,21.94,22.03,21.94,22.03,49900.0
2007-01-23 13:00:00,22.03,22.07,22.03,22.03,24600.0,22.03,22.07,22.03,22.03,24600.0
2007-01-23 13:30:00,22.03,22.04,22.0,22.0,21600.0,22.03,22.04,22.0,22.0,21600.0
2007-01-23 14:00:00,22.0,22.02,21.95,21.95,44800.0,22.0,22.02,21.95,21.95,44800.0
2007-01-23 14:30:00,21.95,21.95,21.87,21.91,34900.0,21.95,21.95,21.87,21.91,34900.0
2007-01-23 15:00:00,21.91,21.95,21.91,21.93,20900.0,21.91,21.95,21.91,21.93,20900.0
2007-01-23 15:30:00,21.92,21.96,21.92,21.96,62200.0,21.92,21.96,21.92,21.96,62200.0
2007-01-24 09:30:00,22.02,22.2,22.02,22.2,77100.0,22.02,22.2,22.02,22.2,77100.0
2007-01-24 10:00:00,22.18,22.22,22.16,22.22,65700.0,22.18,22.22,22.16,22.22,65700.0
2007-01-24 10:30:00,22.22,22.27,22.21,22.27,56000.0,22.22,22.27,22.21,22.27,56000.0
2007-01-24 11:00:00,22.27,22.35,22.26,22.34,105000.0,22.27,22.35,22.26,22.34,105000.0
2007-01-24 11:30:00,22.33,22.35,22.3,22.31,83300.0,22.33,22.35,22.3,22.31,83300.0
2007-01-24 12:00:00,22.31,22.32,22.29,22.3,57600.0,22.31,22.32,22.29,22.3,57600.0
2007-01-24 12:30:00,22.3,22.33,22.29,22.31,39600.0,22.3,22.33,22.29,22.31,39600.0
2007-01-24 13:00:00,22.31,22.31,22.29,22.31,27400.0,22.31,22.31,22.29,22.31,27400.0
2007-01-24 13:30:00,22.3,22.33,22.28,22.32,41900.0,22.3,22.33,22.28,22.32,41900.0
2007-01-24 14:00:00,22.33,22.34,22.28,22.31,38400.0,22.33,22.34,22.28,22.31,38400.0
2007-01-24 14:30:00,22.31,22.33,22.3,22.31,46900.0,22.31,22.33,22.3,22.31,46900.0
2007-01-24 15:00:00,22.32,22.33,22.31,22.33,95700.0,22.32,22.33,22.31,22.33,95700.0
2007-01-24 15:30:00,22.33,22.4,22.3,22.38,288200.0,22.33,22.4,22.3,22.38,288200.0
2007-01-25 09:30:00,22.31,22.49,22.31,22.41,73000.0,22.31,22.49,22.31,22.41,73000.0
2007-01-25 10:00:00,22.41,22.46,22.34,22.35,64100.0,22.41,22.46,22.34,22.35,64100.0
2007-01-25 10:30:00,22.35,22.52,22.35,22.49,156100.0,22.35,22.52,22.35,22.49,156100.0
2007-01-25 11:00:00,22.48,22.49,22.39,22.4,38200.0,22.48,22.49,22.39,22.4,38200.0
2007-01-25 11:30:00,22.39,22.4,22.32,22.33,38100.0,22.39,22.4,22.32,22.33,38100.0
2007-01-25 12:00:00,22.33,22.36,22.31,22.33,74000.0,22.33,22.36,22.31,22.33,74000.0
2007-01-25 12:30:00,22.33,22.33,22.27,22.28,22000.0,22.33,22.33,22.27,22.28,22000.0
2007-01-25 13:00:00,22.28,22.31,22.27,22.3,36700.0,22.28,22.31,22.27,22.3,36700.0
2007-01-25 13:30:00,22.3,22.39,22.28,22.37,102100.0,22.3,22.39,22.28,22.37,102100.0
2007-01-25 14:00:00,22.38,22.38,22.35,22.35,71800.0,22.38,22.38,22.35,22.35,71800.0
2007-01-25 14:30:00,22.36,22.37,22.26,22.33,158300.0,22.36,22.37,22.26,22.33,158300.0
2007-01-25 15:00:00,22.31,22.31,22.23,22.24,142100.0,22.31,22.31,22.23,22.24,142100.0
2007-01-25 15:30:00,22.24,22.29,22.24,22.28,121800.0,22.24,22.29,22.24,22.28,121800.0
2007-01-26 09:30:00,22.27,22.32,22.05,22.07,90500.0,22.27,22.32,22.05,22.07,90500.0
2007-01-26 10:00:00,22.08,22.09,21.97,21.98,54700.0,22.08,22.09,21.97,21.98,54700.0
2007-01-26 10:30:00,21.99,22.02,21.92,21.99,61600.0,21.99,22.02,21.92,21.99,61600.0
2007-01-26 11:00:00,21.99,22.0,21.95,21.98,41300.0,21.99,22.0,21.95,21.98,41300.0
2007-01-26 11:30:00,21.97,21.98,21.92,21.93,27600.0,21.97,21.98,21.92,21.93,27600.0
2007-01-26 12:00:00,21.92,21.96,21.92,21.94,25300.0,21.92,21.96,21.92,21.94,25300.0
2007-01-26 12:30:00,21.95,21.95,21.9,21.92,42700.0,21.95,21.95,21.9,21.92,42700.0
2007-01-26 13:00:00,21.92,21.93,21.87,21.88,32500.0,21.92,21.93,21.87,21.88,32500.0
2007-01-26 13:30:00,21.88,21.89,21.85,21.86,51200.0,21.88,21.89,21.85,21.86,51200.0
2007-01-26 14:00:00,21.86,21.95,21.82,21.88,68900.0,21.86,21.95,21.82,21.88,68900.0
2007-01-26 14:30:00,21.88,21.88,21.84,21.87,37800.0,21.88,21.88,21.84,21.87,37800.0
2007-01-26 15:00:00,21.87,21.97,21.86,21.95,53200.0,21.87,21.97,21.86,21.95,53200.0
2007-01-26 15:30:00,21.94,21.97,21.93,21.96,79800.0,21.94,21.97,21.93,21.96,79800.0
2007-01-29 09:30:00,21.95,22.15,21.95,22.12,73800.0,21.95,22.15,21.95,22.12,73800.0
2007-01-29 10:00:00,22.1,22.19,22.01,22.02,77200.0,22.1,22.19,22.01,22.02,77200.0
2007-01-29 10:30:00,22.02,22.1,22.0,22.1,34500.0,22.02,22.1,22.0,22.1,34500.0
2007-01-29 11:00:00,22.09,22.14,22.08,22.14,37500.0,22.09,22.14,22.08,22.14,37500.0
2007-01-29 11:30:00,22.13,22.22,22.13,22.22,55200.0,22.13,22.22,22.13,22.22,55200.0
2007-01-29 12:00:00,22.21,22.29,22.21,22.28,55500.0,22.21,22.29,22.21,22.28,55500.0
2007-01-29 12:30:00,22.27,22.31,22.26,22.31,32000.0,22.27,22.31,22.26,22.31,32000.0
2007-01-29 13:00:00,22.31,22.32,22.31,22.31,28700.0,22.31,22.32,22.31,22.31,28700.0
2007-01-29 13:30:00,22.32,22.32,22.25,22.25,74800.0,22.32,22.32,22.25,22.25,74800.0
2007-01-29 14:00:00,22.25,22.27,22.23,22.27,78300.0,22.25,22.27,22.23,22.27,78300.0
2007-01-29 14:30:00,22.27,22.29,22.26,22.27,62000.0,22.27,22.29,22.26,22.27,62000.0
2007-01-29 15:00:00,22.27,22.29,22.23,22.24,118200.0,22.27,22.29,22.23,22.24,118200.0
2007-01-29 15:30:00,22.24,22.25,22.23,22.23,80000.0,22.24,22.25,22.23,22.23,80000.0
2007-01-30 09:30:00,22.23,22.4,22.15,22.24,82800.0,22.23,22.4,22.15,22.24,82800.0
2007-01-30 10:00:00,22.23,22.26,22.22,22.24,51000.0,22.23,22.26,22.22,22.24,51000.0
2007-01-30 10:30:00,22.24,22.25,22.15,22.16,24500.0,22.24,22.25,22.15,22.16,24500.0
2007-01-30 11:00:00,22.16,22.25,22.15,22.23,45300.0,22.16,22.25,22.15,22.23,45300.0
2007-01-30 11:30:00,22.23,22.24,22.22,22.23,10500.0,22.23,22.24,22.22,22.23,10500.0
2007-01-30 12:00:00,22.22,22.22,22.14,22.15,21300.0,22.22,22.22,22.14,22.15,21300.0
2007-01-30 12:30:00,22.15,22.18,22.15,22.16,10700.0,22.15,22.18,22.15,22.16,10700.0
2007-01-30 13:00:00,22.16,22.16,22.11,22.15,52100.0,22.16,22.16,22.11,22.15,52100.0
2007-01-30 13:30:00,22.15,22.16,22.13,22.16,12800.0,22.15,22.16,22.13,22.16,12800.0
2007-01-30 14:00:00,22.16,22.17,22.11,22.12,34300.0,22.16,22.17,22.11,22.12,34300.0
2007-01-30 14:30:00,22.12,22.13,22.09,22.12,37000.0,22.12,22.13,22.09,22.12,37000.0
2007-01-30 15:00:00,22.12,22.18,22.11,22.17,43600.0,22.12,22.18,22.11,22.17,43600.0
2007-01-30 15:30:00,22.16,22.2,22.11,22.2,81100.0,22.16,22.2,22.11,22.2,81100.0
2007-01-31 09:30:00,22.2,22.24,22.16,22.23,41500.0,22.2,22.24,22.16,22.23,41500.0
2007-01-31 10:00:00,22.23,22.24,22.18,22.2,25400.0,22.23,22.24,22.18,22.2,25400.0
2007-01-31 10:30:00,22.2,22.26,22.19,22.23,64500.0,22.2,22.26,22.19,22.23,64500.0
2007-01-31 11:00:00,22.22,22.23,22.17,22.2,43100.0,22.22,22.23,22.17,22.2,43100.0
2007-01-31 11:30:00,22.21,22.27,22.2,22.26,28600.0,22.21,22.27,22.2,22.26,28600.0
2007-01-31 12:00:00,22.27,22.29,22.25,22.29,32800.0,22.27,22.29,22.25,22.29,32800.0
2007-01-31 12:30:00,22.28,22.37,22.26,22.36,33100.0,22.28,22.37,22.26,22.36,33100.0
2007-01-31 13:00:00,22.36,22.36,22.32,22.33,42900.0,22.36,22.36,22.32,22.33,42900.0
2007-01-31 13:30:00,22.33,22.37,22.33,22.35,67000.0,22.33,22.37,22.33,22.35,67000.0
2007-01-31 14:00:00,22.35,22.42,22.33,22.38,72700.0,22.35,22.42,22.33,22.38,72700.0
2007-01-31 14:30:00,22.38,22.5,22.38,22.49,161800.0,22.38,22.5,22.38,22.49,161800.0
2007-01-31 15:00:00,22.49,22.5,22.48,22.5,60200.0,22.49,22.5,22.48,22.5,60200.0
2007-01-31 15:30:00,22.5,22.5,22.42,22.44,165700.0,22.5,22.5,22.42,22.44,165700.0
2007-02-01 09:30:00,22.45,22.63,22.44,22.58,152000.0,22.45,22.63,22.44,22.58,152000.0
2007-02-01 10:00:00,22.59,22.63,22.54,22.54,92800.0,22.59,22.63,22.54,22.54,92800.0
2007-02-01 10:30:00,22.54,22.61,22.53,22.59,109400.0,22.54,22.61,22.53,22.59,109400.0
2007-02-01 11:00:00,22.6,22.6,22.52,22.52,46800.0,22.6,22.6,22.52,22.52,46800.0
2007-02-01 11:30:00,22.53,22.53,22.5,22.53,41500.0,22.53,22.53,22.5,22.53,41500.0
2007-02-01 12:00:00,22.53,22.54,22.45,22.48,109600.0,22.53,22.54,22.45,22.48,109600.0
2007-02-01 12:30:00,22.48,22.49,22.42,22.44,216600.0,22.48,22.49,22.42,22.44,216600.0
2007-02-01 13:00:00,22.44,22.49,22.41,22.46,215000.0,22.44,22.49,22.41,22.46,215000.0
2007-02-01 13:30:00,22.47,22.54,22.43,22.53,145000.0,22.47,22.54,22.43,22.53,145000.0
2007-02-01 14:00:00,22.54,22.59,22.5,22.57,114800.0,22.54,22.59,22.5,22.57,114800.0
2007-02-01 14:30:00,22.58,22.59,22.55,22.59,59500.0,22.58,22.59,22.55,22.59,59500.0
2007-02-01 15:00:00,22.59,22.6,22.55,22.55,126100.0,22.59,22.6,22.55,22.55,126100.0
2007-02-01 15:30:00,22.56,22.63,22.54,22.61,224900.0,22.56,22.63,22.54,22.61,224900.0
2007-02-02 09:30:00,22.64,22.88,22.64,22.82,125100.0,22.64,22.88,22.64,22.82,125100.0
2007-02-02 10:00:00,22.83,22.96,22.83,22.94,67600.0,22.83,22.96,22.83,22.94,67600.0
2007-02-02 10:30:00,22.94,22.96,22.86,22.9,176200.0,22.94,22.96,22.86,22.9,176200.0
2007-02-02 11:00:00,22.89,22.92,22.85,22.88,55500.0,22.89,22.92,22.85,22.88,55500.0
2007-02-02 11:30:00,22.88,22.91,22.87,22.9,35300.0,22.88,22.91,22.87,22.9,35300.0
2007-02-02 12:00:00,22.9,22.91,22.87,22.87,40700.0,22.9,22.91,22.87,22.87,40700.0
2007-02-02 12:30:00,22.88,22.89,22.85,22.87,35800.0,22.88,22.89,22.85,22.87,35800.0
2007-02-02 13:00:00,22.87,22.9,22.86,22.9,24900.0,22.87,22.9,22.86,22.9,24900.0
2007-02-02 13:30:00,22.9,22.92,22.88,22.89,41100.0,22.9,22.92,22.88,22.89,41100.0
2007-02-02 14:00:00,22.89,22.91,22.87,22.88,46000.0,22.89,22.91,22.87,22.88,46000.0
2007-02-02 14:30:00,22.89,22.9,22.85,22.88,40900.0,22.89,22.9,22.85,22.88,40900.0
2007-02-02 15:00:00,22.89,22.9,22.88,22.9,42900.0,22.89,22.9,22.88,22.9,42900.0
2007-02-02 15:30:00,22.9,22.91,22.89,22.89,107800.0,22.9,22.91,22.89,22.89,107800.0
2007-02-05 09:30:00,22.83,22.9,22.8,22.8,85700.0,22.83,22.9,22.8,22.8,85700.0
2007-02-05 10:00:00,22.8,22.84,22.68,22.7,92500.0,22.8,22.84,22.68,22.7,92500.0
2007-02-05 10:30:00,22.71,22.72,22.66,22.67,40500.0,22.71,22.72,22.66,22.67,40500.0
2007-02-05 11:00:00,22.66,22.66,22.62,22.63,55300.0,22.66,22.66,22.62,22.63,55300.0
2007-02-05 11:30:00,22.62,22.63,22.6,22.61,29800.0,22.62,22.63,22.6,22.61,29800.0
2007-02-05 12:00:00,22.61,22.65,22.61,22.65,38400.0,22.61,22.65,22.61,22.65,38400.0
2007-02-05 12:30:00,22.65,22.65,22.64,22.65,17200.0,22.65,22.65,22.64,22.65,17200.0
2007-02-05 13:00:00,22.65,22.68,22.65,22.65,39700.0,22.65,22.68,22.65,22.65,39700.0
2007-02-05 13:30:00,22.66,22.66,22.64,22.65,18800.0,22.66,22.66,22.64,22.65,18800.0
2007-02-05 14:00:00,22.65,22.66,22.64,22.66,46600.0,22.65,22.66,22.64,22.66,46600.0
2007-02-05 14:30:00,22.66,22.66,22.65,22.66,31700.0,22.66,22.66,22.65,22.66,31700.0
2007-02-05 15:00:00,22.65,22.66,22.65,22.66,34300.0,22.65,22.66,22.65,22.66,34300.0
2007-02-05 15:30:00,22.66,22.66,22.64,22.65,94100.0,22.66,22.66,22.64,22.65,94100.0
2007-02-06 09:30:00,22.73,22.92,22.65,22.87,146300.0,22.73,22.92,22.65,22.87,146300.0
2007-02-06 10:00:00,22.87,22.88,22.7,22.8,111100.0,22.87,22.88,22.7,22.8,111100.0
2007-02-06 10:30:00,22.8,22.85,22.73,22.77,113900.0,22.8,22.85,22.73,22.77,113900.0
2007-02-06 11:00:00,22.75,22.83,22.74,22.75,40600.0,22.75,22.83,22.74,22.75,40600.0
2007-02-06 11:30:00,22.76,22.8,22.7,22.72,24600.0,22.76,22.8,22.7,22.72,24600.0
2007-02-06 12:00:00,22.71,22.77,22.7,22.71,58700.0,22.71,22.77,22.7,22.71,58700.0
2007-02-06 12:30:00,22.71,22.73,22.67,22.7,51700.0,22.71,22.73,22.67,22.7,51700.0
2007-02-06 13:00:00,22.7,22.77,22.69,22.75,48200.0,22.7,22.77,22.69,22.75,48200.0
2007-02-06 13:30:00,22.75,22.79,22.75,22.77,33500.0,22.75,22.79,22.75,22.77,33500.0
2007-02-06 14:00:00,22.75,22.79,22.75,22.77,37300.0,22.75,22.79,22.75,22.77,37300.0
2007-02-06 14:30:00,22.77,22.77,22.73,22.73,44300.0,22.77,22.77,22.73,22.73,44300.0
2007-02-06 15:00:00,22.74,22.76,22.73,22.76,97100.0,22.74,22.76,22.73,22.76,97100.0
2007-02-06 15:30:00,22.76,22.81,22.75,22.81,110400.0,22.76,22.81,22.75,22.81,110400.0
2007-02-07 09:30:00,22.73,22.94,22.56,22.85,135500.0,22.73,22.94,22.56,22.85,135500.0
2007-02-07 10:00:00,22.86,23.13,22.82,23.1,156000.0,22.86,23.13,22.82,23.1,156000.0
2007-02-07 10:30:00,23.1,23.19,23.05,23.11,251900.0,23.1,23.19,23.05,23.11,251900.0
2007-02-07 11:00:00,23.11,23.11,23.03,23.04,59800.0,23.11,23.11,23.03,23.04,59800.0
2007-02-07 11:30:00,23.05,23.11,23.04,23.09,76000.0,23.05,23.11,23.04,23.09,76000.0
2007-02-07 12:00:00,23.09,23.13,23.03,23.06,91500.0,23.09,23.13,23.03,23.06,91500.0
2007-02-07 12:30:00,23.05,23.09,23.05,23.05,75000.0,23.05,23.09,23.05,23.05,75000.0
2007-02-07 13:00:00,23.06,23.08,23.04,23.07,92400.0,23.06,23.08,23.04,23.07,92400.0
2007-02-07 13:30:00,23.08,23.08,22.95,22.98,149300.0,23.08,23.08,22.95,22.98,149300.0
2007-02-07 14:00:00,22.98,23.02,22.97,23.0,60600.0,22.98,23.02,22.97,23.0,60600.0
2007-02-07 14:30:00,23.0,23.0,22.92,22.94,81800.0,23.0,23.0,22.92,22.94,81800.0
2007-02-07 15:00:00,22.95,23.0,22.93,22.98,53400.0,22.95,23.0,22.93,22.98,53400.0
2007-02-07 15:30:00,22.99,23.0,22.92,22.97,1185200.0,22.99,23.0,22.92,22.97,1185200.0
2007-02-09 09:30:00,22.8,22.9,22.75,22.78,122900.0,22.8,22.9,22.75,22.78,122900.0
2007-02-09 10:00:00,22.78,22.81,22.77,22.78,42900.0,22.78,22.81,22.77,22.78,42900.0
2007-02-09 10:30:00,22.79,22.81,22.78,22.78,30900.0,22.79,22.81,22.78,22.78,30900.0
2007-02-09 11:00:00,22.79,22.81,22.77,22.77,60900.0,22.79,22.81,22.77,22.77,60900.0
2007-02-09 11:30:00,22.77,22.81,22.75,22.8,58200.0,22.77,22.81,22.75,22.8,58200.0
2007-02-09 12:00:00,22.8,22.81,22.78,22.78,45400.0,22.8,22.81,22.78,22.78,45400.0
2007-02-09 12:30:00,22.79,22.8,22.78,22.79,60200.0,22.79,22.8,22.78,22.79,60200.0
2007-02-09 13:00:00,22.78,22.79,22.73,22.73,34900.0,22.78,22.79,22.73,22.73,34900.0
2007-02-09 13:30:00,22.73,22.76,22.71,22.76,58000.0,22.73,22.76,22.71,22.76,58000.0
2007-02-09 14:00:00,22.76,22.76,22.73,22.74,55300.0,22.76,22.76,22.73,22.74,55300.0
2007-02-09 14:30:00,22.74,22.75,22.73,22.73,74500.0,22.74,22.75,22.73,22.73,74500.0
2007-02-09 15:00:00,22.74,22.75,22.73,22.74,81900.0,22.74,22.75,22.73,22.74,81900.0
2007-02-09 15:30:00,22.75,22.81,22.73,22.74,236600.0,22.75,22.81,22.73,22.74,236600.0
2007-02-12 09:30:00,22.71,22.82,22.7,22.76,115700.0,22.71,22.82,22.7,22.76,115700.0
2007-02-12 10:00:00,22.75,22.8,22.74,22.8,25900.0,22.75,22.8,22.74,22.8,25900.0
2007-02-12 10:30:00,22.79,22.8,22.76,22.78,15600.0,22.79,22.8,22.76,22.78,15600.0
2007-02-12 11:00:00,22.78,22.8,22.77,22.79,39900.0,22.78,22.8,22.77,22.79,39900.0
2007-02-12 11:30:00,22.79,22.8,22.77,22.8,36500.0,22.79,22.8,22.77,22.8,36500.0
2007-02-12 12:00:00,22.8,22.82,22.79,22.81,61400.0,22.8,22.82,22.79,22.81,61400.0
2007-02-12 12:30:00,22.81,22.84,22.8,22.84,44700.0,22.81,22.84,22.8,22.84,44700.0
2007-02-12 13:00:00,22.84,22.85,22.83,22.85,40100.0,22.84,22.85,22.83,22.85,40100.0
2007-02-12 13:30:00,22.85,22.85,22.78,22.79,23400.0,22.85,22.85,22.78,22.79,23400.0
2007-02-12 14:00:00,22.79,22.79,22.78,22.78,16900.0,22.79,22.79,22.78,22.78,16900.0
2007-02-12 14:30:00,22.78,22.78,22.76,22.77,19200.0,22.78,22.78,22.76,22.77,19200.0
2007-02-12 15:00:00,22.76,22.8,22.75,22.76,78900.0,22.76,22.8,22.75,22.76,78900.0
2007-02-12 15:30:00,22.76,22.84,22.76,22.81,114000.0,22.76,22.84,22.76,22.81,114000.0
2007-02-13 09:30:00,22.82,23.03,22.81,22.95,96100.0,22.82,23.03,22.81,22.95,96100.0
2007-02-13 10:00:00,22.95,22.99,22.9,22.98,30600.0,22.95,22.99,22.9,22.98,30600.0
2007-02-13 10:30:00,22.98,23.01,22.96,22.99,44400.0,22.98,23.01,22.96,22.99,44400.0
2007-02-13 11:00:00,22.99,23.0,22.97,22.98,25500.0,22.99,23.0,22.97,22.98,25500.0
2007-02-13 11:30:00,22.99,23.03,22.99,23.03,23200.0,22.99,23.03,22.99,23.03,23200.0
2007-02-13 12:00:00,23.03,23.03,23.0,23.0,24100.0,23.03,23.03,23.0,23.0,24100.0
2007-02-13 12:30:00,23.01,23.03,23.0,23.02,19200.0,23.01,23.03,23.0,23.02,19200.0
2007-02-13 13:00:00,23.02,23.05,23.01,23.03,12800.0,23.02,23.05,23.01,23.03,12800.0
2007-02-13 13:30:00,23.02,23.03,22.99,23.03,20700.0,23.02,23.03,22.99,23.03,20700.0
2007-02-13 14:00:00,23.03,23.03,23.0,23.0,16700.0,23.03,23.03,23.0,23.0,16700.0
2007-02-13 14:30:00,23.0,23.01,22.98,23.0,37200.0,23.0,23.01,22.98,23.0,37200.0
2007-02-13 15:00:00,23.0,23.0,22.97,23.0,52700.0,23.0,23.0,22.97,23.0,52700.0
2007-02-13 15:30:00,22.99,23.08,22.99,23.08,188800.0,22.99,23.08,22.99,23.08,188800.0
2007-02-14 09:30:00,23.06,23.08,22.98,22.99,48000.0,23.06,23.08,22.98,22.99,48000.0
2007-02-14 10:00:00,22.99,23.08,22.76,23.01,133200.0,22.99,23.08,22.76,23.01,133200.0
2007-02-14 10:30:00,23.02,23.08,23.02,23.04,43800.0,23.02,23.08,23.02,23.04,43800.0
2007-02-14 11:00:00,23.05,23.05,23.04,23.04,33200.0,23.05,23.05,23.04,23.04,33200.0
2007-02-14 11:30:00,23.05,23.05,23.02,23.05,32100.0,23.05,23.05,23.02,23.05,32100.0
2007-02-14 12:00:00,23.04,23.05,23.03,23.04,16700.0,23.04,23.05,23.03,23.04,16700.0
2007-02-14 12:30:00,23.03,23.06,23.03,23.06,30900.0,23.03,23.06,23.03,23.06,30900.0
2007-02-14 13:00:00,23.05,23.06,23.02,23.04,27700.0,23.05,23.06,23.02,23.04,27700.0
2007-02-14 13:30:00,23.04,23.07,23.03,23.05,29900.0,23.04,23.07,23.03,23.05,29900.0
2007-02-14 14:00:00,23.05,23.05,23.01,23.02,28500.0,23.05,23.05,23.01,23.02,28500.0
2007-02-14 14:30:00,23.02,23.03,23.01,23.02,16700.0,23.02,23.03,23.01,23.02,16700.0
2007-02-14 15:00:00,23.03,23.06,23.02,23.03,46900.0,23.03,23.06,23.02,23.03,46900.0
2007-02-14 15:30:00,23.03,23.05,23.02,23.03,77500.0,23.03,23.05,23.02,23.03,77500.0
2007-02-15 09:30:00,23.0,23.09,22.99,23.09,103300.0,23.0,23.09,22.99,23.09,103300.0
2007-02-15 10:00:00,23.07,23.09,23.0,23.0,36500.0,23.07,23.09,23.0,23.0,36500.0
2007-02-15 10:30:00,23.0,23.0,22.95,22.95,35700.0,23.0,23.0,22.95,22.95,35700.0
2007-02-15 11:00:00,22.95,23.0,22.95,22.99,56300.0,22.95,23.0,22.95,22.99,56300.0
2007-02-15 11:30:00,22.99,23.05,22.99,23.04,27300.0,22.99,23.05,22.99,23.04,27300.0
2007-02-15 12:00:00,23.04,23.04,23.01,23.03,27100.0,23.04,23.04,23.01,23.03,27100.0
2007-02-15 12:30:00,23.03,23.08,23.02,23.08,44300.0,23.03,23.08,23.02,23.08,44300.0
2007-02-15 13:00:00,23.07,23.08,23.04,23.05,21900.0,23.07,23.08,23.04,23.05,21900.0
2007-02-15 13:30:00,23.05,23.05,23.04,23.04,25300.0,23.05,23.05,23.04,23.04,25300.0
2007-02-15 14:00:00,23.05,23.1,23.04,23.07,48600.0,23.05,23.1,23.04,23.07,48600.0
2007-02-15 14:30:00,23.08,23.08,23.03,23.04,32400.0,23.08,23.08,23.03,23.04,32400.0
2007-02-15 15:00:00,23.04,23.04,23.03,23.04,35800.0,23.04,23.04,23.03,23.04,35800.0
2007-02-15 15:30:00,23.04,23.07,23.03,23.04,130800.0,23.04,23.07,23.03,23.04,130800.0
2007-02-16 09:30:00,23.05,23.1,22.92,22.92,166900.0,23.05,23.1,22.92,22.92,166900.0
2007-02-16 10:00:00,22.92,22.92,22.83,22.92,42500.0,22.92,22.92,22.83,22.92,42500.0
2007-02-16 10:30:00,22.92,22.93,22.88,22.93,27800.0,22.92,22.93,22.88,22.93,27800.0
2007-02-16 11:00:00,22.93,22.98,22.91,22.92,40200.0,22.93,22.98,22.91,22.92,40200.0
2007-02-16 11:30:00,22.92,22.96,22.92,22.93,19100.0,22.92,22.96,22.92,22.93,19100.0
2007-02-16 12:00:00,22.93,22.95,22.92,22.94,15400.0,22.93,22.95,22.92,22.94,15400.0
2007-02-16 12:30:00,22.94,22.94,22.93,22.93,16000.0,22.94,22.94,22.93,22.93,16000.0
2007-02-16 13:00:00,22.93,22.94,22.9,22.92,30600.0,22.93,22.94,22.9,22.92,30600.0
2007-02-16 13:30:00,22.92,22.92,22.89,22.9,19800.0,22.92,22.92,22.89,22.9,19800.0
2007-02-16 14:00:00,22.9,22.9,22.89,22.89,34200.0,22.9,22.9,22.89,22.89,34200.0
2007-02-16 14:30:00,22.89,22.92,22.89,22.89,63400.0,22.89,22.92,22.89,22.89,63400.0
2007-02-16 15:00:00,22.89,22.92,22.88,22.91,75200.0,22.89,22.92,22.88,22.91,75200.0
2007-02-16 15:30:00,22.91,22.92,22.89,22.89,269300.0,22.91,22.92,22.89,22.89,269300.0
2007-02-20 09:30:00,22.91,22.99,22.85,22.85,46100.0,22.91,22.99,22.85,22.85,46100.0
2007-02-20 10:00:00,22.86,22.86,22.78,22.79,69500.0,22.86,22.86,22.78,22.79,69500.0
2007-02-20 10:30:00,22.79,22.86,22.79,22.85,48700.0,22.79,22.86,22.79,22.85,48700.0
2007-02-20 11:00:00,22.85,22.9,22.85,22.9,56200.0,22.85,22.9,22.85,22.9,56200.0
2007-02-20 11:30:00,22.9,22.9,22.89,22.89,58500.0,22.9,22.9,22.89,22.89,58500.0
2007-02-20 12:00:00,22.89,22.9,22.89,22.9,62800.0,22.89,22.9,22.89,22.9,62800.0
2007-02-20 12:30:00,22.9,22.9,22.89,22.9,40000.0,22.9,22.9,22.89,22.9,40000.0
2007-02-20 13:00:00,22.9,22.9,22.88,22.89,55200.0,22.9,22.9,22.88,22.89,55200.0
2007-02-20 13:30:00,22.89,22.9,22.88,22.9,37900.0,22.89,22.9,22.88,22.9,37900.0
2007-02-20 14:00:00,22.9,22.9,22.89,22.9,60800.0,22.9,22.9,22.89,22.9,60800.0
2007-02-20 14:30:00,22.9,22.9,22.89,22.9,67800.0,22.9,22.9,22.89,22.9,67800.0
2007-02-20 15:00:00,22.9,22.92,22.89,22.9,205000.0,22.9,22.92,22.89,22.9,205000.0
2007-02-20 15:30:00,22.9,22.9,22.89,22.9,192600.0,22.9,22.9,22.89,22.9,192600.0
2007-02-21 09:30:00,22.9,22.9,22.71,22.75,120800.0,22.9,22.9,22.71,22.75,120800.0
2007-02-21 10:00:00,22.75,22.75,22.74,22.74,49400.0,22.75,22.75,22.74,22.74,49400.0
2007-02-21 10:30:00,22.75,22.75,22.74,22.75,56700.0,22.75,22.75,22.74,22.75,56700.0
2007-02-21 11:00:00,22.75,22.75,22.65,22.72,163200.0,22.75,22.75,22.65,22.72,163200.0
2007-02-21 11:30:00,22.73,22.74,22.71,22.74,52900.0,22.73,22.74,22.71,22.74,52900.0
2007-02-21 12:00:00,22.74,22.77,22.73,22.77,80400.0,22.74,22.77,22.73,22.77,80400.0
2007-02-21 12:30:00,22.77,22.77,22.76,22.77,44500.0,22.77,22.77,22.76,22.77,44500.0
2007-02-21 13:00:00,22.77,22.77,22.76,22.77,36200.0,22.77,22.77,22.76,22.77,36200.0
2007-02-21 13:30:00,22.77,22.79,22.71,22.78,127200.0,22.77,22.79,22.71,22.78,127200.0
2007-02-21 14:00:00,22.78,22.79,22.72,22.74,142600.0,22.78,22.79,22.72,22.74,142600.0
2007-02-21 14:30:00,22.74,22.75,22.72,22.75,78500.0,22.74,22.75,22.72,22.75,78500.0
2007-02-21 15:00:00,22.75,22.75,22.74,22.75,62300.0,22.75,22.75,22.74,22.75,62300.0
2007-02-21 15:30:00,22.74,22.75,22.72,22.73,195800.0,22.74,22.75,22.72,22.73,195800.0
2007-02-22 09:30:00,22.8,22.84,22.74,22.83,137800.0,22.8,22.84,22.74,22.83,137800.0
2007-02-22 10:00:00,22.81,22.82,22.7,22.73,72200.0,22.81,22.82,22.7,22.73,72200.0
2007-02-22 10:30:00,22.73,22.78,22.73,22.78,60400.0,22.73,22.78,22.73,22.78,60400.0
2007-02-22 11:00:00,22.77,22.77,22.69,22.74,55300.0,22.77,22.77,22.69,22.74,55300.0
2007-02-22 11:30:00,22.74,22.75,22.72,22.74,61300.0,22.74,22.75,22.72,22.74,61300.0
2007-02-22 12:00:00,22.74,22.75,22.72,22.74,45700.0,22.74,22.75,22.72,22.74,45700.0
2007-02-22 12:30:00,22.74,22.76,22.73,22.76,92000.0,22.74,22.76,22.73,22.76,92000.0
2007-02-22 13:00:00,22.76,22.76,22.74,22.75,54900.0,22.76,22.76,22.74,22.75,54900.0
2007-02-22 13:30:00,22.75,22.76,22.75,22.75,44000.0,22.75,22.76,22.75,22.75,44000.0
2007-02-22 14:00:00,22.76,22.79,22.75,22.77,55400.0,22.76,22.79,22.75,22.77,55400.0
2007-02-22 14:30:00,22.76,22.77,22.74,22.74,98400.0,22.76,22.77,22.74,22.74,98400.0
2007-02-22 15:00:00,22.74,22.75,22.73,22.75,52600.0,22.74,22.75,22.73,22.75,52600.0
2007-02-22 15:30:00,22.75,22.75,22.74,22.75,87000.0,22.75,22.75,22.74,22.75,87000.0
2007-02-23 09:30:00,22.69,22.74,22.67,22.69,62300.0,22.69,22.74,22.67,22.69,62300.0
2007-02-23 10:00:00,22.69,22.7,22.59,22.6,75900.0,22.69,22.7,22.59,22.6,75900.0
2007-02-23 10:30:00,22.6,22.61,22.59,22.6,67300.0,22.6,22.61,22.59,22.6,67300.0
2007-02-23 11:00:00,22.6,22.72,22.56,22.71,145800.0,22.6,22.72,22.56,22.71,145800.0
2007-02-23 11:30:00,22.71,22.72,22.67,22.69,91100.0,22.71,22.72,22.67,22.69,91100.0
2007-02-23 12:00:00,22.7,22.77,22.69,22.75,114700.0,22.7,22.77,22.69,22.75,114700.0
2007-02-23 12:30:00,22.75,22.76,22.73,22.74,53500.0,22.75,22.76,22.73,22.74,53500.0
2007-02-23 13:00:00,22.74,22.75,22.73,22.75,30100.0,22.74,22.75,22.73,22.75,30100.0
2007-02-23 13:30:00,22.75,22.75,22.71,22.73,105600.0,22.75,22.75,22.71,22.73,105600.0
2007-02-23 14:00:00,22.73,22.77,22.72,22.77,56500.0,22.73,22.77,22.72,22.77,56500.0
2007-02-23 14:30:00,22.77,22.83,22.76,22.77,182000.0,22.77,22.83,22.76,22.77,182000.0
2007-02-23 15:00:00,22.77,22.78,22.74,22.75,74700.0,22.77,22.78,22.74,22.75,74700.0
2007-02-23 15:30:00,22.75,22.75,22.74,22.75,56100.0,22.75,22.75,22.74,22.75,56100.0
2007-02-26 09:30:00,22.75,22.87,22.72,22.73,68600.0,22.75,22.87,22.72,22.73,68600.0
2007-02-26 10:00:00,22.73,22.75,22.71,22.71,48300.0,22.73,22.75,22.71,22.71,48300.0
2007-02-26 10:30:00,22.71,22.75,22.68,22.75,52900.0,22.71,22.75,22.68,22.75,52900.0
2007-02-26 11:00:00,22.75,22.75,22.74,22.75,45300.0,22.75,22.75,22.74,22.75,45300.0
2007-02-26 11:30:00,22.75,22.75,22.72,22.72,72600.0,22.75,22.75,22.72,22.72,72600.0
2007-02-26 12:00:00,22.73,22.74,22.7,22.71,45900.0,22.73,22.74,22.7,22.71,45900.0
2007-02-26 12:30:00,22.71,22.71,22.62,22.68,88400.0,22.71,22.71,22.62,22.68,88400.0
2007-02-26 13:00:00,22.67,22.73,22.67,22.72,65700.0,22.67,22.73,22.67,22.72,65700.0
2007-02-26 13:30:00,22.73,22.74,22.72,22.74,47700.0,22.73,22.74,22.72,22.74,47700.0
2007-02-26 14:00:00,22.74,22.76,22.73,22.74,57500.0,22.74,22.76,22.73,22.74,57500.0
2007-02-26 14:30:00,22.74,22.77,22.73,22.74,70400.0,22.74,22.77,22.73,22.74,70400.0
2007-02-26 15:00:00,22.74,22.75,22.73,22.75,54400.0,22.74,22.75,22.73,22.75,54400.0
2007-02-26 15:30:00,22.75,22.75,22.74,22.75,103400.0,22.75,22.75,22.74,22.75,103400.0
2007-02-27 09:30:00,22.68,22.68,22.52,22.55,67200.0,22.68,22.68,22.52,22.55,67200.0
2007-02-27 10:00:00,22.56,22.57,22.47,22.52,65700.0,22.56,22.57,22.47,22.52,65700.0
2007-02-27 10:30:00,22.52,22.54,22.48,22.49,65800.0,22.52,22.54,22.48,22.49,65800.0
2007-02-27 11:00:00,22.49,22.58,22.47,22.5,35500.0,22.49,22.58,22.47,22.5,35500.0
2007-02-27 11:30:00,22.49,22.5,22.38,22.39,62500.0,22.49,22.5,22.38,22.39,62500.0
2007-02-27 12:00:00,22.39,22.39,22.33,22.37,62500.0,22.39,22.39,22.33,22.37,62500.0
2007-02-27 12:30:00,22.37,22.45,22.36,22.41,65200.0,22.37,22.45,22.36,22.41,65200.0
2007-02-27 13:00:00,22.41,22.42,22.36,22.4,50800.0,22.41,22.42,22.36,22.4,50800.0
2007-02-27 13:30:00,22.39,22.43,22.37,22.4,72500.0,22.39,22.43,22.37,22.4,72500.0
2007-02-27 14:00:00,22.39,22.39,22.17,22.24,108200.0,22.39,22.39,22.17,22.24,108200.0
2007-02-27 14:30:00,22.23,22.25,22.05,22.08,107100.0,22.23,22.25,22.05,22.08,107100.0
2007-02-27 15:00:00,22.06,22.34,22.02,22.15,141400.0,22.06,22.34,22.02,22.15,141400.0
2007-02-27 15:30:00,22.15,22.31,22.14,22.15,132400.0,22.15,22.31,22.14,22.15,132400.0
2007-02-28 09:30:00,22.07,22.18,21.89,22.02,131400.0,22.07,22.18,21.89,22.02,131400.0
2007-02-28 10:00:00,22.02,22.09,21.85,21.95,142400.0,22.02,22.09,21.85,21.95,142400.0
2007-02-28 10:30:00,21.95,22.16,21.86,22.05,127100.0,21.95,22.16,21.86,22.05,127100.0
2007-02-28 11:00:00,22.07,22.16,22.07,22.1,58200.0,22.07,22.16,22.07,22.1,58200.0
2007-02-28 11:30:00,22.11,22.16,22.03,22.05,97900.0,22.11,22.16,22.03,22.05,97900.0
2007-02-28 12:00:00,22.04,22.1,22.01,22.08,86100.0,22.04,22.1,22.01,22.08,86100.0
2007-02-28 12:30:00,22.09,22.11,22.06,22.08,83800.0,22.09,22.11,22.06,22.08,83800.0
2007-02-28 13:00:00,22.07,22.14,22.07,22.14,83000.0,22.07,22.14,22.07,22.14,83000.0
2007-02-28 13:30:00,22.14,22.14,22.08,22.13,75600.0,22.14,22.14,22.08,22.13,75600.0
2007-02-28 14:00:00,22.12,22.15,22.11,22.13,96300.0,22.12,22.15,22.11,22.13,96300.0
2007-02-28 14:30:00,22.13,22.15,22.06,22.07,78000.0,22.13,22.15,22.06,22.07,78000.0
2007-02-28 15:00:00,22.07,22.07,22.02,22.04,143900.0,22.07,22.07,22.02,22.04,143900.0
2007-02-28 15:30:00,22.04,22.05,21.96,21.97,229800.0,22.04,22.05,21.96,21.97,229800.0
2007-03-01 09:30:00,21.97,22.04,21.32,21.52,178300.0,21.97,22.04,21.32,21.52,178300.0
2007-03-01 10:00:00,21.67,21.91,21.52,21.86,105800.0,21.67,21.91,21.52,21.86,105800.0
2007-03-01 10:30:00,21.87,21.95,21.74,21.88,74100.0,21.87,21.95,21.74,21.88,74100.0
2007-03-01 11:00:00,21.88,21.95,21.75,21.85,68000.0,21.88,21.95,21.75,21.85,68000.0
2007-03-01 11:30:00,21.86,21.91,21.78,21.87,53800.0,21.86,21.91,21.78,21.87,53800.0
2007-03-01 12:00:00,21.87,21.88,21.72,21.77,81400.0,21.87,21.88,21.72,21.77,81400.0
2007-03-01 12:30:00,21.77,21.85,21.76,21.85,42700.0,21.77,21.85,21.76,21.85,42700.0
2007-03-01 13:00:00,21.85,21.91,21.85,21.87,52400.0,21.85,21.91,21.85,21.87,52400.0
2007-03-01 13:30:00,21.88,21.92,21.87,21.89,139800.0,21.88,21.92,21.87,21.89,139800.0
2007-03-01 14:00:00,21.88,21.95,21.86,21.87,320700.0,21.88,21.95,21.86,21.87,320700.0
2007-03-01 14:30:00,21.87,21.96,21.86,21.95,118400.0,21.87,21.96,21.86,21.95,118400.0
2007-03-01 15:00:00,21.96,21.96,21.9,21.92,105500.0,21.96,21.96,21.9,21.92,105500.0
2007-03-01 15:30:00,21.93,21.94,21.9,21.92,91900.0,21.93,21.94,21.9,21.92,91900.0
2007-03-02 09:30:00,21.92,21.96,21.77,21.83,225500.0,21.92,21.96,21.77,21.83,225500.0
2007-03-02 10:00:00,21.84,21.96,21.76,21.94,136300.0,21.84,21.96,21.76,21.94,136300.0
2007-03-02 10:30:00,21.94,22.01,21.94,22.01,102900.0,21.94,22.01,21.94,22.01,102900.0
2007-03-02 11:00:00,22.01,22.01,21.95,21.98,111800.0,22.01,22.01,21.95,21.98,111800.0
2007-03-02 11:30:00,21.97,22.04,21.97,22.0,119700.0,21.97,22.04,21.97,22.0,119700.0
2007-03-02 12:00:00,22.0,22.01,21.94,21.95,85100.0,22.0,22.01,21.94,21.95,85100.0
2007-03-02 12:30:00,21.95,21.99,21.91,21.99,100400.0,21.95,21.99,21.91,21.99,100400.0
2007-03-02 13:00:00,21.99,22.0,21.92,21.92,88000.0,21.99,22.0,21.92,21.92,88000.0
2007-03-02 13:30:00,21.92,21.99,21.91,21.99,92600.0,21.92,21.99,21.91,21.99,92600.0
2007-03-02 14:00:00,21.99,22.0,21.95,21.96,87000.0,21.99,22.0,21.95,21.96,87000.0
2007-03-02 14:30:00,21.96,22.0,21.96,21.97,96400.0,21.96,22.0,21.96,21.97,96400.0
2007-03-02 15:00:00,21.98,21.99,21.96,21.96,95700.0,21.98,21.99,21.96,21.96,95700.0
2007-03-02 15:30:00,21.97,21.97,21.83,21.83,187700.0,21.97,21.97,21.83,21.83,187700.0
2007-03-05 09:30:00,21.76,21.83,21.64,21.79,150600.0,21.76,21.83,21.64,21.79,150600.0
2007-03-05 10:00:00,21.8,21.85,21.65,21.69,152100.0,21.8,21.85,21.65,21.69,152100.0
2007-03-05 10:30:00,21.69,21.69,21.58,21.6,90500.0,21.69,21.69,21.58,21.6,90500.0
2007-03-05 11:00:00,21.6,21.61,21.58,21.6,252400.0,21.6,21.61,21.58,21.6,252400.0
2007-03-05 11:30:00,21.59,21.6,21.57,21.57,44800.0,21.59,21.6,21.57,21.57,44800.0
2007-03-05 12:00:00,21.57,21.58,21.56,21.56,27400.0,21.57,21.58,21.56,21.56,27400.0
2007-03-05 12:30:00,21.56,21.57,21.56,21.56,86500.0,21.56,21.57,21.56,21.56,86500.0
2007-03-05 13:00:00,21.56,21.57,21.55,21.56,52300.0,21.56,21.57,21.55,21.56,52300.0
2007-03-05 13:30:00,21.56,21.56,21.54,21.55,75600.0,21.56,21.56,21.54,21.55,75600.0
2007-03-05 14:00:00,21.55,21.58,21.54,21.54,83200.0,21.55,21.58,21.54,21.54,83200.0
2007-03-05 14:30:00,21.54,21.55,21.53,21.54,48800.0,21.54,21.55,21.53,21.54,48800.0
2007-03-05 15:00:00,21.54,21.54,21.41,21.45,177400.0,21.54,21.54,21.41,21.45,177400.0
2007-03-05 15:30:00,21.45,21.45,21.35,21.35,208600.0,21.45,21.45,21.35,21.35,208600.0
2007-03-06 09:30:00,21.5,21.55,21.44,21.49,179300.0,21.5,21.55,21.44,21.49,179300.0
2007-03-06 10:00:00,21.49,21.51,21.44,21.47,91700.0,21.49,21.51,21.44,21.47,91700.0
2007-03-06 10:30:00,21.46,21.48,21.37,21.37,67900.0,21.46,21.48,21.37,21.37,67900.0
2007-03-06 11:00:00,21.37,21.41,21.35,21.4,87100.0,21.37,21.41,21.35,21.4,87100.0
2007-03-06 11:30:00,21.4,21.46,21.4,21.46,33200.0,21.4,21.46,21.4,21.46,33200.0
2007-03-06 12:00:00,21.46,21.46,21.44,21.44,53400.0,21.46,21.46,21.44,21.44,53400.0
2007-03-06 12:30:00,21.45,21.46,21.44,21.45,33000.0,21.45,21.46,21.44,21.45,33000.0
2007-03-06 13:00:00,21.45,21.45,21.38,21.43,173100.0,21.45,21.45,21.38,21.43,173100.0
2007-03-06 13:30:00,21.43,21.5,21.42,21.49,76400.0,21.43,21.5,21.42,21.49,76400.0
2007-03-06 14:00:00,21.49,21.51,21.48,21.51,114900.0,21.49,21.51,21.48,21.51,114900.0
2007-03-06 14:30:00,21.51,21.51,21.49,21.5,111400.0,21.51,21.51,21.49,21.5,111400.0
2007-03-06 15:00:00,21.5,21.6,21.49,21.54,294700.0,21.5,21.6,21.49,21.54,294700.0
2007-03-06 15:30:00,21.54,21.54,21.46,21.46,215400.0,21.54,21.54,21.46,21.46,215400.0
2007-03-07 09:30:00,21.49,21.67,21.48,21.59,117300.0,21.49,21.67,21.48,21.59,117300.0
2007-03-07 10:00:00,21.59,21.59,21.55,21.57,66300.0,21.59,21.59,21.55,21.57,66300.0
2007-03-07 10:30:00,21.57,21.64,21.51,21.61,174500.0,21.57,21.64,21.51,21.61,174500.0
2007-03-07 11:00:00,21.61,21.61,21.52,21.58,46200.0,21.61,21.61,21.52,21.58,46200.0
2007-03-07 11:30:00,21.58,21.58,21.5,21.55,60000.0,21.58,21.58,21.5,21.55,60000.0
2007-03-07 12:00:00,21.54,21.66,21.54,21.66,56100.0,21.54,21.66,21.54,21.66,56100.0
2007-03-07 12:30:00,21.66,21.71,21.66,21.7,36800.0,21.66,21.71,21.66,21.7,36800.0
2007-03-07 13:00:00,21.7,21.74,21.69,21.72,59500.0,21.7,21.74,21.69,21.72,59500.0
2007-03-07 13:30:00,21.73,21.73,21.68,21.72,77200.0,21.73,21.73,21.68,21.72,77200.0
2007-03-07 14:00:00,21.72,21.73,21.69,21.7,55700.0,21.72,21.73,21.69,21.7,55700.0
2007-03-07 14:30:00,21.7,21.7,21.67,21.67,31400.0,21.7,21.7,21.67,21.67,31400.0
2007-03-07 15:00:00,21.68,21.77,21.67,21.71,164500.0,21.68,21.77,21.67,21.71,164500.0
2007-03-07 15:30:00,21.71,21.72,21.63,21.64,132400.0,21.71,21.72,21.63,21.64,132400.0
2007-03-08 09:30:00,22.72,22.87,21.26,21.69,172600.0,22.72,22.87,21.26,21.69,172600.0
2007-03-08 10:00:00,21.68,21.69,21.66,21.69,75500.0,21.68,21.69,21.66,21.69,75500.0
2007-03-08 10:30:00,21.69,21.78,21.68,21.7,128900.0,21.69,21.78,21.68,21.7,128900.0
2007-03-08 11:00:00,21.7,21.73,21.69,21.73,26800.0,21.7,21.73,21.69,21.73,26800.0
2007-03-08 11:30:00,21.73,21.76,21.72,21.76,68300.0,21.73,21.76,21.72,21.76,68300.0
2007-03-08 12:00:00,21.76,21.77,21.74,21.77,33200.0,21.76,21.77,21.74,21.77,33200.0
2007-03-08 12:30:00,21.77,21.84,21.77,21.81,78500.0,21.77,21.84,21.77,21.81,78500.0
2007-03-08 13:00:00,21.82,21.82,21.73,21.75,71500.0,21.82,21.82,21.73,21.75,71500.0
2007-03-08 13:30:00,21.73,21.74,21.69,21.71,100400.0,21.73,21.74,21.69,21.71,100400.0
2007-03-08 14:00:00,21.71,21.75,21.68,21.68,104600.0,21.71,21.75,21.68,21.68,104600.0
2007-03-08 14:30:00,21.69,21.69,21.59,21.68,124600.0,21.69,21.69,21.59,21.68,124600.0
2007-03-08 15:00:00,21.67,21.7,21.65,21.66,122900.0,21.67,21.7,21.65,21.66,122900.0
2007-03-08 15:30:00,21.66,21.67,21.57,21.6,252800.0,21.66,21.67,21.57,21.6,252800.0
2007-03-09 09:30:00,21.67,21.76,21.58,21.59,67000.0,21.67,21.76,21.58,21.59,67000.0
2007-03-09 10:00:00,21.58,21.66,21.52,21.62,63400.0,21.58,21.66,21.52,21.62,63400.0
2007-03-09 10:30:00,21.62,21.66,21.61,21.65,49400.0,21.62,21.66,21.61,21.65,49400.0
2007-03-09 11:00:00,21.64,21.64,21.6,21.62,53800.0,21.64,21.64,21.6,21.62,53800.0
2007-03-09 11:30:00,21.62,21.64,21.6,21.61,28600.0,21.62,21.64,21.6,21.61,28600.0
2007-03-09 12:00:00,21.61,21.67,21.6,21.67,25400.0,21.61,21.67,21.6,21.67,25400.0
2007-03-09 12:30:00,21.67,21.67,21.62,21.63,27100.0,21.67,21.67,21.62,21.63,27100.0
2007-03-09 13:00:00,21.62,21.64,21.6,21.64,32900.0,21.62,21.64,21.6,21.64,32900.0
2007-03-09 13:30:00,21.64,21.66,21.58,21.61,28900.0,21.64,21.66,21.58,21.61,28900.0
2007-03-09 14:00:00,21.6,21.6,21.52,21.54,49400.0,21.6,21.6,21.52,21.54,49400.0
2007-03-09 14:30:00,21.54,21.59,21.51,21.59,63300.0,21.54,21.59,21.51,21.59,63300.0
2007-03-09 15:00:00,21.59,21.62,21.55,21.62,54300.0,21.59,21.62,21.55,21.62,54300.0
2007-03-09 15:30:00,21.62,21.67,21.62,21.65,194300.0,21.62,21.67,21.62,21.65,194300.0
2007-03-12 09:30:00,21.65,21.69,21.6,21.69,37900.0,21.65,21.69,21.6,21.69,37900.0
2007-03-12 10:00:00,21.67,21.67,21.56,21.57,29700.0,21.67,21.67,21.56,21.57,29700.0
2007-03-12 10:30:00,21.56,21.56,21.51,21.54,51000.0,21.56,21.56,21.51,21.54,51000.0
2007-03-12 11:00:00,21.54,21.56,21.5,21.5,26000.0,21.54,21.56,21.5,21.5,26000.0
2007-03-12 11:30:00,21.48,21.5,21.47,21.49,30000.0,21.48,21.5,21.47,21.49,30000.0
2007-03-12 12:00:00,21.5,21.53,21.5,21.51,36200.0,21.5,21.53,21.5,21.51,36200.0
2007-03-12 12:30:00,21.51,21.52,21.49,21.51,41400.0,21.51,21.52,21.49,21.51,41400.0
2007-03-12 13:00:00,21.5,21.52,21.48,21.49,58500.0,21.5,21.52,21.48,21.49,58500.0
2007-03-12 13:30:00,21.49,21.53,21.48,21.53,54500.0,21.49,21.53,21.48,21.53,54500.0
2007-03-12 14:00:00,21.52,21.62,21.52,21.61,54200.0,21.52,21.62,21.52,21.61,54200.0
2007-03-12 14:30:00,21.62,21.66,21.61,21.66,41500.0,21.62,21.66,21.61,21.66,41500.0
2007-03-12 15:00:00,21.66,21.67,21.64,21.65,60800.0,21.66,21.67,21.64,21.65,60800.0
2007-03-12 15:30:00,21.66,21.66,21.61,21.65,166100.0,21.66,21.66,21.61,21.65,166100.0
2007-03-13 09:30:00,21.55,21.57,21.42,21.5,69900.0,21.55,21.57,21.42,21.5,69900.0
2007-03-13 10:00:00,21.51,21.51,21.44,21.45,87100.0,21.51,21.51,21.44,21.45,87100.0
2007-03-13 10:30:00,21.45,21.46,21.41,21.42,49600.0,21.45,21.46,21.41,21.42,49600.0
2007-03-13 11:00:00,21.42,21.45,21.4,21.4,53900.0,21.42,21.45,21.4,21.4,53900.0
2007-03-13 11:30:00,21.41,21.41,21.36,21.37,88200.0,21.41,21.41,21.36,21.37,88200.0
2007-03-13 12:00:00,21.36,21.4,21.26,21.26,96900.0,21.36,21.4,21.26,21.26,96900.0
2007-03-13 12:30:00,21.27,21.34,21.24,21.34,83300.0,21.27,21.34,21.24,21.34,83300.0
2007-03-13 13:00:00,21.33,21.36,21.24,21.26,48400.0,21.33,21.36,21.24,21.26,48400.0
2007-03-13 13:30:00,21.26,21.27,21.2,21.25,116200.0,21.26,21.27,21.2,21.25,116200.0
2007-03-13 14:00:00,21.25,21.25,21.14,21.2,145300.0,21.25,21.25,21.14,21.2,145300.0
2007-03-13 14:30:00,21.2,21.28,21.2,21.2,68600.0,21.2,21.28,21.2,21.2,68600.0
2007-03-13 15:00:00,21.19,21.2,21.14,21.17,63700.0,21.19,21.2,21.14,21.17,63700.0
2007-03-13 15:30:00,21.17,21.23,21.16,21.19,221900.0,21.17,21.23,21.16,21.19,221900.0
2007-03-14 09:30:00,21.23,21.28,21.05,21.05,96300.0,21.23,21.28,21.05,21.05,96300.0
2007-03-14 10:00:00,21.05,21.07,20.95,21.02,135200.0,21.05,21.07,20.95,21.02,135200.0
2007-03-14 10:30:00,21.01,21.14,21.0,21.11,105600.0,21.01,21.14,21.0,21.11,105600.0
2007-03-14 11:00:00,21.1,21.14,21.07,21.12,114600.0,21.1,21.14,21.07,21.12,114600.0
2007-03-14 11:30:00,21.12,21.13,20.95,20.96,99400.0,21.12,21.13,20.95,20.96,99400.0
2007-03-14 12:00:00,20.95,20.95,20.74,20.79,94900.0,20.95,20.95,20.74,20.79,94900.0
2007-03-14 12:30:00,20.79,20.81,20.67,20.68,117500.0,20.79,20.81,20.67,20.68,117500.0
2007-03-14 13:00:00,20.67,20.76,20.67,20.75,258600.0,20.67,20.76,20.67,20.75,258600.0
2007-03-14 13:30:00,20.76,20.77,20.73,20.76,154300.0,20.76,20.77,20.73,20.76,154300.0
2007-03-14 14:00:00,20.76,20.85,20.75,20.85,103900.0,20.76,20.85,20.75,20.85,103900.0
2007-03-14 14:30:00,20.86,20.93,20.85,20.91,125400.0,20.86,20.93,20.85,20.91,125400.0
2007-03-14 15:00:00,20.92,21.01,20.91,20.99,139100.0,20.92,21.01,20.91,20.99,139100.0
2007-03-14 15:30:00,20.99,21.0,20.95,20.99,144500.0,20.99,21.0,20.95,20.99,144500.0
2007-03-15 09:30:00,21.01,21.25,21.0,21.25,68000.0,21.01,21.25,21.0,21.25,68000.0
2007-03-15 10:00:00,21.25,21.29,21.2,21.29,58100.0,21.25,21.29,21.2,21.29,58100.0
2007-03-15 10:30:00,21.29,21.3,21.21,21.25,67000.0,21.29,21.3,21.21,21.25,67000.0
2007-03-15 11:00:00,21.26,21.26,21.19,21.25,44400.0,21.26,21.26,21.19,21.25,44400.0
2007-03-15 11:30:00,21.24,21.24,21.18,21.18,33000.0,21.24,21.24,21.18,21.18,33000.0
2007-03-15 12:00:00,21.17,21.21,21.16,21.2,34900.0,21.17,21.21,21.16,21.2,34900.0
2007-03-15 12:30:00,21.2,21.21,21.19,21.19,20900.0,21.2,21.21,21.19,21.19,20900.0
2007-03-15 13:00:00,21.19,21.2,21.15,21.15,26000.0,21.19,21.2,21.15,21.15,26000.0
2007-03-15 13:30:00,21.15,21.15,21.06,21.1,71400.0,21.15,21.15,21.06,21.1,71400.0
2007-03-15 14:00:00,21.11,21.13,21.09,21.13,36900.0,21.11,21.13,21.09,21.13,36900.0
2007-03-15 14:30:00,21.12,21.2,21.11,21.18,54500.0,21.12,21.2,21.11,21.18,54500.0
2007-03-15 15:00:00,21.18,21.21,21.15,21.19,84400.0,21.18,21.21,21.15,21.19,84400.0
2007-03-15 15:30:00,21.19,21.19,21.12,21.14,155800.0,21.19,21.19,21.12,21.14,155800.0
2007-03-16 09:30:00,21.15,21.18,21.05,21.15,370600.0,21.15,21.18,21.05,21.15,370600.0
2007-03-16 10:00:00,21.15,21.2,21.14,21.19,54700.0,21.15,21.2,21.14,21.19,54700.0
2007-03-16 10:30:00,21.2,21.2,21.08,21.08,38600.0,21.2,21.2,21.08,21.08,38600.0
2007-03-16 11:00:00,21.07,21.11,21.05,21.07,43400.0,21.07,21.11,21.05,21.07,43400.0
2007-03-16 11:30:00,21.08,21.09,21.04,21.06,36700.0,21.08,21.09,21.04,21.06,36700.0
2007-03-16 12:00:00,21.06,21.07,21.06,21.07,26200.0,21.06,21.07,21.06,21.07,26200.0
2007-03-16 12:30:00,21.06,21.06,21.04,21.05,16100.0,21.06,21.06,21.04,21.05,16100.0
2007-03-16 13:00:00,21.05,21.13,21.04,21.11,56100.0,21.05,21.13,21.04,21.11,56100.0
2007-03-16 13:30:00,21.11,21.11,21.06,21.07,22000.0,21.11,21.11,21.06,21.07,22000.0
2007-03-16 14:00:00,21.07,21.07,21.02,21.04,43000.0,21.07,21.07,21.02,21.04,43000.0
2007-03-16 14:30:00,21.03,21.05,21.0,21.04,38200.0,21.03,21.05,21.0,21.04,38200.0
2007-03-16 15:00:00,21.04,21.04,21.0,21.03,60000.0,21.04,21.04,21.0,21.03,60000.0
2007-03-16 15:30:00,21.03,21.03,21.0,21.0,99800.0,21.03,21.03,21.0,21.0,99800.0
2007-03-19 09:30:00,21.04,21.15,21.04,21.12,77000.0,21.04,21.15,21.04,21.12,77000.0
2007-03-19 10:00:00,21.11,21.15,21.05,21.06,47400.0,21.11,21.15,21.05,21.06,47400.0
2007-03-19 10:30:00,21.06,21.2,21.05,21.2,45400.0,21.06,21.2,21.05,21.2,45400.0
2007-03-19 11:00:00,21.2,21.2,21.14,21.15,60300.0,21.2,21.2,21.14,21.15,60300.0
2007-03-19 11:30:00,21.15,21.18,21.13,21.18,45200.0,21.15,21.18,21.13,21.18,45200.0
2007-03-19 12:00:00,21.17,21.18,21.14,21.14,25400.0,21.17,21.18,21.14,21.14,25400.0
2007-03-19 12:30:00,21.14,21.14,21.09,21.12,35800.0,21.14,21.14,21.09,21.12,35800.0
2007-03-19 13:00:00,21.11,21.16,21.09,21.15,27600.0,21.11,21.16,21.09,21.15,27600.0
2007-03-19 13:30:00,21.14,21.18,21.14,21.17,43800.0,21.14,21.18,21.14,21.17,43800.0
2007-03-19 14:00:00,21.18,21.18,21.15,21.16,42700.0,21.18,21.18,21.15,21.16,42700.0
2007-03-19 14:30:00,21.15,21.18,21.13,21.17,53100.0,21.15,21.18,21.13,21.17,53100.0
2007-03-19 15:00:00,21.16,21.19,21.16,21.16,87700.0,21.16,21.19,21.16,21.16,87700.0
2007-03-19 15:30:00,21.16,21.19,21.15,21.19,114100.0,21.16,21.19,21.15,21.19,114100.0
2007-03-20 09:30:00,21.17,21.22,21.17,21.18,103000.0,21.17,21.22,21.17,21.18,103000.0
2007-03-20 10:00:00,21.18,21.2,21.17,21.19,38600.0,21.18,21.2,21.17,21.19,38600.0
2007-03-20 10:30:00,21.18,21.19,21.14,21.18,33700.0,21.18,21.19,21.14,21.18,33700.0
2007-03-20 11:00:00,21.18,21.2,21.18,21.2,25300.0,21.18,21.2,21.18,21.2,25300.0
2007-03-20 11:30:00,21.19,21.21,21.19,21.2,29400.0,21.19,21.21,21.19,21.2,29400.0
2007-03-20 12:00:00,21.2,21.22,21.2,21.22,44500.0,21.2,21.22,21.2,21.22,44500.0
2007-03-20 12:30:00,21.21,21.24,21.21,21.22,47600.0,21.21,21.24,21.21,21.22,47600.0
2007-03-20 13:00:00,21.22,21.22,21.2,21.21,50100.0,21.22,21.22,21.2,21.21,50100.0
2007-03-20 13:30:00,21.21,21.22,21.18,21.19,64800.0,21.21,21.22,21.18,21.19,64800.0
2007-03-20 14:00:00,21.19,21.22,21.19,21.21,31400.0,21.19,21.22,21.19,21.21,31400.0
2007-03-20 14:30:00,21.21,21.23,21.21,21.22,51400.0,21.21,21.23,21.21,21.22,51400.0
2007-03-20 15:00:00,21.22,21.23,21.19,21.2,149600.0,21.22,21.23,21.19,21.2,149600.0
2007-03-20 15:30:00,21.2,21.21,21.19,21.2,273500.0,21.2,21.21,21.19,21.2,273500.0
2007-03-21 09:30:00,21.19,21.23,21.18,21.2,36200.0,21.19,21.23,21.18,21.2,36200.0
2007-03-21 10:00:00,21.2,21.21,21.16,21.17,50500.0,21.2,21.21,21.16,21.17,50500.0
2007-03-21 10:30:00,21.17,21.21,21.14,21.21,42100.0,21.17,21.21,21.14,21.21,42100.0
2007-03-21 11:00:00,21.21,21.21,21.18,21.19,26600.0,21.21,21.21,21.18,21.19,26600.0
2007-03-21 11:30:00,21.2,21.2,21.18,21.2,63300.0,21.2,21.2,21.18,21.2,63300.0
2007-03-21 12:00:00,21.2,21.2,21.19,21.2,76300.0,21.2,21.2,21.19,21.2,76300.0
2007-03-21 12:30:00,21.2,21.21,21.19,21.2,69000.0,21.2,21.21,21.19,21.2,69000.0
2007-03-21 13:00:00,21.2,21.2,21.19,21.2,9200.0,21.2,21.2,21.19,21.2,9200.0
2007-03-21 13:30:00,21.2,21.2,21.19,21.2,20300.0,21.2,21.2,21.19,21.2,20300.0
2007-03-21 14:00:00,21.2,21.34,21.19,21.31,206100.0,21.2,21.34,21.19,21.31,206100.0
2007-03-21 14:30:00,21.31,21.33,21.26,21.33,233400.0,21.31,21.33,21.26,21.33,233400.0
2007-03-21 15:00:00,21.33,21.35,21.3,21.35,144200.0,21.33,21.35,21.3,21.35,144200.0
2007-03-21 15:30:00,21.35,21.4,21.34,21.4,181800.0,21.35,21.4,21.34,21.4,181800.0
2007-03-22 09:30:00,21.48,21.57,21.46,21.46,64600.0,21.48,21.57,21.46,21.46,64600.0
2007-03-22 10:00:00,21.46,21.51,21.42,21.46,60600.0,21.46,21.51,21.42,21.46,60600.0
2007-03-22 10:30:00,21.46,21.47,21.42,21.46,47600.0,21.46,21.47,21.42,21.46,47600.0
2007-03-22 11:00:00,21.45,21.49,21.41,21.48,51600.0,21.45,21.49,21.41,21.48,51600.0
2007-03-22 11:30:00,21.48,21.5,21.47,21.5,34100.0,21.48,21.5,21.47,21.5,34100.0
2007-03-22 12:00:00,21.5,21.55,21.49,21.55,46600.0,21.5,21.55,21.49,21.55,46600.0
2007-03-22 12:30:00,21.55,21.59,21.55,21.58,47700.0,21.55,21.59,21.55,21.58,47700.0
2007-03-22 13:00:00,21.57,21.59,21.56,21.57,34700.0,21.57,21.59,21.56,21.57,34700.0
2007-03-22 13:30:00,21.56,21.59,21.54,21.59,57900.0,21.56,21.59,21.54,21.59,57900.0
2007-03-22 14:00:00,21.59,21.61,21.58,21.58,54600.0,21.59,21.61,21.58,21.58,54600.0
2007-03-22 14:30:00,21.58,21.6,21.56,21.6,51400.0,21.58,21.6,21.56,21.6,51400.0
2007-03-22 15:00:00,21.59,21.6,21.53,21.54,93300.0,21.59,21.6,21.53,21.54,93300.0
2007-03-22 15:30:00,21.54,21.56,21.53,21.56,117500.0,21.54,21.56,21.53,21.56,117500.0
2007-03-23 09:30:00,21.54,21.55,21.4,21.41,67000.0,21.54,21.55,21.4,21.41,67000.0
2007-03-23 10:00:00,21.42,21.51,21.41,21.41,58100.0,21.42,21.51,21.41,21.41,58100.0
2007-03-23 10:30:00,21.41,21.61,21.4,21.61,62800.0,21.41,21.61,21.4,21.61,62800.0
2007-03-23 11:00:00,21.6,21.62,21.59,21.61,27300.0,21.6,21.62,21.59,21.61,27300.0
2007-03-23 11:30:00,21.62,21.66,21.61,21.66,43100.0,21.62,21.66,21.61,21.66,43100.0
2007-03-23 12:00:00,21.65,21.7,21.65,21.69,55000.0,21.65,21.7,21.65,21.69,55000.0
2007-03-23 12:30:00,21.7,21.72,21.68,21.72,40900.0,21.7,21.72,21.68,21.72,40900.0
2007-03-23 13:00:00,21.72,21.73,21.71,21.72,32700.0,21.72,21.73,21.71,21.72,32700.0
2007-03-23 13:30:00,21.71,21.73,21.71,21.72,26900.0,21.71,21.73,21.71,21.72,26900.0
2007-03-23 14:00:00,21.73,21.73,21.72,21.72,32200.0,21.73,21.73,21.72,21.72,32200.0
2007-03-23 14:30:00,21.72,21.74,21.72,21.74,38600.0,21.72,21.74,21.72,21.74,38600.0
2007-03-23 15:00:00,21.74,21.79,21.73,21.78,60000.0,21.74,21.79,21.73,21.78,60000.0
2007-03-23 15:30:00,21.78,21.8,21.7,21.71,122700.0,21.78,21.8,21.7,21.71,122700.0
2007-03-26 09:30:00,21.68,21.7,21.55,21.69,53900.0,21.68,21.7,21.55,21.69,53900.0
2007-03-26 10:00:00,21.68,21.68,21.43,21.54,74100.0,21.68,21.68,21.43,21.54,74100.0
2007-03-26 10:30:00,21.52,21.58,21.5,21.57,27700.0,21.52,21.58,21.5,21.57,27700.0
2007-03-26 11:00:00,21.56,21.59,21.52,21.56,40100.0,21.56,21.59,21.52,21.56,40100.0
2007-03-26 11:30:00,21.57,21.61,21.56,21.6,25500.0,21.57,21.61,21.56,21.6,25500.0
2007-03-26 12:00:00,21.59,21.63,21.58,21.61,21800.0,21.59,21.63,21.58,21.61,21800.0
2007-03-26 12:30:00,21.62,21.63,21.61,21.61,12400.0,21.62,21.63,21.61,21.61,12400.0
2007-03-26 13:00:00,21.62,21.63,21.6,21.63,22700.0,21.62,21.63,21.6,21.63,22700.0
2007-03-26 13:30:00,21.63,21.65,21.61,21.62,23700.0,21.63,21.65,21.61,21.62,23700.0
2007-03-26 14:00:00,21.62,21.64,21.62,21.62,26700.0,21.62,21.64,21.62,21.62,26700.0
2007-03-26 14:30:00,21.63,21.64,21.62,21.63,27800.0,21.63,21.64,21.62,21.63,27800.0
2007-03-26 15:00:00,21.64,21.65,21.6,21.61,37900.0,21.64,21.65,21.6,21.61,37900.0
2007-03-26 15:30:00,21.61,21.64,21.57,21.64,151500.0,21.61,21.64,21.57,21.64,151500.0
2007-03-27 09:30:00,21.63,21.63,21.4,21.41,52100.0,21.63,21.63,21.4,21.41,52100.0
2007-03-27 10:00:00,21.42,21.45,21.37,21.45,51000.0,21.42,21.45,21.37,21.45,51000.0
2007-03-27 10:30:00,21.45,21.47,21.38,21.47,32000.0,21.45,21.47,21.38,21.47,32000.0
2007-03-27 11:00:00,21.46,21.47,21.38,21.39,27300.0,21.46,21.47,21.38,21.39,27300.0
2007-03-27 11:30:00,21.38,21.43,21.38,21.39,25800.0,21.38,21.43,21.38,21.39,25800.0
2007-03-27 12:00:00,21.38,21.44,21.38,21.43,24800.0,21.38,21.44,21.38,21.43,24800.0
2007-03-27 12:30:00,21.43,21.45,21.43,21.45,24900.0,21.43,21.45,21.43,21.45,24900.0
2007-03-27 13:00:00,21.44,21.45,21.44,21.44,19700.0,21.44,21.45,21.44,21.44,19700.0
2007-03-27 13:30:00,21.44,21.45,21.43,21.45,14500.0,21.44,21.45,21.43,21.45,14500.0
2007-03-27 14:00:00,21.44,21.46,21.43,21.45,68500.0,21.44,21.46,21.43,21.45,68500.0
2007-03-27 14:30:00,21.45,21.47,21.45,21.47,45000.0,21.45,21.47,21.45,21.47,45000.0
2007-03-27 15:00:00,21.47,21.48,21.46,21.47,24800.0,21.47,21.48,21.46,21.47,24800.0
2007-03-27 15:30:00,21.46,21.48,21.45,21.46,48700.0,21.46,21.48,21.45,21.46,48700.0
2007-03-28 09:30:00,21.4,21.4,21.3,21.31,36400.0,21.4,21.4,21.3,21.31,36400.0
2007-03-28 10:00:00,21.31,21.33,21.28,21.29,26900.0,21.31,21.33,21.28,21.29,26900.0
2007-03-28 10:30:00,21.29,21.35,21.26,21.35,136800.0,21.29,21.35,21.26,21.35,136800.0
2007-03-28 11:00:00,21.34,21.34,21.25,21.25,31100.0,21.34,21.34,21.25,21.25,31100.0
2007-03-28 11:30:00,21.25,21.28,21.25,21.25,26100.0,21.25,21.28,21.25,21.25,26100.0
2007-03-28 12:00:00,21.26,21.36,21.25,21.34,53900.0,21.26,21.36,21.25,21.34,53900.0
2007-03-28 12:30:00,21.34,21.36,21.29,21.29,47600.0,21.34,21.36,21.29,21.29,47600.0
2007-03-28 13:00:00,21.3,21.3,21.27,21.28,22900.0,21.3,21.3,21.27,21.28,22900.0
2007-03-28 13:30:00,21.28,21.32,21.28,21.28,30300.0,21.28,21.32,21.28,21.28,30300.0
2007-03-28 14:00:00,21.29,21.3,21.21,21.25,47400.0,21.29,21.3,21.21,21.25,47400.0
2007-03-28 14:30:00,21.25,21.27,21.24,21.27,23000.0,21.25,21.27,21.24,21.27,23000.0
2007-03-28 15:00:00,21.27,21.28,21.23,21.24,53300.0,21.27,21.28,21.23,21.24,53300.0
2007-03-28 15:30:00,21.25,21.25,21.19,21.19,123900.0,21.25,21.25,21.19,21.19,123900.0
2007-03-29 09:30:00,21.24,21.25,21.17,21.19,93300.0,21.24,21.25,21.17,21.19,93300.0
2007-03-29 10:00:00,21.19,21.25,21.19,21.22,50100.0,21.19,21.25,21.19,21.22,50100.0
2007-03-29 10:30:00,21.23,21.23,21.14,21.14,45900.0,21.23,21.23,21.14,21.14,45900.0
2007-03-29 11:00:00,21.14,21.18,21.14,21.16,42400.0,21.14,21.18,21.14,21.16,42400.0
2007-03-29 11:30:00,21.16,21.17,21.11,21.11,40900.0,21.16,21.17,21.11,21.11,40900.0
2007-03-29 12:00:00,21.1,21.12,21.09,21.1,22500.0,21.1,21.12,21.09,21.1,22500.0
2007-03-29 12:30:00,21.09,21.1,21.06,21.06,77400.0,21.09,21.1,21.06,21.06,77400.0
2007-03-29 13:00:00,21.05,21.06,20.97,20.99,85900.0,21.05,21.06,20.97,20.99,85900.0
2007-03-29 13:30:00,20.99,21.0,20.96,20.98,70100.0,20.99,21.0,20.96,20.98,70100.0
2007-03-29 14:00:00,20.98,20.98,20.93,20.97,92000.0,20.98,20.98,20.93,20.97,92000.0
2007-03-29 14:30:00,20.96,20.99,20.94,20.96,142000.0,20.96,20.99,20.94,20.96,142000.0
2007-03-29 15:00:00,20.96,21.02,20.95,21.02,130000.0,20.96,21.02,20.95,21.02,130000.0
2007-03-29 15:30:00,21.02,21.08,21.01,21.03,259800.0,21.02,21.08,21.01,21.03,259800.0
2007-03-30 09:30:00,21.06,21.24,21.02,21.14,154800.0,21.06,21.24,21.02,21.14,154800.0
2007-03-30 10:00:00,21.15,21.18,21.1,21.16,73400.0,21.15,21.18,21.1,21.16,73400.0
2007-03-30 10:30:00,21.16,21.18,21.13,21.18,42300.0,21.16,21.18,21.13,21.18,42300.0
2007-03-30 11:00:00,21.17,21.2,21.02,21.03,169600.0,21.17,21.2,21.02,21.03,169600.0
2007-03-30 11:30:00,21.03,21.22,20.99,21.04,156800.0,21.03,21.22,20.99,21.04,156800.0
2007-03-30 12:00:00,21.05,21.11,21.01,21.06,48900.0,21.05,21.11,21.01,21.06,48900.0
2007-03-30 12:30:00,21.06,21.1,21.05,21.08,58500.0,21.06,21.1,21.05,21.08,58500.0
2007-03-30 13:00:00,21.09,21.16,21.08,21.16,51700.0,21.09,21.16,21.08,21.16,51700.0
2007-03-30 13:30:00,21.16,21.21,21.16,21.19,65300.0,21.16,21.21,21.16,21.19,65300.0
2007-03-30 14:00:00,21.18,21.2,21.17,21.19,56700.0,21.18,21.2,21.17,21.19,56700.0
2007-03-30 14:30:00,21.19,21.25,21.18,21.23,128800.0,21.19,21.25,21.18,21.23,128800.0
2007-03-30 15:00:00,21.22,21.25,21.19,21.19,148100.0,21.22,21.25,21.19,21.19,148100.0
2007-03-30 15:30:00,21.19,21.24,21.17,21.22,235800.0,21.19,21.24,21.17,21.22,235800.0
2007-04-02 09:30:00,21.24,21.25,21.2,21.24,128800.0,21.24,21.25,21.2,21.24,128800.0
2007-04-02 10:00:00,21.23,21.24,21.1,21.12,38200.0,21.23,21.24,21.1,21.12,38200.0
2007-04-02 10:30:00,21.12,21.18,21.12,21.16,41900.0,21.12,21.18,21.12,21.16,41900.0
2007-04-02 11:00:00,21.18,21.2,21.16,21.16,25600.0,21.18,21.2,21.16,21.16,25600.0
2007-04-02 11:30:00,21.17,21.21,21.16,21.18,23400.0,21.17,21.21,21.16,21.18,23400.0
2007-04-02 12:00:00,21.17,21.23,21.17,21.22,31800.0,21.17,21.23,21.17,21.22,31800.0
2007-04-02 12:30:00,21.21,21.22,21.18,21.19,27400.0,21.21,21.22,21.18,21.19,27400.0
2007-04-02 13:00:00,21.19,21.19,21.16,21.19,32700.0,21.19,21.19,21.16,21.19,32700.0
2007-04-02 13:30:00,21.18,21.19,21.15,21.15,27900.0,21.18,21.19,21.15,21.15,27900.0
2007-04-02 14:00:00,21.15,21.17,21.11,21.15,59000.0,21.15,21.17,21.11,21.15,59000.0
2007-04-02 14:30:00,21.15,21.15,21.12,21.13,46900.0,21.15,21.15,21.12,21.13,46900.0
2007-04-02 15:00:00,21.13,21.15,21.12,21.12,170600.0,21.13,21.15,21.12,21.12,170600.0
2007-04-02 15:30:00,21.12,21.15,21.12,21.14,126900.0,21.12,21.15,21.12,21.14,126900.0
2007-04-03 09:30:00,21.2,21.32,21.19,21.24,92800.0,21.2,21.32,21.19,21.24,92800.0
2007-04-03 10:00:00,21.25,21.37,21.24,21.29,120600.0,21.25,21.37,21.24,21.29,120600.0
2007-04-03 10:30:00,21.29,21.33,21.25,21.31,167300.0,21.29,21.33,21.25,21.31,167300.0
2007-04-03 11:00:00,21.3,21.35,21.3,21.32,117800.0,21.3,21.35,21.3,21.32,117800.0
2007-04-03 11:30:00,21.31,21.37,21.31,21.35,208000.0,21.31,21.37,21.31,21.35,208000.0
2007-04-03 12:00:00,21.35,21.35,21.33,21.33,49100.0,21.35,21.35,21.33,21.33,49100.0
2007-04-03 12:30:00,21.34,21.38,21.33,21.38,62000.0,21.34,21.38,21.33,21.38,62000.0
2007-04-03 13:00:00,21.38,21.4,21.35,21.38,75500.0,21.38,21.4,21.35,21.38,75500.0
2007-04-03 13:30:00,21.38,21.39,21.38,21.38,31400.0,21.38,21.39,21.38,21.38,31400.0
2007-04-03 14:00:00,21.38,21.39,21.36,21.38,21300.0,21.38,21.39,21.36,21.38,21300.0
2007-04-03 14:30:00,21.38,21.39,21.37,21.38,46900.0,21.38,21.39,21.37,21.38,46900.0
2007-04-03 15:00:00,21.38,21.39,21.38,21.39,104900.0,21.38,21.39,21.38,21.39,104900.0
2007-04-03 15:30:00,21.39,21.39,21.33,21.35,129000.0,21.39,21.39,21.33,21.35,129000.0
2007-04-04 09:30:00,21.25,21.29,21.11,21.22,183800.0,21.25,21.29,21.11,21.22,183800.0
2007-04-04 10:00:00,21.21,21.21,21.11,21.12,88700.0,21.21,21.21,21.11,21.12,88700.0
2007-04-04 10:30:00,21.13,21.13,21.08,21.08,44400.0,21.13,21.13,21.08,21.08,44400.0
2007-04-04 11:00:00,21.09,21.11,21.08,21.09,65800.0,21.09,21.11,21.08,21.09,65800.0
2007-04-04 11:30:00,21.09,21.09,21.08,21.08,49200.0,21.09,21.09,21.08,21.08,49200.0
2007-04-04 12:00:00,21.08,21.11,21.08,21.09,54200.0,21.08,21.11,21.08,21.09,54200.0
2007-04-04 12:30:00,21.08,21.09,20.98,21.01,85600.0,21.08,21.09,20.98,21.01,85600.0
2007-04-04 13:00:00,21.02,21.02,20.94,20.95,157200.0,21.02,21.02,20.94,20.95,157200.0
2007-04-04 13:30:00,20.96,20.96,20.91,20.93,81900.0,20.96,20.96,20.91,20.93,81900.0
2007-04-04 14:00:00,20.93,20.93,20.9,20.91,40900.0,20.93,20.93,20.9,20.91,40900.0
2007-04-04 14:30:00,20.92,20.92,20.91,20.92,33300.0,20.92,20.92,20.91,20.92,33300.0
2007-04-04 15:00:00,20.91,20.98,20.91,20.98,140700.0,20.91,20.98,20.91,20.98,140700.0
2007-04-04 15:30:00,20.98,20.99,20.95,20.96,222300.0,20.98,20.99,20.95,20.96,222300.0
2007-04-05 09:30:00,20.99,21.03,20.97,20.97,198800.0,20.99,21.03,20.97,20.97,198800.0
2007-04-05 10:00:00,20.98,20.99,20.97,20.98,61800.0,20.98,20.99,20.97,20.98,61800.0
2007-04-05 10:30:00,20.99,20.99,20.96,20.98,53700.0,20.99,20.99,20.96,20.98,53700.0
2007-04-05 11:00:00,20.98,21.04,20.98,21.0,214100.0,20.98,21.04,20.98,21.0,214100.0
2007-04-05 11:30:00,21.0,21.0,20.98,20.99,59100.0,21.0,21.0,20.98,20.99,59100.0
2007-04-05 12:00:00,21.0,21.01,20.96,20.99,97200.0,21.0,21.01,20.96,20.99,97200.0
2007-04-05 12:30:00,20.99,20.99,20.94,20.96,56400.0,20.99,20.99,20.94,20.96,56400.0
2007-04-05 13:00:00,20.97,20.97,20.96,20.97,38100.0,20.97,20.97,20.96,20.97,38100.0
2007-04-05 13:30:00,20.97,20.98,20.96,20.98,56400.0,20.97,20.98,20.96,20.98,56400.0
2007-04-05 14:00:00,20.98,21.04,20.98,21.02,133700.0,20.98,21.04,20.98,21.02,133700.0
2007-04-05 14:30:00,21.02,21.03,21.02,21.02,58400.0,21.02,21.03,21.02,21.02,58400.0
2007-04-05 15:00:00,21.03,21.04,21.02,21.03,85300.0,21.03,21.04,21.02,21.03,85300.0
2007-04-05 15:30:00,21.04,21.04,20.99,21.01,122500.0,21.04,21.04,20.99,21.01,122500.0
2007-04-09 09:30:00,21.1,21.16,21.06,21.06,48800.0,21.1,21.16,21.06,21.06,48800.0
2007-04-09 10:00:00,21.07,21.07,21.0,21.01,169400.0,21.07,21.07,21.0,21.01,169400.0
2007-04-09 10:30:00,21.01,21.01,20.98,21.0,96900.0,21.01,21.01,20.98,21.0,96900.0
2007-04-09 11:00:00,21.0,21.0,20.99,21.0,58400.0,21.0,21.0,20.99,21.0,58400.0
2007-04-09 11:30:00,21.0,21.0,20.99,21.0,53200.0,21.0,21.0,20.99,21.0,53200.0
2007-04-09 12:00:00,21.0,21.0,20.99,21.0,98400.0,21.0,21.0,20.99,21.0,98400.0
2007-04-09 12:30:00,21.0,21.0,20.99,21.0,81600.0,21.0,21.0,20.99,21.0,81600.0
2007-04-09 13:00:00,21.0,21.0,20.99,21.0,31800.0,21.0,21.0,20.99,21.0,31800.0
2007-04-09 13:30:00,21.0,21.0,20.99,20.99,21700.0,21.0,21.0,20.99,20.99,21700.0
2007-04-09 14:00:00,21.0,21.0,20.99,21.0,26100.0,21.0,21.0,20.99,21.0,26100.0
2007-04-09 14:30:00,21.0,21.0,20.99,20.99,41400.0,21.0,21.0,20.99,20.99,41400.0
2007-04-09 15:00:00,21.0,21.0,20.93,20.94,216800.0,21.0,21.0,20.93,20.94,216800.0
2007-04-09 15:30:00,20.95,20.96,20.94,20.95,113100.0,20.95,20.96,20.94,20.95,113100.0
2007-04-10 09:30:00,20.97,20.97,20.92,20.95,141100.0,20.97,20.97,20.92,20.95,141100.0
2007-04-10 10:00:00,20.95,20.95,20.9,20.93,128300.0,20.95,20.95,20.9,20.93,128300.0
2007-04-10 10:30:00,20.94,20.95,20.93,20.93,57900.0,20.94,20.95,20.93,20.93,57900.0
2007-04-10 11:00:00,20.94,20.94,20.92,20.93,68700.0,20.94,20.94,20.92,20.93,68700.0
2007-04-10 11:30:00,20.92,20.95,20.92,20.93,45900.0,20.92,20.95,20.92,20.93,45900.0
2007-04-10 12:00:00,20.93,20.94,20.91,20.92,38100.0,20.93,20.94,20.91,20.92,38100.0
2007-04-10 12:30:00,20.92,20.93,20.91,20.93,49900.0,20.92,20.93,20.91,20.93,49900.0
2007-04-10 13:00:00,20.93,20.93,20.92,20.93,20600.0,20.93,20.93,20.92,20.93,20600.0
2007-04-10 13:30:00,20.92,20.93,20.92,20.93,58900.0,20.92,20.93,20.92,20.93,58900.0
2007-04-10 14:00:00,20.93,20.94,20.92,20.94,61500.0,20.93,20.94,20.92,20.94,61500.0
2007-04-10 14:30:00,20.94,20.94,20.93,20.94,27400.0,20.94,20.94,20.93,20.94,27400.0
2007-04-10 15:00:00,20.94,20.94,20.88,20.89,93900.0,20.94,20.94,20.88,20.89,93900.0
2007-04-10 15:30:00,20.89,20.93,20.87,20.9,341200.0,20.89,20.93,20.87,20.9,341200.0
2007-04-11 09:30:00,20.93,21.03,20.88,20.89,171100.0,20.93,21.03,20.88,20.89,171100.0
2007-04-11 10:00:00,20.89,20.93,20.88,20.9,62200.0,20.89,20.93,20.88,20.9,62200.0
2007-04-11 10:30:00,20.9,20.9,20.81,20.83,42600.0,20.9,20.9,20.81,20.83,42600.0
2007-04-11 11:00:00,20.84,20.89,20.84,20.89,35900.0,20.84,20.89,20.84,20.89,35900.0
2007-04-11 11:30:00,20.89,20.9,20.87,20.9,28000.0,20.89,20.9,20.87,20.9,28000.0
2007-04-11 12:00:00,20.9,20.9,20.89,20.9,36300.0,20.9,20.9,20.89,20.9,36300.0
2007-04-11 12:30:00,20.9,20.9,20.87,20.89,30200.0,20.9,20.9,20.87,20.89,30200.0
2007-04-11 13:00:00,20.89,20.9,20.87,20.87,49700.0,20.89,20.9,20.87,20.87,49700.0
2007-04-11 13:30:00,20.88,20.88,20.87,20.87,20500.0,20.88,20.88,20.87,20.87,20500.0
2007-04-11 14:00:00,20.88,20.88,20.81,20.84,63200.0,20.88,20.88,20.81,20.84,63200.0
2007-04-11 14:30:00,20.84,20.84,20.81,20.81,20600.0,20.84,20.84,20.81,20.81,20600.0
2007-04-11 15:00:00,20.81,20.81,20.73,20.74,215400.0,20.81,20.81,20.73,20.74,215400.0
2007-04-11 15:30:00,20.74,20.76,20.73,20.75,216100.0,20.74,20.76,20.73,20.75,216100.0
2007-04-12 09:30:00,20.74,20.75,20.53,20.55,133300.0,20.74,20.75,20.53,20.55,133300.0
2007-04-12 10:00:00,20.56,20.69,20.56,20.68,79000.0,20.56,20.69,20.56,20.68,79000.0
2007-04-12 10:30:00,20.69,20.74,20.65,20.73,100700.0,20.69,20.74,20.65,20.73,100700.0
2007-04-12 11:00:00,20.72,20.76,20.71,20.75,67700.0,20.72,20.76,20.71,20.75,67700.0
2007-04-12 11:30:00,20.74,20.78,20.74,20.78,44100.0,20.74,20.78,20.74,20.78,44100.0
2007-04-12 12:00:00,20.78,20.85,20.78,20.84,57300.0,20.78,20.85,20.78,20.84,57300.0
2007-04-12 12:30:00,20.84,20.85,20.76,20.77,40700.0,20.84,20.85,20.76,20.77,40700.0
2007-04-12 13:00:00,20.77,20.79,20.75,20.77,47500.0,20.77,20.79,20.75,20.77,47500.0
2007-04-12 13:30:00,20.77,20.84,20.76,20.83,44800.0,20.77,20.84,20.76,20.83,44800.0
2007-04-12 14:00:00,20.83,20.84,20.8,20.81,32500.0,20.83,20.84,20.8,20.81,32500.0
2007-04-12 14:30:00,20.8,20.81,20.79,20.8,30600.0,20.8,20.81,20.79,20.8,30600.0
2007-04-12 15:00:00,20.8,20.81,20.75,20.75,58800.0,20.8,20.81,20.75,20.75,58800.0
2007-04-12 15:30:00,20.75,20.79,20.73,20.77,269100.0,20.75,20.79,20.73,20.77,269100.0
2007-04-13 09:30:00,20.75,20.84,20.7,20.73,68700.0,20.75,20.84,20.7,20.73,68700.0
2007-04-13 10:00:00,20.73,20.74,20.59,20.6,48300.0,20.73,20.74,20.59,20.6,48300.0
2007-04-13 10:30:00,20.6,20.64,20.55,20.6,89000.0,20.6,20.64,20.55,20.6,89000.0
2007-04-13 11:00:00,20.61,20.68,20.61,20.68,36700.0,20.61,20.68,20.61,20.68,36700.0
2007-04-13 11:30:00,20.68,20.74,20.67,20.74,46200.0,20.68,20.74,20.67,20.74,46200.0
2007-04-13 12:00:00,20.73,20.75,20.73,20.75,50700.0,20.73,20.75,20.73,20.75,50700.0
2007-04-13 12:30:00,20.74,20.78,20.74,20.78,87000.0,20.74,20.78,20.74,20.78,87000.0
2007-04-13 13:00:00,20.77,20.82,20.77,20.81,83100.0,20.77,20.82,20.77,20.81,83100.0
2007-04-13 13:30:00,20.8,20.85,20.8,20.84,67300.0,20.8,20.85,20.8,20.84,67300.0
2007-04-13 14:00:00,20.84,20.84,20.79,20.81,55500.0,20.84,20.84,20.79,20.81,55500.0
2007-04-13 14:30:00,20.81,20.81,20.72,20.73,98600.0,20.81,20.81,20.72,20.73,98600.0
2007-04-13 15:00:00,20.73,20.75,20.73,20.74,42600.0,20.73,20.75,20.73,20.74,42600.0
2007-04-13 15:30:00,20.75,20.76,20.74,20.76,119000.0,20.75,20.76,20.74,20.76,119000.0
2007-04-16 09:30:00,20.83,21.0,20.81,20.95,91100.0,20.83,21.0,20.81,20.95,91100.0
2007-04-16 10:00:00,20.95,20.95,20.9,20.92,87700.0,20.95,20.95,20.9,20.92,87700.0
2007-04-16 10:30:00,20.92,21.0,20.91,21.0,82300.0,20.92,21.0,20.91,21.0,82300.0
2007-04-16 11:00:00,21.01,21.08,21.0,21.07,95200.0,21.01,21.08,21.0,21.07,95200.0
2007-04-16 11:30:00,21.08,21.1,21.06,21.08,36100.0,21.08,21.1,21.06,21.08,36100.0
2007-04-16 12:00:00,21.09,21.12,21.08,21.1,66600.0,21.09,21.12,21.08,21.1,66600.0
2007-04-16 12:30:00,21.11,21.12,21.1,21.11,27200.0,21.11,21.12,21.1,21.11,27200.0
2007-04-16 13:00:00,21.12,21.13,21.11,21.12,33900.0,21.12,21.13,21.11,21.12,33900.0
2007-04-16 13:30:00,21.13,21.14,21.12,21.13,162400.0,21.13,21.14,21.12,21.13,162400.0
2007-04-16 14:00:00,21.13,21.13,21.1,21.11,74200.0,21.13,21.13,21.1,21.11,74200.0
2007-04-16 14:30:00,21.12,21.17,21.11,21.14,81900.0,21.12,21.17,21.11,21.14,81900.0
2007-04-16 15:00:00,21.14,21.15,21.12,21.15,98300.0,21.14,21.15,21.12,21.15,98300.0
2007-04-16 15:30:00,21.15,21.16,21.13,21.15,173500.0,21.15,21.16,21.13,21.15,173500.0
2007-04-17 09:30:00,21.2,21.36,21.17,21.29,132300.0,21.2,21.36,21.17,21.29,132300.0
2007-04-17 10:00:00,21.29,21.33,21.24,21.32,66300.0,21.29,21.33,21.24,21.32,66300.0
2007-04-17 10:30:00,21.32,21.32,21.25,21.29,70700.0,21.32,21.32,21.25,21.29,70700.0
2007-04-17 11:00:00,21.3,21.33,21.29,21.3,59300.0,21.3,21.33,21.29,21.3,59300.0
2007-04-17 11:30:00,21.3,21.34,21.3,21.32,56700.0,21.3,21.34,21.3,21.32,56700.0
2007-04-17 12:00:00,21.32,21.33,21.29,21.3,54600.0,21.32,21.33,21.29,21.3,54600.0
2007-04-17 12:30:00,21.3,21.31,21.27,21.28,58300.0,21.3,21.31,21.27,21.28,58300.0
2007-04-17 13:00:00,21.27,21.29,21.26,21.27,49700.0,21.27,21.29,21.26,21.27,49700.0
2007-04-17 13:30:00,21.26,21.3,21.25,21.3,82800.0,21.26,21.3,21.25,21.3,82800.0
2007-04-17 14:00:00,21.3,21.33,21.29,21.32,85400.0,21.3,21.33,21.29,21.32,85400.0
2007-04-17 14:30:00,21.32,21.32,21.29,21.29,48600.0,21.32,21.32,21.29,21.29,48600.0
2007-04-17 15:00:00,21.3,21.33,21.29,21.32,105200.0,21.3,21.33,21.29,21.32,105200.0
2007-04-17 15:30:00,21.32,21.36,21.31,21.34,176900.0,21.32,21.36,21.31,21.34,176900.0
2007-04-18 09:30:00,21.34,21.34,21.23,21.3,53200.0,21.34,21.34,21.23,21.3,53200.0
2007-04-18 10:00:00,21.3,21.34,21.26,21.32,64100.0,21.3,21.34,21.26,21.32,64100.0
2007-04-18 10:30:00,21.32,21.38,21.27,21.35,154900.0,21.32,21.38,21.27,21.35,154900.0
2007-04-18 11:00:00,21.35,21.38,21.32,21.35,95100.0,21.35,21.38,21.32,21.35,95100.0
2007-04-18 11:30:00,21.35,21.4,21.35,21.4,79300.0,21.35,21.4,21.35,21.4,79300.0
2007-04-18 12:00:00,21.4,21.44,21.38,21.44,96100.0,21.4,21.44,21.38,21.44,96100.0
2007-04-18 12:30:00,21.45,21.46,21.4,21.46,97500.0,21.45,21.46,21.4,21.46,97500.0
2007-04-18 13:00:00,21.45,21.52,21.45,21.52,92600.0,21.45,21.52,21.45,21.52,92600.0
2007-04-18 13:30:00,21.51,21.54,21.5,21.5,101700.0,21.51,21.54,21.5,21.5,101700.0
2007-04-18 14:00:00,21.5,21.57,21.5,21.56,81400.0,21.5,21.57,21.5,21.56,81400.0
2007-04-18 14:30:00,21.56,21.6,21.56,21.58,131100.0,21.56,21.6,21.56,21.58,131100.0
2007-04-18 15:00:00,21.57,21.67,21.57,21.66,187600.0,21.57,21.67,21.57,21.66,187600.0
2007-04-18 15:30:00,21.67,21.67,21.46,21.5,274600.0,21.67,21.67,21.46,21.5,274600.0
2007-04-19 09:30:00,22.37,22.37,20.68,21.46,105200.0,22.37,22.37,20.68,21.46,105200.0
2007-04-19 10:00:00,21.46,21.52,21.42,21.49,118500.0,21.46,21.52,21.42,21.49,118500.0
2007-04-19 10:30:00,21.49,21.52,21.46,21.51,58100.0,21.49,21.52,21.46,21.51,58100.0
2007-04-19 11:00:00,21.51,21.55,21.5,21.54,58100.0,21.51,21.55,21.5,21.54,58100.0
2007-04-19 11:30:00,21.54,21.65,21.53,21.64,103900.0,21.54,21.65,21.53,21.64,103900.0
2007-04-19 12:00:00,21.64,21.71,21.63,21.7,116100.0,21.64,21.71,21.63,21.7,116100.0
2007-04-19 12:30:00,21.7,21.7,21.65,21.7,80100.0,21.7,21.7,21.65,21.7,80100.0
2007-04-19 13:00:00,21.7,21.73,21.69,21.71,54800.0,21.7,21.73,21.69,21.71,54800.0
2007-04-19 13:30:00,21.71,21.72,21.66,21.67,84100.0,21.71,21.72,21.66,21.67,84100.0
2007-04-19 14:00:00,21.66,21.66,21.57,21.58,93600.0,21.66,21.66,21.57,21.58,93600.0
2007-04-19 14:30:00,21.57,21.6,21.55,21.55,72200.0,21.57,21.6,21.55,21.55,72200.0
2007-04-19 15:00:00,21.55,21.61,21.54,21.59,202300.0,21.55,21.61,21.54,21.59,202300.0
2007-04-19 15:30:00,21.58,21.59,21.51,21.51,218600.0,21.58,21.59,21.51,21.51,218600.0
2007-04-20 09:30:00,21.04,22.0,21.04,21.9,350600.0,21.04,22.0,21.04,21.9,350600.0
2007-04-20 10:00:00,21.9,21.91,21.79,21.88,117300.0,21.9,21.91,21.79,21.88,117300.0
2007-04-20 10:30:00,21.87,21.93,21.84,21.93,95300.0,21.87,21.93,21.84,21.93,95300.0
2007-04-20 11:00:00,21.92,21.97,21.86,21.87,73000.0,21.92,21.97,21.86,21.87,73000.0
2007-04-20 11:30:00,21.87,21.88,21.84,21.84,21900.0,21.87,21.88,21.84,21.84,21900.0
2007-04-20 12:00:00,21.84,21.91,21.83,21.9,90200.0,21.84,21.91,21.83,21.9,90200.0
2007-04-20 12:30:00,21.9,21.94,21.9,21.91,57300.0,21.9,21.94,21.9,21.91,57300.0
2007-04-20 13:00:00,21.91,21.94,21.91,21.93,34800.0,21.91,21.94,21.91,21.93,34800.0
2007-04-20 13:30:00,21.93,21.94,21.9,21.91,62400.0,21.93,21.94,21.9,21.91,62400.0
2007-04-20 14:00:00,21.91,21.99,21.9,21.99,74300.0,21.91,21.99,21.9,21.99,74300.0
2007-04-20 14:30:00,21.99,22.05,21.99,22.01,124500.0,21.99,22.05,21.99,22.01,124500.0
2007-04-20 15:00:00,22.02,22.02,21.92,21.96,145100.0,22.02,22.02,21.92,21.96,145100.0
2007-04-20 15:30:00,21.95,22.0,21.95,21.98,214800.0,21.95,22.0,21.95,21.98,214800.0
2007-04-23 09:30:00,21.94,21.95,21.79,21.8,73600.0,21.94,21.95,21.79,21.8,73600.0
2007-04-23 10:00:00,21.8,21.92,21.75,21.82,94600.0,21.8,21.92,21.75,21.82,94600.0
2007-04-23 10:30:00,21.81,21.92,21.81,21.86,47400.0,21.81,21.92,21.81,21.86,47400.0
2007-04-23 11:00:00,21.87,21.88,21.82,21.87,38100.0,21.87,21.88,21.82,21.87,38100.0
2007-04-23 11:30:00,21.88,21.92,21.86,21.91,39500.0,21.88,21.92,21.86,21.91,39500.0
2007-04-23 12:00:00,21.91,21.92,21.87,21.88,33600.0,21.91,21.92,21.87,21.88,33600.0
2007-04-23 12:30:00,21.89,21.89,21.85,21.86,23600.0,21.89,21.89,21.85,21.86,23600.0
2007-04-23 13:00:00,21.87,21.9,21.85,21.89,30900.0,21.87,21.9,21.85,21.89,30900.0
2007-04-23 13:30:00,21.88,21.89,21.83,21.85,48400.0,21.88,21.89,21.83,21.85,48400.0
2007-04-23 14:00:00,21.84,21.86,21.8,21.83,38700.0,21.84,21.86,21.8,21.83,38700.0
2007-04-23 14:30:00,21.82,21.86,21.82,21.86,39400.0,21.82,21.86,21.82,21.86,39400.0
2007-04-23 15:00:00,21.86,21.91,21.85,21.91,51500.0,21.86,21.91,21.85,21.91,51500.0
2007-04-23 15:30:00,21.9,21.91,21.86,21.87,163000.0,21.9,21.91,21.86,21.87,163000.0
2007-04-24 09:30:00,21.88,21.88,21.77,21.77,61000.0,21.88,21.88,21.77,21.77,61000.0
2007-04-24 10:00:00,21.77,21.77,21.63,21.64,143500.0,21.77,21.77,21.63,21.64,143500.0
2007-04-24 10:30:00,21.63,21.63,21.57,21.58,104600.0,21.63,21.63,21.57,21.58,104600.0
2007-04-24 11:00:00,21.57,21.62,21.56,21.61,61100.0,21.57,21.62,21.56,21.61,61100.0
2007-04-24 11:30:00,21.61,21.61,21.55,21.6,103700.0,21.61,21.61,21.55,21.6,103700.0
2007-04-24 12:00:00,21.6,21.66,21.59,21.65,85000.0,21.6,21.66,21.59,21.65,85000.0
2007-04-24 12:30:00,21.65,21.65,21.6,21.61,61500.0,21.65,21.65,21.6,21.61,61500.0
2007-04-24 13:00:00,21.6,21.62,21.55,21.55,69900.0,21.6,21.62,21.55,21.55,69900.0
2007-04-24 13:30:00,21.56,21.62,21.55,21.62,36700.0,21.56,21.62,21.55,21.62,36700.0
2007-04-24 14:00:00,21.62,21.65,21.61,21.65,40700.0,21.62,21.65,21.61,21.65,40700.0
2007-04-24 14:30:00,21.65,21.65,21.58,21.6,107900.0,21.65,21.65,21.58,21.6,107900.0
2007-04-24 15:00:00,21.6,21.62,21.59,21.62,98700.0,21.6,21.62,21.59,21.62,98700.0
2007-04-24 15:30:00,21.62,21.62,21.58,21.62,151800.0,21.62,21.62,21.58,21.62,151800.0
2007-04-25 09:30:00,21.62,21.79,21.62,21.75,81800.0,21.62,21.79,21.62,21.75,81800.0
2007-04-25 10:00:00,21.74,21.79,21.67,21.76,121900.0,21.74,21.79,21.67,21.76,121900.0
2007-04-25 10:30:00,21.75,21.78,21.73,21.73,54100.0,21.75,21.78,21.73,21.73,54100.0
2007-04-25 11:00:00,21.74,21.8,21.71,21.78,80500.0,21.74,21.8,21.71,21.78,80500.0
2007-04-25 11:30:00,21.78,21.8,21.77,21.79,126000.0,21.78,21.8,21.77,21.79,126000.0
2007-04-25 12:00:00,21.79,21.81,21.77,21.78,83100.0,21.79,21.81,21.77,21.78,83100.0
2007-04-25 12:30:00,21.79,21.79,21.76,21.78,65400.0,21.79,21.79,21.76,21.78,65400.0
2007-04-25 13:00:00,21.78,21.78,21.77,21.77,17400.0,21.78,21.78,21.77,21.77,17400.0
2007-04-25 13:30:00,21.78,21.78,21.74,21.75,112600.0,21.78,21.78,21.74,21.75,112600.0
2007-04-25 14:00:00,21.74,21.78,21.74,21.77,41200.0,21.74,21.78,21.74,21.77,41200.0
2007-04-25 14:30:00,21.77,21.83,21.76,21.8,68500.0,21.77,21.83,21.76,21.8,68500.0
2007-04-25 15:00:00,21.8,21.82,21.78,21.78,125700.0,21.8,21.82,21.78,21.78,125700.0
2007-04-25 15:30:00,21.78,21.89,21.78,21.82,217400.0,21.78,21.89,21.78,21.82,217400.0
2007-04-26 09:30:00,21.75,21.75,21.47,21.49,158100.0,21.75,21.75,21.47,21.49,158100.0
2007-04-26 10:00:00,21.48,21.54,21.44,21.48,174200.0,21.48,21.54,21.44,21.48,174200.0
2007-04-26 10:30:00,21.48,21.68,21.47,21.68,119000.0,21.48,21.68,21.47,21.68,119000.0
2007-04-26 11:00:00,21.67,21.69,21.55,21.55,75500.0,21.67,21.69,21.55,21.55,75500.0
2007-04-26 11:30:00,21.55,21.57,21.51,21.53,60100.0,21.55,21.57,21.51,21.53,60100.0
2007-04-26 12:00:00,21.52,21.58,21.52,21.57,21600.0,21.52,21.58,21.52,21.57,21600.0
2007-04-26 12:30:00,21.58,21.62,21.57,21.62,42700.0,21.58,21.62,21.57,21.62,42700.0
2007-04-26 13:00:00,21.62,21.68,21.6,21.66,92600.0,21.62,21.68,21.6,21.66,92600.0
2007-04-26 13:30:00,21.66,21.68,21.65,21.66,57700.0,21.66,21.68,21.65,21.66,57700.0
2007-04-26 14:00:00,21.65,21.71,21.65,21.71,64700.0,21.65,21.71,21.65,21.71,64700.0
2007-04-26 14:30:00,21.7,21.76,21.69,21.69,104100.0,21.7,21.76,21.69,21.69,104100.0
2007-04-26 15:00:00,21.68,21.68,21.65,21.66,78900.0,21.68,21.68,21.65,21.66,78900.0
2007-04-26 15:30:00,21.65,21.66,21.63,21.63,148600.0,21.65,21.66,21.63,21.63,148600.0
2007-04-27 09:30:00,21.56,21.56,21.29,21.36,165100.0,21.56,21.56,21.29,21.36,165100.0
2007-04-27 10:00:00,21.36,21.39,21.31,21.36,117000.0,21.36,21.39,21.31,21.36,117000.0
2007-04-27 10:30:00,21.36,21.38,21.21,21.24,178900.0,21.36,21.38,21.21,21.24,178900.0
2007-04-27 11:00:00,21.24,21.3,21.22,21.25,77900.0,21.24,21.3,21.22,21.25,77900.0
2007-04-27 11:30:00,21.26,21.3,21.23,21.24,247800.0,21.26,21.3,21.23,21.24,247800.0
2007-04-27 12:00:00,21.24,21.26,21.21,21.25,63600.0,21.24,21.26,21.21,21.25,63600.0
2007-04-27 12:30:00,21.25,21.31,21.24,21.27,62100.0,21.25,21.31,21.24,21.27,62100.0
2007-04-27 13:00:00,21.27,21.27,21.24,21.25,34900.0,21.27,21.27,21.24,21.25,34900.0
2007-04-27 13:30:00,21.24,21.29,21.19,21.21,78600.0,21.24,21.29,21.19,21.21,78600.0
2007-04-27 14:00:00,21.22,21.22,21.18,21.19,163100.0,21.22,21.22,21.18,21.19,163100.0
2007-04-27 14:30:00,21.18,21.22,21.17,21.18,137400.0,21.18,21.22,21.17,21.18,137400.0
2007-04-27 15:00:00,21.18,21.24,21.17,21.23,171900.0,21.18,21.24,21.17,21.23,171900.0
2007-04-27 15:30:00,21.23,21.25,21.19,21.23,188000.0,21.23,21.25,21.19,21.23,188000.0
2007-04-30 09:30:00,21.16,21.17,20.95,20.96,76100.0,21.16,21.17,20.95,20.96,76100.0
2007-04-30 10:00:00,20.96,20.97,20.91,20.91,81500.0,20.96,20.97,20.91,20.91,81500.0
2007-04-30 10:30:00,20.91,20.92,20.8,20.81,152900.0,20.91,20.92,20.8,20.81,152900.0
2007-04-30 11:00:00,20.81,20.81,20.77,20.78,46500.0,20.81,20.81,20.77,20.78,46500.0
2007-04-30 11:30:00,20.78,20.79,20.61,20.64,219900.0,20.78,20.79,20.61,20.64,219900.0
2007-04-30 12:00:00,20.64,20.66,20.59,20.59,129000.0,20.64,20.66,20.59,20.59,129000.0
2007-04-30 12:30:00,20.58,20.59,20.52,20.55,178600.0,20.58,20.59,20.52,20.55,178600.0
2007-04-30 13:00:00,20.55,20.62,20.52,20.58,79100.0,20.55,20.62,20.52,20.58,79100.0
2007-04-30 13:30:00,20.58,20.62,20.57,20.59,221100.0,20.58,20.62,20.57,20.59,221100.0
2007-04-30 14:00:00,20.59,20.66,20.59,20.62,150700.0,20.59,20.66,20.59,20.62,150700.0
2007-04-30 14:30:00,20.61,20.62,20.52,20.52,98900.0,20.61,20.62,20.52,20.52,98900.0
2007-04-30 15:00:00,20.52,20.57,20.5,20.55,206500.0,20.52,20.57,20.5,20.55,206500.0
2007-04-30 15:30:00,20.56,20.58,20.45,20.45,370100.0,20.56,20.58,20.45,20.45,370100.0
2007-05-01 09:30:00,20.92,20.92,20.37,20.37,110000.0,20.92,20.92,20.37,20.37,110000.0
2007-05-01 10:00:00,20.38,20.38,20.28,20.28,192600.0,20.38,20.38,20.28,20.28,192600.0
2007-05-01 10:30:00,20.28,20.44,20.21,20.43,151400.0,20.28,20.44,20.21,20.43,151400.0
2007-05-01 11:00:00,20.43,20.44,20.35,20.37,81400.0,20.43,20.44,20.35,20.37,81400.0
2007-05-01 11:30:00,20.37,20.41,20.29,20.3,113400.0,20.37,20.41,20.29,20.3,113400.0
2007-05-01 12:00:00,20.3,20.36,20.29,20.36,78100.0,20.3,20.36,20.29,20.36,78100.0
2007-05-01 12:30:00,20.36,20.39,20.35,20.38,76300.0,20.36,20.39,20.35,20.38,76300.0
2007-05-01 13:00:00,20.38,20.43,20.38,20.43,99800.0,20.38,20.43,20.38,20.43,99800.0
2007-05-01 13:30:00,20.42,20.43,20.42,20.43,63900.0,20.42,20.43,20.42,20.43,63900.0
2007-05-01 14:00:00,20.42,20.43,20.37,20.39,141100.0,20.42,20.43,20.37,20.39,141100.0
2007-05-01 14:30:00,20.39,20.49,20.38,20.48,186400.0,20.39,20.49,20.38,20.48,186400.0
2007-05-01 15:00:00,20.49,20.51,20.48,20.5,115300.0,20.49,20.51,20.48,20.5,115300.0
2007-05-01 15:30:00,20.5,20.51,20.47,20.5,261300.0,20.5,20.51,20.47,20.5,261300.0
2007-05-02 09:30:00,20.51,20.64,20.51,20.61,79300.0,20.51,20.64,20.51,20.61,79300.0
2007-05-02 10:00:00,20.61,20.77,20.61,20.74,301300.0,20.61,20.77,20.61,20.74,301300.0
2007-05-02 10:30:00,20.74,20.87,20.74,20.85,204100.0,20.74,20.87,20.74,20.85,204100.0
2007-05-02 11:00:00,20.85,20.89,20.85,20.87,120500.0,20.85,20.89,20.85,20.87,120500.0
2007-05-02 11:30:00,20.87,20.93,20.87,20.91,153200.0,20.87,20.93,20.87,20.91,153200.0
2007-05-02 12:00:00,20.91,20.96,20.89,20.96,141900.0,20.91,20.96,20.89,20.96,141900.0
2007-05-02 12:30:00,20.95,21.01,20.95,21.01,146900.0,20.95,21.01,20.95,21.01,146900.0
2007-05-02 13:00:00,21.0,21.05,21.0,21.05,159900.0,21.0,21.05,21.0,21.05,159900.0
2007-05-02 13:30:00,21.05,21.05,21.0,21.04,112700.0,21.05,21.05,21.0,21.04,112700.0
2007-05-02 14:00:00,21.04,21.06,21.0,21.0,202800.0,21.04,21.06,21.0,21.0,202800.0
2007-05-02 14:30:00,21.0,21.01,20.97,20.99,228400.0,21.0,21.01,20.97,20.99,228400.0
2007-05-02 15:00:00,20.98,21.0,20.87,20.88,207400.0,20.98,21.0,20.87,20.88,207400.0
2007-05-02 15:30:00,20.88,20.89,20.81,20.81,311000.0,20.88,20.89,20.81,20.81,311000.0
2007-05-03 09:30:00,20.78,20.79,20.58,20.63,193500.0,20.78,20.79,20.58,20.63,193500.0
2007-05-03 10:00:00,20.64,20.73,20.62,20.72,119900.0,20.64,20.73,20.62,20.72,119900.0
2007-05-03 10:30:00,20.72,20.8,20.72,20.75,151500.0,20.72,20.8,20.72,20.75,151500.0
2007-05-03 11:00:00,20.76,20.84,20.69,20.83,93800.0,20.76,20.84,20.69,20.83,93800.0
2007-05-03 11:30:00,20.83,20.84,20.8,20.82,72000.0,20.83,20.84,20.8,20.82,72000.0
2007-05-03 12:00:00,20.83,20.84,20.79,20.79,80600.0,20.83,20.84,20.79,20.79,80600.0
2007-05-03 12:30:00,20.79,20.83,20.78,20.83,54800.0,20.79,20.83,20.78,20.83,54800.0
2007-05-03 13:00:00,20.82,20.83,20.81,20.82,60100.0,20.82,20.83,20.81,20.82,60100.0
2007-05-03 13:30:00,20.83,20.84,20.82,20.83,166900.0,20.83,20.84,20.82,20.83,166900.0
2007-05-03 14:00:00,20.84,20.86,20.82,20.86,81800.0,20.84,20.86,20.82,20.86,81800.0
2007-05-03 14:30:00,20.86,20.87,20.81,20.83,69400.0,20.86,20.87,20.81,20.83,69400.0
2007-05-03 15:00:00,20.83,20.85,20.8,20.84,117500.0,20.83,20.85,20.8,20.84,117500.0
2007-05-03 15:30:00,20.84,20.84,20.78,20.84,182100.0,20.84,20.84,20.78,20.84,182100.0
2007-05-04 09:30:00,20.92,20.92,20.72,20.75,75200.0,20.92,20.92,20.72,20.75,75200.0
2007-05-04 10:00:00,20.74,20.76,20.69,20.75,99100.0,20.74,20.76,20.69,20.75,99100.0
2007-05-04 10:30:00,20.74,20.76,20.7,20.76,117000.0,20.74,20.76,20.7,20.76,117000.0
2007-05-04 11:00:00,20.76,20.86,20.72,20.84,102000.0,20.76,20.86,20.72,20.84,102000.0
2007-05-04 11:30:00,20.84,20.88,20.83,20.87,103400.0,20.84,20.88,20.83,20.87,103400.0
2007-05-04 12:00:00,20.86,20.89,20.82,20.83,71200.0,20.86,20.89,20.82,20.83,71200.0
2007-05-04 12:30:00,20.83,20.85,20.83,20.85,82400.0,20.83,20.85,20.83,20.85,82400.0
2007-05-04 13:00:00,20.85,20.88,20.81,20.84,170100.0,20.85,20.88,20.81,20.84,170100.0
2007-05-04 13:30:00,20.84,20.84,20.79,20.84,82200.0,20.84,20.84,20.79,20.84,82200.0
2007-05-04 14:00:00,20.84,20.86,20.83,20.86,73000.0,20.84,20.86,20.83,20.86,73000.0
2007-05-04 14:30:00,20.86,20.87,20.83,20.86,97600.0,20.86,20.87,20.83,20.86,97600.0
2007-05-04 15:00:00,20.86,20.91,20.83,20.83,158500.0,20.86,20.91,20.83,20.83,158500.0
2007-05-04 15:30:00,20.84,20.86,20.78,20.83,289500.0,20.84,20.86,20.78,20.83,289500.0
2007-05-07 09:30:00,20.77,20.77,20.65,20.68,83100.0,20.77,20.77,20.65,20.68,83100.0
2007-05-07 10:00:00,20.67,20.71,20.67,20.71,49800.0,20.67,20.71,20.67,20.71,49800.0
2007-05-07 10:30:00,20.7,20.73,20.7,20.73,40500.0,20.7,20.73,20.7,20.73,40500.0
2007-05-07 11:00:00,20.73,20.73,20.68,20.71,57100.0,20.73,20.73,20.68,20.71,57100.0
2007-05-07 11:30:00,20.71,20.81,20.71,20.79,48500.0,20.71,20.81,20.71,20.79,48500.0
2007-05-07 12:00:00,20.8,20.8,20.76,20.76,39500.0,20.8,20.8,20.76,20.76,39500.0
2007-05-07 12:30:00,20.76,20.77,20.74,20.74,19800.0,20.76,20.77,20.74,20.74,19800.0
2007-05-07 13:00:00,20.75,20.75,20.73,20.75,33700.0,20.75,20.75,20.73,20.75,33700.0
2007-05-07 13:30:00,20.75,20.8,20.75,20.8,27000.0,20.75,20.8,20.75,20.8,27000.0
2007-05-07 14:00:00,20.8,20.83,20.79,20.82,49800.0,20.8,20.83,20.79,20.82,49800.0
2007-05-07 14:30:00,20.83,20.86,20.82,20.86,72500.0,20.83,20.86,20.82,20.86,72500.0
2007-05-07 15:00:00,20.85,20.86,20.81,20.85,131800.0,20.85,20.86,20.81,20.85,131800.0
2007-05-07 15:30:00,20.84,20.85,20.77,20.8,190300.0,20.84,20.85,20.77,20.8,190300.0
2007-05-08 09:30:00,20.81,20.85,20.69,20.8,52200.0,20.81,20.85,20.69,20.8,52200.0
2007-05-08 10:00:00,20.79,20.84,20.78,20.83,74700.0,20.79,20.84,20.78,20.83,74700.0
2007-05-08 10:30:00,20.83,20.84,20.82,20.84,33200.0,20.83,20.84,20.82,20.84,33200.0
2007-05-08 11:00:00,20.84,20.85,20.8,20.82,46100.0,20.84,20.85,20.8,20.82,46100.0
2007-05-08 11:30:00,20.82,20.82,20.78,20.79,52000.0,20.82,20.82,20.78,20.79,52000.0
2007-05-08 12:00:00,20.79,20.81,20.79,20.8,39700.0,20.79,20.81,20.79,20.8,39700.0
2007-05-08 12:30:00,20.8,20.82,20.8,20.82,54400.0,20.8,20.82,20.8,20.82,54400.0
2007-05-08 13:00:00,20.81,20.82,20.8,20.8,57200.0,20.81,20.82,20.8,20.8,57200.0
2007-05-08 13:30:00,20.81,20.81,20.8,20.81,45300.0,20.81,20.81,20.8,20.81,45300.0
2007-05-08 14:00:00,20.81,20.81,20.79,20.8,39900.0,20.81,20.81,20.79,20.8,39900.0
2007-05-08 14:30:00,20.8,20.81,20.8,20.8,44800.0,20.8,20.81,20.8,20.8,44800.0
2007-05-08 15:00:00,20.8,20.81,20.79,20.79,68000.0,20.8,20.81,20.79,20.79,68000.0
2007-05-08 15:30:00,20.8,20.81,20.76,20.78,263700.0,20.8,20.81,20.76,20.78,263700.0
2007-05-09 09:30:00,20.79,20.79,20.73,20.73,50000.0,20.79,20.79,20.73,20.73,50000.0
2007-05-09 10:00:00,20.74,20.82,20.74,20.79,76100.0,20.74,20.82,20.74,20.79,76100.0
2007-05-09 10:30:00,20.8,20.84,20.79,20.83,36200.0,20.8,20.84,20.79,20.83,36200.0
2007-05-09 11:00:00,20.83,20.83,20.82,20.83,52500.0,20.83,20.83,20.82,20.83,52500.0
2007-05-09 11:30:00,20.82,20.82,20.79,20.79,64300.0,20.82,20.82,20.79,20.79,64300.0
2007-05-09 12:00:00,20.8,20.82,20.79,20.81,31100.0,20.8,20.82,20.79,20.81,31100.0
2007-05-09 12:30:00,20.82,20.84,20.81,20.84,76700.0,20.82,20.84,20.81,20.84,76700.0
2007-05-09 13:00:00,20.84,20.85,20.82,20.85,74400.0,20.84,20.85,20.82,20.85,74400.0
2007-05-09 13:30:00,20.85,20.9,20.84,20.9,66300.0,20.85,20.9,20.84,20.9,66300.0
2007-05-09 14:00:00,20.9,20.99,20.87,20.97,135700.0,20.9,20.99,20.87,20.97,135700.0
2007-05-09 14:30:00,20.95,21.09,20.92,21.04,115100.0,20.95,21.09,20.92,21.04,115100.0
2007-05-09 15:00:00,21.03,21.06,21.0,21.06,113600.0,21.03,21.06,21.0,21.06,113600.0
2007-05-09 15:30:00,21.05,21.11,21.03,21.07,182800.0,21.05,21.11,21.03,21.07,182800.0
2007-05-10 09:30:00,21.04,21.08,20.86,21.07,67500.0,21.04,21.08,20.86,21.07,67500.0
2007-05-10 10:00:00,21.05,21.24,21.01,21.24,148900.0,21.05,21.24,21.01,21.24,148900.0
2007-05-10 10:30:00,21.24,21.24,21.13,21.17,124000.0,21.24,21.24,21.13,21.17,124000.0
2007-05-10 11:00:00,21.17,21.17,21.03,21.04,107700.0,21.17,21.17,21.03,21.04,107700.0
2007-05-10 11:30:00,21.04,21.09,21.03,21.04,105700.0,21.04,21.09,21.03,21.04,105700.0
2007-05-10 12:00:00,21.04,21.05,21.0,21.01,86900.0,21.04,21.05,21.0,21.01,86900.0
2007-05-10 12:30:00,21.01,21.09,21.01,21.08,69000.0,21.01,21.09,21.01,21.08,69000.0
2007-05-10 13:00:00,21.09,21.11,21.07,21.11,84800.0,21.09,21.11,21.07,21.11,84800.0
2007-05-10 13:30:00,21.11,21.12,21.05,21.1,115900.0,21.11,21.12,21.05,21.1,115900.0
2007-05-10 14:00:00,21.1,21.1,21.06,21.07,80900.0,21.1,21.1,21.06,21.07,80900.0
2007-05-10 14:30:00,21.07,21.09,21.01,21.03,142100.0,21.07,21.09,21.01,21.03,142100.0
2007-05-10 15:00:00,21.03,21.04,20.97,20.97,83100.0,21.03,21.04,20.97,20.97,83100.0
2007-05-10 15:30:00,20.98,20.98,20.85,20.9,256400.0,20.98,20.98,20.85,20.9,256400.0
2007-05-11 09:30:00,20.88,20.9,20.8,20.83,89000.0,20.88,20.9,20.8,20.83,89000.0
2007-05-11 10:00:00,20.84,20.95,20.82,20.82,72500.0,20.84,20.95,20.82,20.82,72500.0
2007-05-11 10:30:00,20.82,20.89,20.79,20.86,101000.0,20.82,20.89,20.79,20.86,101000.0
2007-05-11 11:00:00,20.86,20.91,20.85,20.88,68700.0,20.86,20.91,20.85,20.88,68700.0
2007-05-11 11:30:00,20.89,20.93,20.85,20.93,65600.0,20.89,20.93,20.85,20.93,65600.0
2007-05-11 12:00:00,20.92,20.93,20.86,20.87,25600.0,20.92,20.93,20.86,20.87,25600.0
2007-05-11 12:30:00,20.86,20.89,20.86,20.87,28200.0,20.86,20.89,20.86,20.87,28200.0
2007-05-11 13:00:00,20.87,20.88,20.85,20.88,48100.0,20.87,20.88,20.85,20.88,48100.0
2007-05-11 13:30:00,20.88,20.89,20.85,20.85,41700.0,20.88,20.89,20.85,20.85,41700.0
2007-05-11 14:00:00,20.86,20.89,20.85,20.87,63300.0,20.86,20.89,20.85,20.87,63300.0
2007-05-11 14:30:00,20.88,20.91,20.87,20.9,61800.0,20.88,20.91,20.87,20.9,61800.0
2007-05-11 15:00:00,20.91,20.93,20.89,20.93,59200.0,20.91,20.93,20.89,20.93,59200.0
2007-05-11 15:30:00,20.93,20.98,20.91,20.98,150400.0,20.93,20.98,20.91,20.98,150400.0
2007-05-14 09:30:00,20.9,20.98,20.81,20.89,62900.0,20.9,20.98,20.81,20.89,62900.0
2007-05-14 10:00:00,20.88,20.94,20.86,20.9,74700.0,20.88,20.94,20.86,20.9,74700.0
2007-05-14 10:30:00,20.9,20.97,20.9,20.93,89000.0,20.9,20.97,20.9,20.93,89000.0
2007-05-14 11:00:00,20.93,20.97,20.9,20.96,74500.0,20.93,20.97,20.9,20.96,74500.0
2007-05-14 11:30:00,20.96,21.0,20.96,20.98,54500.0,20.96,21.0,20.96,20.98,54500.0
2007-05-14 12:00:00,20.98,21.0,20.93,20.94,56900.0,20.98,21.0,20.93,20.94,56900.0
2007-05-14 12:30:00,20.94,20.94,20.92,20.92,31100.0,20.94,20.94,20.92,20.92,31100.0
2007-05-14 13:00:00,20.93,20.93,20.88,20.89,50400.0,20.93,20.93,20.88,20.89,50400.0
2007-05-14 13:30:00,20.9,20.9,20.84,20.85,53300.0,20.9,20.9,20.84,20.85,53300.0
2007-05-14 14:00:00,20.84,20.86,20.81,20.86,213600.0,20.84,20.86,20.81,20.86,213600.0
2007-05-14 14:30:00,20.86,20.9,20.86,20.87,139700.0,20.86,20.9,20.86,20.87,139700.0
2007-05-14 15:00:00,20.87,20.91,20.87,20.9,203000.0,20.87,20.91,20.87,20.9,203000.0
2007-05-14 15:30:00,20.91,20.91,20.76,20.8,362300.0,20.91,20.91,20.76,20.8,362300.0
2007-05-15 09:30:00,20.85,20.9,20.8,20.83,106300.0,20.85,20.9,20.8,20.83,106300.0
2007-05-15 10:00:00,20.83,21.02,20.83,20.93,127200.0,20.83,21.02,20.83,20.93,127200.0
2007-05-15 10:30:00,20.93,21.0,20.9,20.93,69800.0,20.93,21.0,20.9,20.93,69800.0
2007-05-15 11:00:00,20.93,20.94,20.87,20.89,109300.0,20.93,20.94,20.87,20.89,109300.0
2007-05-15 11:30:00,20.89,20.97,20.89,20.95,78300.0,20.89,20.97,20.89,20.95,78300.0
2007-05-15 12:00:00,20.95,20.96,20.92,20.92,75800.0,20.95,20.96,20.92,20.92,75800.0
2007-05-15 12:30:00,20.93,20.97,20.92,20.96,98300.0,20.93,20.97,20.92,20.96,98300.0
2007-05-15 13:00:00,20.96,20.99,20.94,20.98,56600.0,20.96,20.99,20.94,20.98,56600.0
2007-05-15 13:30:00,20.98,20.98,20.92,20.97,111000.0,20.98,20.98,20.92,20.97,111000.0
2007-05-15 14:00:00,20.97,20.97,20.92,20.95,86300.0,20.97,20.97,20.92,20.95,86300.0
2007-05-15 14:30:00,20.95,20.97,20.93,20.96,159000.0,20.95,20.97,20.93,20.96,159000.0
2007-05-15 15:00:00,20.95,20.97,20.92,20.94,170700.0,20.95,20.97,20.92,20.94,170700.0
2007-05-15 15:30:00,20.93,20.96,20.88,20.89,215900.0,20.93,20.96,20.88,20.89,215900.0
2007-05-16 09:30:00,20.89,20.97,20.88,20.91,68400.0,20.89,20.97,20.88,20.91,68400.0
2007-05-16 10:00:00,20.91,20.92,20.88,20.88,110600.0,20.91,20.92,20.88,20.88,110600.0
2007-05-16 10:30:00,20.88,20.89,20.85,20.87,76100.0,20.88,20.89,20.85,20.87,76100.0
2007-05-16 11:00:00,20.85,20.86,20.8,20.84,201500.0,20.85,20.86,20.8,20.84,201500.0
2007-05-16 11:30:00,20.83,20.87,20.82,20.86,132800.0,20.83,20.87,20.82,20.86,132800.0
2007-05-16 12:00:00,20.86,20.86,20.84,20.85,88300.0,20.86,20.86,20.84,20.85,88300.0
2007-05-16 12:30:00,20.86,20.9,20.84,20.9,53600.0,20.86,20.9,20.84,20.9,53600.0
2007-05-16 13:00:00,20.9,20.91,20.86,20.87,49500.0,20.9,20.91,20.86,20.87,49500.0
2007-05-16 13:30:00,20.88,20.94,20.87,20.88,80900.0,20.88,20.94,20.87,20.88,80900.0
2007-05-16 14:00:00,20.88,21.0,20.87,20.91,105000.0,20.88,21.0,20.87,20.91,105000.0
2007-05-16 14:30:00,20.92,20.94,20.9,20.94,80200.0,20.92,20.94,20.9,20.94,80200.0
2007-05-16 15:00:00,20.94,20.95,20.9,20.92,129400.0,20.94,20.95,20.9,20.92,129400.0
2007-05-16 15:30:00,20.92,20.98,20.91,20.96,265400.0,20.92,20.98,20.91,20.96,265400.0
2007-05-17 09:30:00,20.96,20.96,20.88,20.88,271300.0,20.96,20.96,20.88,20.88,271300.0
2007-05-17 10:00:00,20.88,21.05,20.86,21.05,436600.0,20.88,21.05,20.86,21.05,436600.0
2007-05-17 10:30:00,21.05,21.05,21.04,21.05,85400.0,21.05,21.05,21.04,21.05,85400.0
2007-05-17 11:00:00,21.05,21.08,21.04,21.07,183700.0,21.05,21.08,21.04,21.07,183700.0
2007-05-17 11:30:00,21.07,21.09,21.07,21.09,103200.0,21.07,21.09,21.07,21.09,103200.0
2007-05-17 12:00:00,21.09,21.12,21.08,21.11,63600.0,21.09,21.12,21.08,21.11,63600.0
2007-05-17 12:30:00,21.11,21.13,21.09,21.1,43900.0,21.11,21.13,21.09,21.1,43900.0
2007-05-17 13:00:00,21.1,21.1,21.07,21.1,38300.0,21.1,21.1,21.07,21.1,38300.0
2007-05-17 13:30:00,21.1,21.14,21.1,21.11,70300.0,21.1,21.14,21.1,21.11,70300.0
2007-05-17 14:00:00,21.11,21.12,21.07,21.08,136700.0,21.11,21.12,21.07,21.08,136700.0
2007-05-17 14:30:00,21.09,21.1,21.03,21.07,163800.0,21.09,21.1,21.03,21.07,163800.0
2007-05-17 15:00:00,21.06,21.12,21.05,21.11,148100.0,21.06,21.12,21.05,21.11,148100.0
2007-05-17 15:30:00,21.11,21.12,21.08,21.08,236400.0,21.11,21.12,21.08,21.08,236400.0
2007-05-18 09:30:00,21.32,21.35,21.25,21.35,309000.0,21.32,21.35,21.25,21.35,309000.0
2007-05-18 10:00:00,21.35,21.52,21.35,21.51,183300.0,21.35,21.52,21.35,21.51,183300.0
2007-05-18 10:30:00,21.51,21.58,21.51,21.57,201100.0,21.51,21.58,21.51,21.57,201100.0
2007-05-18 11:00:00,21.57,21.57,21.52,21.57,148000.0,21.57,21.57,21.52,21.57,148000.0
2007-05-18 11:30:00,21.56,21.59,21.54,21.55,89100.0,21.56,21.59,21.54,21.55,89100.0
2007-05-18 12:00:00,21.55,21.61,21.55,21.61,75000.0,21.55,21.61,21.55,21.61,75000.0
2007-05-18 12:30:00,21.61,21.61,21.57,21.6,117200.0,21.61,21.61,21.57,21.6,117200.0
2007-05-18 13:00:00,21.6,21.61,21.58,21.6,93800.0,21.6,21.61,21.58,21.6,93800.0
2007-05-18 13:30:00,21.6,21.65,21.59,21.65,174300.0,21.6,21.65,21.59,21.65,174300.0
2007-05-18 14:00:00,21.64,21.66,21.64,21.65,161200.0,21.64,21.66,21.64,21.65,161200.0
2007-05-18 14:30:00,21.64,21.65,21.63,21.65,217600.0,21.64,21.65,21.63,21.65,217600.0
2007-05-18 15:00:00,21.64,21.65,21.57,21.58,133500.0,21.64,21.65,21.57,21.58,133500.0
2007-05-18 15:30:00,21.59,21.65,21.57,21.62,233000.0,21.59,21.65,21.57,21.62,233000.0
2007-05-21 09:30:00,21.15,21.63,21.15,21.58,121100.0,21.15,21.63,21.15,21.58,121100.0
2007-05-21 10:00:00,21.58,21.62,21.58,21.59,93100.0,21.58,21.62,21.58,21.59,93100.0
2007-05-21 10:30:00,21.59,21.61,21.58,21.61,174000.0,21.59,21.61,21.58,21.61,174000.0
2007-05-21 11:00:00,21.61,21.61,21.52,21.53,171400.0,21.61,21.61,21.52,21.53,171400.0
2007-05-21 11:30:00,21.54,21.57,21.53,21.57,108500.0,21.54,21.57,21.53,21.57,108500.0
2007-05-21 12:00:00,21.57,21.57,21.53,21.53,74400.0,21.57,21.57,21.53,21.53,74400.0
2007-05-21 12:30:00,21.54,21.54,21.45,21.46,141100.0,21.54,21.54,21.45,21.46,141100.0
2007-05-21 13:00:00,21.47,21.47,21.42,21.43,102700.0,21.47,21.47,21.42,21.43,102700.0
2007-05-21 13:30:00,21.43,21.43,21.4,21.41,24000.0,21.43,21.43,21.4,21.41,24000.0
2007-05-21 14:00:00,21.4,21.43,21.4,21.42,63400.0,21.4,21.43,21.4,21.42,63400.0
2007-05-21 14:30:00,21.43,21.46,21.41,21.41,80800.0,21.43,21.46,21.41,21.41,80800.0
2007-05-21 15:00:00,21.42,21.45,21.36,21.39,169600.0,21.42,21.45,21.36,21.39,169600.0
2007-05-21 15:30:00,21.39,21.4,21.34,21.36,234400.0,21.39,21.4,21.34,21.36,234400.0
2007-05-22 09:30:00,21.39,21.54,21.32,21.52,74000.0,21.39,21.54,21.32,21.52,74000.0
2007-05-22 10:00:00,21.52,21.53,21.44,21.5,88300.0,21.52,21.53,21.44,21.5,88300.0
2007-05-22 10:30:00,21.5,21.5,21.47,21.5,48600.0,21.5,21.5,21.47,21.5,48600.0
2007-05-22 11:00:00,21.5,21.52,21.48,21.51,48000.0,21.5,21.52,21.48,21.51,48000.0
2007-05-22 11:30:00,21.52,21.57,21.52,21.54,52300.0,21.52,21.57,21.52,21.54,52300.0
2007-05-22 12:00:00,21.55,21.57,21.54,21.56,48700.0,21.55,21.57,21.54,21.56,48700.0
2007-05-22 12:30:00,21.57,21.63,21.56,21.63,60300.0,21.57,21.63,21.56,21.63,60300.0
2007-05-22 13:00:00,21.63,21.63,21.58,21.6,54700.0,21.63,21.63,21.58,21.6,54700.0
2007-05-22 13:30:00,21.6,21.66,21.59,21.64,58800.0,21.6,21.66,21.59,21.64,58800.0
2007-05-22 14:00:00,21.65,21.66,21.59,21.61,67000.0,21.65,21.66,21.59,21.61,67000.0
2007-05-22 14:30:00,21.61,21.63,21.58,21.58,42300.0,21.61,21.63,21.58,21.58,42300.0
2007-05-22 15:00:00,21.58,21.6,21.55,21.58,83300.0,21.58,21.6,21.55,21.58,83300.0
2007-05-22 15:30:00,21.59,21.63,21.56,21.56,160200.0,21.59,21.63,21.56,21.56,160200.0
2007-05-23 09:30:00,21.58,21.72,21.58,21.72,48300.0,21.58,21.72,21.58,21.72,48300.0
2007-05-23 10:00:00,21.72,21.79,21.72,21.76,51900.0,21.72,21.79,21.72,21.76,51900.0
2007-05-23 10:30:00,21.77,21.81,21.75,21.77,68100.0,21.77,21.81,21.75,21.77,68100.0
2007-05-23 11:00:00,21.76,21.77,21.64,21.71,80100.0,21.76,21.77,21.64,21.71,80100.0
2007-05-23 11:30:00,21.71,21.75,21.69,21.75,40300.0,21.71,21.75,21.69,21.75,40300.0
2007-05-23 12:00:00,21.76,21.76,21.74,21.75,18900.0,21.76,21.76,21.74,21.75,18900.0
2007-05-23 12:30:00,21.75,21.75,21.72,21.73,43400.0,21.75,21.75,21.72,21.73,43400.0
2007-05-23 13:00:00,21.73,21.75,21.7,21.7,51500.0,21.73,21.75,21.7,21.7,51500.0
2007-05-23 13:30:00,21.71,21.71,21.61,21.61,87200.0,21.71,21.71,21.61,21.61,87200.0
2007-05-23 14:00:00,21.6,21.63,21.51,21.52,165600.0,21.6,21.63,21.51,21.52,165600.0
2007-05-23 14:30:00,21.52,21.62,21.52,21.56,172500.0,21.52,21.62,21.52,21.56,172500.0
2007-05-23 15:00:00,21.56,21.57,21.52,21.53,133200.0,21.56,21.57,21.52,21.53,133200.0
2007-05-23 15:30:00,21.52,21.56,21.49,21.54,218000.0,21.52,21.56,21.49,21.54,218000.0
2007-05-24 09:30:00,21.51,21.58,21.48,21.54,66700.0,21.51,21.58,21.48,21.54,66700.0
2007-05-24 10:00:00,21.55,21.69,21.55,21.66,83700.0,21.55,21.69,21.55,21.66,83700.0
2007-05-24 10:30:00,21.66,21.67,21.55,21.55,85900.0,21.66,21.67,21.55,21.55,85900.0
2007-05-24 11:00:00,21.55,21.58,21.54,21.55,233100.0,21.55,21.58,21.54,21.55,233100.0
2007-05-24 11:30:00,21.55,21.56,21.54,21.56,110500.0,21.55,21.56,21.54,21.56,110500.0
2007-05-24 12:00:00,21.56,21.56,21.52,21.54,71000.0,21.56,21.56,21.52,21.54,71000.0
2007-05-24 12:30:00,21.54,21.54,21.51,21.52,54200.0,21.54,21.54,21.51,21.52,54200.0
2007-05-24 13:00:00,21.52,21.53,21.5,21.51,47700.0,21.52,21.53,21.5,21.51,47700.0
2007-05-24 13:30:00,21.51,21.51,21.48,21.51,126300.0,21.51,21.51,21.48,21.51,126300.0
2007-05-24 14:00:00,21.5,21.51,21.47,21.5,115400.0,21.5,21.51,21.47,21.5,115400.0
2007-05-24 14:30:00,21.49,21.51,21.46,21.47,153500.0,21.49,21.51,21.46,21.47,153500.0
2007-05-24 15:00:00,21.48,21.52,21.45,21.48,127900.0,21.48,21.52,21.45,21.48,127900.0
2007-05-24 15:30:00,21.48,21.5,21.4,21.45,149700.0,21.48,21.5,21.4,21.45,149700.0
2007-05-25 09:30:00,21.54,21.63,21.47,21.61,55900.0,21.54,21.63,21.47,21.61,55900.0
2007-05-25 10:00:00,21.6,21.63,21.56,21.57,71400.0,21.6,21.63,21.56,21.57,71400.0
2007-05-25 10:30:00,21.57,21.65,21.56,21.65,55800.0,21.57,21.65,21.56,21.65,55800.0
2007-05-25 11:00:00,21.65,21.67,21.64,21.67,60600.0,21.65,21.67,21.64,21.67,60600.0
2007-05-25 11:30:00,21.67,21.7,21.66,21.69,51300.0,21.67,21.7,21.66,21.69,51300.0
2007-05-25 12:00:00,21.69,21.71,21.67,21.68,64400.0,21.69,21.71,21.67,21.68,64400.0
2007-05-25 12:30:00,21.68,21.68,21.65,21.67,35000.0,21.68,21.68,21.65,21.67,35000.0
2007-05-25 13:00:00,21.66,21.69,21.66,21.69,27800.0,21.66,21.69,21.66,21.69,27800.0
2007-05-25 13:30:00,21.69,21.69,21.65,21.65,39400.0,21.69,21.69,21.65,21.65,39400.0
2007-05-25 14:00:00,21.66,21.66,21.64,21.65,61800.0,21.66,21.66,21.64,21.65,61800.0
2007-05-25 14:30:00,21.65,21.7,21.65,21.69,73300.0,21.65,21.7,21.65,21.69,73300.0
2007-05-25 15:00:00,21.7,21.74,21.69,21.71,77300.0,21.7,21.74,21.69,21.71,77300.0
2007-05-25 15:30:00,21.71,21.75,21.68,21.72,123100.0,21.71,21.75,21.68,21.72,123100.0
2007-05-29 09:30:00,21.71,21.84,21.69,21.84,44100.0,21.71,21.84,21.69,21.84,44100.0
2007-05-29 10:00:00,21.84,21.87,21.73,21.78,86000.0,21.84,21.87,21.73,21.78,86000.0
2007-05-29 10:30:00,21.79,21.82,21.77,21.81,90400.0,21.79,21.82,21.77,21.81,90400.0
2007-05-29 11:00:00,21.81,21.84,21.78,21.84,64700.0,21.81,21.84,21.78,21.84,64700.0
2007-05-29 11:30:00,21.81,21.88,21.71,21.72,93100.0,21.81,21.88,21.71,21.72,93100.0
2007-05-29 12:00:00,21.71,21.71,21.63,21.63,36600.0,21.71,21.71,21.63,21.63,36600.0
2007-05-29 12:30:00,21.63,21.66,21.63,21.65,46800.0,21.63,21.66,21.63,21.65,46800.0
2007-05-29 13:00:00,21.65,21.67,21.6,21.64,45500.0,21.65,21.67,21.6,21.64,45500.0
2007-05-29 13:30:00,21.64,21.65,21.59,21.65,38900.0,21.64,21.65,21.59,21.65,38900.0
2007-05-29 14:00:00,21.65,21.66,21.63,21.64,31600.0,21.65,21.66,21.63,21.64,31600.0
2007-05-29 14:30:00,21.64,21.64,21.58,21.58,39000.0,21.64,21.64,21.58,21.58,39000.0
2007-05-29 15:00:00,21.58,21.63,21.58,21.6,52600.0,21.58,21.63,21.58,21.6,52600.0
2007-05-29 15:30:00,21.6,21.66,21.59,21.64,90800.0,21.6,21.66,21.59,21.64,90800.0
2007-05-30 09:30:00,21.6,21.63,21.51,21.54,36300.0,21.6,21.63,21.51,21.54,36300.0
2007-05-30 10:00:00,21.54,21.56,21.51,21.52,57600.0,21.54,21.56,21.51,21.52,57600.0
2007-05-30 10:30:00,21.52,21.53,21.48,21.5,44800.0,21.52,21.53,21.48,21.5,44800.0
2007-05-30 11:00:00,21.49,21.61,21.49,21.61,37300.0,21.49,21.61,21.49,21.61,37300.0
2007-05-30 11:30:00,21.61,21.61,21.59,21.61,23700.0,21.61,21.61,21.59,21.61,23700.0
2007-05-30 12:00:00,21.6,21.67,21.6,21.67,30100.0,21.6,21.67,21.6,21.67,30100.0
2007-05-30 12:30:00,21.67,21.69,21.66,21.67,20500.0,21.67,21.69,21.66,21.67,20500.0
2007-05-30 13:00:00,21.66,21.69,21.66,21.68,30200.0,21.66,21.69,21.66,21.68,30200.0
2007-05-30 13:30:00,21.68,21.72,21.68,21.69,35400.0,21.68,21.72,21.68,21.69,35400.0
2007-05-30 14:00:00,21.69,21.73,21.62,21.72,51900.0,21.69,21.73,21.62,21.72,51900.0
2007-05-30 14:30:00,21.72,21.76,21.71,21.76,34900.0,21.72,21.76,21.71,21.76,34900.0
2007-05-30 15:00:00,21.76,21.83,21.76,21.78,89600.0,21.76,21.83,21.76,21.78,89600.0
2007-05-30 15:30:00,21.78,21.87,21.77,21.84,212000.0,21.78,21.87,21.77,21.84,212000.0
2007-05-31 09:30:00,21.9,21.99,21.85,21.98,53400.0,21.9,21.99,21.85,21.98,53400.0
2007-05-31 10:00:00,21.98,22.01,21.96,21.98,58300.0,21.98,22.01,21.96,21.98,58300.0
2007-05-31 10:30:00,21.98,22.06,21.97,22.03,75700.0,21.98,22.06,21.97,22.03,75700.0
2007-05-31 11:00:00,22.04,22.05,21.99,21.99,135300.0,22.04,22.05,21.99,21.99,135300.0
2007-05-31 11:30:00,22.0,22.02,21.99,22.02,26900.0,22.0,22.02,21.99,22.02,26900.0
2007-05-31 12:00:00,22.01,22.08,22.01,22.08,40700.0,22.01,22.08,22.01,22.08,40700.0
2007-05-31 12:30:00,22.07,22.15,22.0,22.13,109600.0,22.07,22.15,22.0,22.13,109600.0
2007-05-31 13:00:00,22.13,22.13,22.01,22.03,94600.0,22.13,22.13,22.01,22.03,94600.0
2007-05-31 13:30:00,22.03,22.05,22.02,22.03,32900.0,22.03,22.05,22.02,22.03,32900.0
2007-05-31 14:00:00,22.04,22.1,22.03,22.08,48300.0,22.04,22.1,22.03,22.08,48300.0
2007-05-31 14:30:00,22.09,22.11,22.06,22.06,63000.0,22.09,22.11,22.06,22.06,63000.0
2007-05-31 15:00:00,22.06,22.11,22.06,22.11,96000.0,22.06,22.11,22.06,22.11,96000.0
2007-05-31 15:30:00,22.11,22.18,22.09,22.09,302200.0,22.11,22.18,22.09,22.09,302200.0
2007-06-01 09:30:00,22.12,22.29,22.12,22.26,57300.0,22.12,22.29,22.12,22.26,57300.0
2007-06-01 10:00:00,22.26,22.34,22.24,22.25,86000.0,22.26,22.34,22.24,22.25,86000.0
2007-06-01 10:30:00,22.26,22.4,22.24,22.4,65100.0,22.26,22.4,22.24,22.4,65100.0
2007-06-01 11:00:00,22.4,22.44,22.39,22.44,50200.0,22.4,22.44,22.39,22.44,50200.0
2007-06-01 11:30:00,22.44,22.5,22.43,22.5,104200.0,22.44,22.5,22.43,22.5,104200.0
2007-06-01 12:00:00,22.49,22.5,22.49,22.49,28400.0,22.49,22.5,22.49,22.49,28400.0
2007-06-01 12:30:00,22.49,22.49,22.45,22.45,120900.0,22.49,22.49,22.45,22.45,120900.0
2007-06-01 13:00:00,22.45,22.47,22.45,22.47,89800.0,22.45,22.47,22.45,22.47,89800.0
2007-06-01 13:30:00,22.46,22.49,22.46,22.48,123900.0,22.46,22.49,22.46,22.48,123900.0
2007-06-01 14:00:00,22.48,22.49,22.48,22.48,82100.0,22.48,22.49,22.48,22.48,82100.0
2007-06-01 14:30:00,22.49,22.52,22.47,22.5,162400.0,22.49,22.52,22.47,22.5,162400.0
2007-06-01 15:00:00,22.5,22.56,22.49,22.52,224200.0,22.5,22.56,22.49,22.52,224200.0
2007-06-01 15:30:00,22.52,22.52,22.41,22.51,342600.0,22.52,22.52,22.41,22.51,342600.0
2007-06-04 09:30:00,22.45,22.47,22.38,22.39,103400.0,22.45,22.47,22.38,22.39,103400.0
2007-06-04 10:00:00,22.39,22.42,22.37,22.39,101000.0,22.39,22.42,22.37,22.39,101000.0
2007-06-04 10:30:00,22.39,22.39,22.31,22.37,74300.0,22.39,22.39,22.31,22.37,74300.0
2007-06-04 11:00:00,22.38,22.47,22.37,22.46,45900.0,22.38,22.47,22.37,22.46,45900.0
2007-06-04 11:30:00,22.46,22.47,22.43,22.44,33300.0,22.46,22.47,22.43,22.44,33300.0
2007-06-04 12:00:00,22.43,22.45,22.42,22.43,71800.0,22.43,22.45,22.42,22.43,71800.0
2007-06-04 12:30:00,22.43,22.55,22.43,22.54,103200.0,22.43,22.55,22.43,22.54,103200.0
2007-06-04 13:00:00,22.53,22.53,22.5,22.5,87500.0,22.53,22.53,22.5,22.5,87500.0
2007-06-04 13:30:00,22.5,22.51,22.5,22.51,32000.0,22.5,22.51,22.5,22.51,32000.0
2007-06-04 14:00:00,22.5,22.52,22.5,22.52,62800.0,22.5,22.52,22.5,22.52,62800.0
2007-06-04 14:30:00,22.51,22.54,22.51,22.53,92700.0,22.51,22.54,22.51,22.53,92700.0
2007-06-04 15:00:00,22.53,22.63,22.53,22.63,135300.0,22.53,22.63,22.53,22.63,135300.0
2007-06-04 15:30:00,22.63,22.63,22.53,22.54,113400.0,22.63,22.63,22.53,22.54,113400.0
2007-06-05 09:30:00,22.52,22.52,22.41,22.41,101700.0,22.52,22.52,22.41,22.41,101700.0
2007-06-05 10:00:00,22.42,22.48,22.4,22.48,192500.0,22.42,22.48,22.4,22.48,192500.0
2007-06-05 10:30:00,22.48,22.52,22.44,22.44,92100.0,22.48,22.52,22.44,22.44,92100.0
2007-06-05 11:00:00,22.44,22.45,22.42,22.44,127900.0,22.44,22.45,22.42,22.44,127900.0
2007-06-05 11:30:00,22.45,22.45,22.42,22.43,145200.0,22.45,22.45,22.42,22.43,145200.0
2007-06-05 12:00:00,22.43,22.46,22.42,22.43,211600.0,22.43,22.46,22.42,22.43,211600.0
2007-06-05 12:30:00,22.43,22.47,22.43,22.47,74800.0,22.43,22.47,22.43,22.47,74800.0
2007-06-05 13:00:00,22.47,22.57,22.47,22.55,146100.0,22.47,22.57,22.47,22.55,146100.0
2007-06-05 13:30:00,22.55,22.56,22.52,22.52,99100.0,22.55,22.56,22.52,22.52,99100.0
2007-06-05 14:00:00,22.53,22.53,22.51,22.52,100600.0,22.53,22.53,22.51,22.52,100600.0
2007-06-05 14:30:00,22.52,22.53,22.49,22.52,136500.0,22.52,22.53,22.49,22.52,136500.0
2007-06-05 15:00:00,22.51,22.52,22.49,22.51,81900.0,22.51,22.52,22.49,22.51,81900.0
2007-06-05 15:30:00,22.51,22.57,22.49,22.49,176000.0,22.51,22.57,22.49,22.49,176000.0
2007-06-06 09:30:00,22.49,22.49,22.36,22.38,59400.0,22.49,22.49,22.36,22.38,59400.0
2007-06-06 10:00:00,22.38,22.44,22.38,22.41,97300.0,22.38,22.44,22.38,22.41,97300.0
2007-06-06 10:30:00,22.42,22.51,22.39,22.46,119700.0,22.42,22.51,22.39,22.46,119700.0
2007-06-06 11:00:00,22.45,22.54,22.42,22.53,159100.0,22.45,22.54,22.42,22.53,159100.0
2007-06-06 11:30:00,22.52,22.56,22.5,22.55,140900.0,22.52,22.56,22.5,22.55,140900.0
2007-06-06 12:00:00,22.54,22.56,22.49,22.5,109600.0,22.54,22.56,22.49,22.5,109600.0
2007-06-06 12:30:00,22.49,22.5,22.46,22.46,29500.0,22.49,22.5,22.46,22.46,29500.0
2007-06-06 13:00:00,22.47,22.47,22.41,22.43,48900.0,22.47,22.47,22.41,22.43,48900.0
2007-06-06 13:30:00,22.43,22.45,22.42,22.45,53500.0,22.43,22.45,22.42,22.45,53500.0
2007-06-06 14:00:00,22.45,22.53,22.45,22.5,148100.0,22.45,22.53,22.45,22.5,148100.0
2007-06-06 14:30:00,22.5,22.51,22.49,22.51,34400.0,22.5,22.51,22.49,22.51,34400.0
2007-06-06 15:00:00,22.5,22.57,22.49,22.56,160500.0,22.5,22.57,22.49,22.56,160500.0
2007-06-06 15:30:00,22.56,22.6,22.46,22.47,235500.0,22.56,22.6,22.46,22.47,235500.0
2007-06-07 09:30:00,22.36,22.37,22.18,22.32,66000.0,22.36,22.37,22.18,22.32,66000.0
2007-06-07 10:00:00,22.31,22.32,22.22,22.24,154400.0,22.31,22.32,22.22,22.24,154400.0
2007-06-07 10:30:00,22.24,22.27,22.18,22.23,31000.0,22.24,22.27,22.18,22.23,31000.0
2007-06-07 11:00:00,22.23,22.23,22.14,22.18,65900.0,22.23,22.23,22.14,22.18,65900.0
2007-06-07 11:30:00,22.18,22.21,22.14,22.15,35100.0,22.18,22.21,22.14,22.15,35100.0
2007-06-07 12:00:00,22.14,22.27,22.13,22.24,45900.0,22.14,22.27,22.13,22.24,45900.0
2007-06-07 12:30:00,22.23,22.24,22.12,22.12,63900.0,22.23,22.24,22.12,22.12,63900.0
2007-06-07 13:00:00,22.13,22.14,22.08,22.08,30600.0,22.13,22.14,22.08,22.08,30600.0
2007-06-07 13:30:00,22.09,22.13,22.02,22.13,77100.0,22.09,22.13,22.02,22.13,77100.0
2007-06-07 14:00:00,22.13,22.17,22.1,22.15,77300.0,22.13,22.17,22.1,22.15,77300.0
2007-06-07 14:30:00,22.14,22.15,22.04,22.07,140900.0,22.14,22.15,22.04,22.07,140900.0
2007-06-07 15:00:00,22.07,22.12,22.05,22.08,115300.0,22.07,22.12,22.05,22.08,115300.0
2007-06-07 15:30:00,22.09,22.13,22.0,22.02,195900.0,22.09,22.13,22.0,22.02,195900.0
2007-06-08 09:30:00,22.02,22.04,21.92,22.01,74600.0,22.02,22.04,21.92,22.01,74600.0
2007-06-08 10:00:00,21.99,22.14,21.97,22.1,80800.0,21.99,22.14,21.97,22.1,80800.0
2007-06-08 10:30:00,22.11,22.17,22.05,22.12,86100.0,22.11,22.17,22.05,22.12,86100.0
2007-06-08 11:00:00,22.11,22.12,22.05,22.12,51800.0,22.11,22.12,22.05,22.12,51800.0
2007-06-08 11:30:00,22.1,22.13,22.1,22.12,36700.0,22.1,22.13,22.1,22.12,36700.0
2007-06-08 12:00:00,22.11,22.13,22.07,22.1,35100.0,22.11,22.13,22.07,22.1,35100.0
2007-06-08 12:30:00,22.1,22.11,22.06,22.08,34600.0,22.1,22.11,22.06,22.08,34600.0
2007-06-08 13:00:00,22.07,22.08,22.06,22.07,25800.0,22.07,22.08,22.06,22.07,25800.0
2007-06-08 13:30:00,22.07,22.15,22.06,22.13,41600.0,22.07,22.15,22.06,22.13,41600.0
2007-06-08 14:00:00,22.13,22.21,22.1,22.11,69600.0,22.13,22.21,22.1,22.11,69600.0
2007-06-08 14:30:00,22.11,22.15,22.06,22.11,56800.0,22.11,22.15,22.06,22.11,56800.0
2007-06-08 15:00:00,22.1,22.18,22.1,22.16,42800.0,22.1,22.18,22.1,22.16,42800.0
2007-06-08 15:30:00,22.15,22.22,22.15,22.2,92700.0,22.15,22.22,22.15,22.2,92700.0
2007-06-11 09:30:00,22.18,22.26,22.1,22.21,54200.0,22.18,22.26,22.1,22.21,54200.0
2007-06-11 10:00:00,22.21,22.22,22.19,22.21,59800.0,22.21,22.22,22.19,22.21,59800.0
2007-06-11 10:30:00,22.21,22.25,22.2,22.21,75300.0,22.21,22.25,22.2,22.21,75300.0
2007-06-11 11:00:00,22.22,22.29,22.21,22.29,48700.0,22.22,22.29,22.21,22.29,48700.0
2007-06-11 11:30:00,22.29,22.42,22.29,22.42,106900.0,22.29,22.42,22.29,22.42,106900.0
2007-06-11 12:00:00,22.41,22.45,22.39,22.4,84200.0,22.41,22.45,22.39,22.4,84200.0
2007-06-11 12:30:00,22.39,22.42,22.34,22.42,63900.0,22.39,22.42,22.34,22.42,63900.0
2007-06-11 13:00:00,22.41,22.47,22.41,22.46,75300.0,22.41,22.47,22.41,22.46,75300.0
2007-06-11 13:30:00,22.45,22.46,22.4,22.41,58900.0,22.45,22.46,22.4,22.41,58900.0
2007-06-11 14:00:00,22.4,22.42,22.38,22.41,50700.0,22.4,22.42,22.38,22.41,50700.0
2007-06-11 14:30:00,22.4,22.43,22.38,22.42,46600.0,22.4,22.43,22.38,22.42,46600.0
2007-06-11 15:00:00,22.42,22.48,22.42,22.48,105900.0,22.42,22.48,22.42,22.48,105900.0
2007-06-11 15:30:00,22.47,22.48,22.38,22.38,105200.0,22.47,22.48,22.38,22.38,105200.0
2007-06-12 09:30:00,22.31,22.31,22.23,22.29,42600.0,22.31,22.31,22.23,22.29,42600.0
2007-06-12 10:00:00,22.28,22.32,22.27,22.28,52000.0,22.28,22.32,22.27,22.28,52000.0
2007-06-12 10:30:00,22.28,22.33,22.27,22.28,30900.0,22.28,22.33,22.27,22.28,30900.0
2007-06-12 11:00:00,22.29,22.33,22.26,22.28,63400.0,22.29,22.33,22.26,22.28,63400.0
2007-06-12 11:30:00,22.28,22.32,22.28,22.29,41200.0,22.28,22.32,22.28,22.29,41200.0
2007-06-12 12:00:00,22.29,22.31,22.29,22.29,40400.0,22.29,22.31,22.29,22.29,40400.0
2007-06-12 12:30:00,22.29,22.32,22.28,22.31,52300.0,22.29,22.32,22.28,22.31,52300.0
2007-06-12 13:00:00,22.3,22.33,22.29,22.32,64000.0,22.3,22.33,22.29,22.32,64000.0
2007-06-12 13:30:00,22.32,22.43,22.3,22.34,105500.0,22.32,22.43,22.3,22.34,105500.0
2007-06-12 14:00:00,22.34,22.43,22.33,22.35,61400.0,22.34,22.43,22.33,22.35,61400.0
2007-06-12 14:30:00,22.36,22.38,22.34,22.36,85700.0,22.36,22.38,22.34,22.36,85700.0
2007-06-12 15:00:00,22.36,22.37,22.29,22.31,160200.0,22.36,22.37,22.29,22.31,160200.0
2007-06-12 15:30:00,22.31,22.32,22.28,22.28,269600.0,22.31,22.32,22.28,22.28,269600.0
2007-06-13 09:30:00,22.37,22.41,22.35,22.4,42500.0,22.37,22.41,22.35,22.4,42500.0
2007-06-13 10:00:00,22.4,22.55,22.4,22.53,70900.0,22.4,22.55,22.4,22.53,70900.0
2007-06-13 10:30:00,22.51,22.52,22.43,22.45,57300.0,22.51,22.52,22.43,22.45,57300.0
2007-06-13 11:00:00,22.46,22.46,22.4,22.41,64000.0,22.46,22.46,22.4,22.41,64000.0
2007-06-13 11:30:00,22.4,22.45,22.4,22.43,29600.0,22.4,22.45,22.4,22.43,29600.0
2007-06-13 12:00:00,22.43,22.44,22.4,22.4,38400.0,22.43,22.44,22.4,22.4,38400.0
2007-06-13 12:30:00,22.4,22.44,22.4,22.4,44600.0,22.4,22.44,22.4,22.4,44600.0
2007-06-13 13:00:00,22.4,22.41,22.35,22.37,35800.0,22.4,22.41,22.35,22.37,35800.0
2007-06-13 13:30:00,22.37,22.41,22.36,22.4,31300.0,22.37,22.41,22.36,22.4,31300.0
2007-06-13 14:00:00,22.41,22.51,22.41,22.46,46500.0,22.41,22.51,22.41,22.46,46500.0
2007-06-13 14:30:00,22.45,22.52,22.45,22.52,47900.0,22.45,22.52,22.45,22.52,47900.0
2007-06-13 15:00:00,22.52,22.54,22.48,22.5,63900.0,22.52,22.54,22.48,22.5,63900.0
2007-06-13 15:30:00,22.5,22.55,22.49,22.55,91900.0,22.5,22.55,22.49,22.55,91900.0
2007-06-14 09:30:00,22.57,22.63,22.49,22.63,75900.0,22.57,22.63,22.49,22.63,75900.0
2007-06-14 10:00:00,22.63,22.63,22.49,22.5,129600.0,22.63,22.63,22.49,22.5,129600.0
2007-06-14 10:30:00,22.5,22.53,22.48,22.48,97500.0,22.5,22.53,22.48,22.48,97500.0
2007-06-14 11:00:00,22.47,22.48,22.41,22.41,46100.0,22.47,22.48,22.41,22.41,46100.0
2007-06-14 11:30:00,22.41,22.43,22.38,22.38,56900.0,22.41,22.43,22.38,22.38,56900.0
2007-06-14 12:00:00,22.38,22.45,22.38,22.44,29000.0,22.38,22.45,22.38,22.44,29000.0
2007-06-14 12:30:00,22.44,22.46,22.36,22.39,72200.0,22.44,22.46,22.36,22.39,72200.0
2007-06-14 13:00:00,22.38,22.39,22.32,22.33,46000.0,22.38,22.39,22.32,22.33,46000.0
2007-06-14 13:30:00,22.33,22.42,22.33,22.42,83300.0,22.33,22.42,22.33,22.42,83300.0
2007-06-14 14:00:00,22.42,22.43,22.39,22.4,57800.0,22.42,22.43,22.39,22.4,57800.0
2007-06-14 14:30:00,22.4,22.41,22.36,22.37,39200.0,22.4,22.41,22.36,22.37,39200.0
2007-06-14 15:00:00,22.36,22.43,22.35,22.42,68500.0,22.36,22.43,22.35,22.42,68500.0
2007-06-14 15:30:00,22.43,22.53,22.33,22.47,257800.0,22.43,22.53,22.33,22.47,257800.0
2007-06-15 09:30:00,22.53,22.59,22.44,22.57,394500.0,22.53,22.59,22.44,22.57,394500.0
2007-06-15 10:00:00,22.56,22.65,22.56,22.64,30000.0,22.56,22.65,22.56,22.64,30000.0
2007-06-15 10:30:00,22.64,22.7,22.64,22.64,37600.0,22.64,22.7,22.64,22.64,37600.0
2007-06-15 11:00:00,22.64,22.65,22.61,22.62,34200.0,22.64,22.65,22.61,22.62,34200.0
2007-06-15 11:30:00,22.61,22.62,22.55,22.56,27200.0,22.61,22.62,22.55,22.56,27200.0
2007-06-15 12:00:00,22.56,22.56,22.55,22.55,20600.0,22.56,22.56,22.55,22.55,20600.0
2007-06-15 12:30:00,22.55,22.56,22.52,22.52,29600.0,22.55,22.56,22.52,22.52,29600.0
2007-06-15 13:00:00,22.52,22.54,22.51,22.54,41500.0,22.52,22.54,22.51,22.54,41500.0
2007-06-15 13:30:00,22.53,22.58,22.53,22.58,75200.0,22.53,22.58,22.53,22.58,75200.0
2007-06-15 14:00:00,22.57,22.58,22.52,22.52,29900.0,22.57,22.58,22.52,22.52,29900.0
2007-06-15 14:30:00,22.52,22.6,22.52,22.6,138400.0,22.52,22.6,22.52,22.6,138400.0
2007-06-15 15:00:00,22.6,22.6,22.56,22.59,88700.0,22.6,22.6,22.56,22.59,88700.0
2007-06-15 15:30:00,22.59,22.59,22.51,22.51,80900.0,22.59,22.59,22.51,22.51,80900.0
2007-06-18 09:30:00,22.59,22.59,22.52,22.54,47900.0,22.59,22.59,22.52,22.54,47900.0
2007-06-18 10:00:00,22.54,22.54,22.46,22.47,84800.0,22.54,22.54,22.46,22.47,84800.0
2007-06-18 10:30:00,22.47,22.49,22.47,22.49,36300.0,22.47,22.49,22.47,22.49,36300.0
2007-06-18 11:00:00,22.49,22.53,22.48,22.53,41100.0,22.49,22.53,22.48,22.53,41100.0
2007-06-18 11:30:00,22.52,22.53,22.51,22.52,11400.0,22.52,22.53,22.51,22.52,11400.0
2007-06-18 12:00:00,22.51,22.52,22.5,22.51,24000.0,22.51,22.52,22.5,22.51,24000.0
2007-06-18 12:30:00,22.51,22.52,22.51,22.51,30800.0,22.51,22.52,22.51,22.51,30800.0
2007-06-18 13:00:00,22.52,22.53,22.49,22.51,31400.0,22.52,22.53,22.49,22.51,31400.0
2007-06-18 13:30:00,22.52,22.55,22.51,22.51,49500.0,22.52,22.55,22.51,22.51,49500.0
2007-06-18 14:00:00,22.51,22.52,22.48,22.49,84100.0,22.51,22.52,22.48,22.49,84100.0
2007-06-18 14:30:00,22.49,22.53,22.49,22.51,97100.0,22.49,22.53,22.49,22.51,97100.0
2007-06-18 15:00:00,22.51,22.53,22.5,22.53,72900.0,22.51,22.53,22.5,22.53,72900.0
2007-06-18 15:30:00,22.52,22.53,22.5,22.52,184000.0,22.52,22.53,22.5,22.52,184000.0
2007-06-19 09:30:00,22.53,22.53,22.49,22.5,46000.0,22.53,22.53,22.49,22.5,46000.0
2007-06-19 10:00:00,22.5,22.51,22.49,22.49,61300.0,22.5,22.51,22.49,22.49,61300.0
2007-06-19 10:30:00,22.5,22.53,22.48,22.49,100500.0,22.5,22.53,22.48,22.49,100500.0
2007-06-19 11:00:00,22.49,22.49,22.47,22.47,93900.0,22.49,22.49,22.47,22.47,93900.0
2007-06-19 11:30:00,22.47,22.51,22.45,22.51,83400.0,22.47,22.51,22.45,22.51,83400.0
2007-06-19 12:00:00,22.51,22.55,22.49,22.51,39000.0,22.51,22.55,22.49,22.51,39000.0
2007-06-19 12:30:00,22.49,22.52,22.48,22.52,80000.0,22.49,22.52,22.48,22.52,80000.0
2007-06-19 13:00:00,22.51,22.52,22.5,22.5,18800.0,22.51,22.52,22.5,22.5,18800.0
2007-06-19 13:30:00,22.5,22.51,22.49,22.5,66800.0,22.5,22.51,22.49,22.5,66800.0
2007-06-19 14:00:00,22.5,22.54,22.49,22.53,98200.0,22.5,22.54,22.49,22.53,98200.0
2007-06-19 14:30:00,22.53,22.53,22.5,22.51,53100.0,22.53,22.53,22.5,22.51,53100.0
2007-06-19 15:00:00,22.51,22.57,22.5,22.57,96600.0,22.51,22.57,22.5,22.57,96600.0
2007-06-19 15:30:00,22.57,22.62,22.56,22.59,121300.0,22.57,22.62,22.56,22.59,121300.0
2007-06-20 09:30:00,22.7,22.79,22.68,22.7,163800.0,22.7,22.79,22.68,22.7,163800.0
2007-06-20 10:00:00,22.71,22.77,22.66,22.75,105600.0,22.71,22.77,22.66,22.75,105600.0
2007-06-20 10:30:00,22.76,22.83,22.73,22.75,116500.0,22.76,22.83,22.73,22.75,116500.0
2007-06-20 11:00:00,22.75,22.79,22.74,22.79,42500.0,22.75,22.79,22.74,22.79,42500.0
2007-06-20 11:30:00,22.79,22.79,22.71,22.76,54300.0,22.79,22.79,22.71,22.76,54300.0
2007-06-20 12:00:00,22.76,22.8,22.72,22.78,44400.0,22.76,22.8,22.72,22.78,44400.0
2007-06-20 12:30:00,22.79,22.79,22.78,22.78,8900.0,22.79,22.79,22.78,22.78,8900.0
2007-06-20 13:00:00,22.78,22.79,22.71,22.72,64600.0,22.78,22.79,22.71,22.72,64600.0
2007-06-20 13:30:00,22.72,22.8,22.72,22.8,44000.0,22.72,22.8,22.72,22.8,44000.0
2007-06-20 14:00:00,22.79,22.86,22.76,22.78,81500.0,22.79,22.86,22.76,22.78,81500.0
2007-06-20 14:30:00,22.78,22.78,22.74,22.76,94900.0,22.78,22.78,22.74,22.76,94900.0
2007-06-20 15:00:00,22.76,22.77,22.71,22.71,112900.0,22.76,22.77,22.71,22.71,112900.0
2007-06-20 15:30:00,22.71,22.71,22.56,22.57,206400.0,22.71,22.71,22.56,22.57,206400.0
2007-06-21 09:30:00,22.57,22.65,22.51,22.55,91800.0,22.57,22.65,22.51,22.55,91800.0
2007-06-21 10:00:00,22.55,22.69,22.52,22.66,84900.0,22.55,22.69,22.52,22.66,84900.0
2007-06-21 10:30:00,22.66,22.7,22.57,22.7,67000.0,22.66,22.7,22.57,22.7,67000.0
2007-06-21 11:00:00,22.69,22.69,22.59,22.63,58700.0,22.69,22.69,22.59,22.63,58700.0
2007-06-21 11:30:00,22.62,22.63,22.58,22.61,45800.0,22.62,22.63,22.58,22.61,45800.0
2007-06-21 12:00:00,22.61,22.67,22.61,22.63,34900.0,22.61,22.67,22.61,22.63,34900.0
2007-06-21 12:30:00,22.62,22.69,22.61,22.65,33600.0,22.62,22.69,22.61,22.65,33600.0
2007-06-21 13:00:00,22.65,22.77,22.64,22.77,49700.0,22.65,22.77,22.64,22.77,49700.0
2007-06-21 13:30:00,22.77,22.83,22.77,22.83,63400.0,22.77,22.83,22.77,22.83,63400.0
2007-06-21 14:00:00,22.83,22.85,22.76,22.76,16600.0,22.83,22.85,22.76,22.76,16600.0
2007-06-21 14:30:00,22.76,22.78,22.72,22.77,51000.0,22.76,22.78,22.72,22.77,51000.0
2007-06-21 15:00:00,22.78,22.82,22.76,22.81,160400.0,22.78,22.82,22.76,22.81,160400.0
2007-06-21 15:30:00,22.81,22.84,22.81,22.81,81100.0,22.81,22.84,22.81,22.81,81100.0
2007-06-22 09:30:00,22.77,22.77,22.69,22.72,66400.0,22.77,22.77,22.69,22.72,66400.0
2007-06-22 10:00:00,22.71,22.73,22.63,22.66,88700.0,22.71,22.73,22.63,22.66,88700.0
2007-06-22 10:30:00,22.65,22.7,22.63,22.69,42900.0,22.65,22.7,22.63,22.69,42900.0
2007-06-22 11:00:00,22.7,22.7,22.6,22.64,25300.0,22.7,22.7,22.6,22.64,25300.0
2007-06-22 11:30:00,22.64,22.7,22.57,22.62,129300.0,22.64,22.7,22.57,22.62,129300.0
2007-06-22 12:00:00,22.61,22.61,22.5,22.5,46500.0,22.61,22.61,22.5,22.5,46500.0
2007-06-22 12:30:00,22.51,22.57,22.49,22.53,90300.0,22.51,22.57,22.49,22.53,90300.0
2007-06-22 13:00:00,22.53,22.56,22.5,22.55,40500.0,22.53,22.56,22.5,22.55,40500.0
2007-06-22 13:30:00,22.56,22.6,22.55,22.55,46700.0,22.56,22.6,22.55,22.55,46700.0
2007-06-22 14:00:00,22.55,22.56,22.5,22.56,52600.0,22.55,22.56,22.5,22.56,52600.0
2007-06-22 14:30:00,22.56,22.57,22.51,22.54,33000.0,22.56,22.57,22.51,22.54,33000.0
2007-06-22 15:00:00,22.55,22.57,22.52,22.55,56600.0,22.55,22.57,22.52,22.55,56600.0
2007-06-22 15:30:00,22.55,22.56,22.5,22.51,115300.0,22.55,22.56,22.5,22.51,115300.0
2007-06-25 09:30:00,22.51,22.59,22.42,22.57,60100.0,22.51,22.59,22.42,22.57,60100.0
2007-06-25 10:00:00,22.58,22.61,22.52,22.6,61900.0,22.58,22.61,22.52,22.6,61900.0
2007-06-25 10:30:00,22.61,22.65,22.58,22.65,58900.0,22.61,22.65,22.58,22.65,58900.0
2007-06-25 11:00:00,22.64,22.65,22.61,22.62,39300.0,22.64,22.65,22.61,22.62,39300.0
2007-06-25 11:30:00,22.62,22.62,22.6,22.6,34500.0,22.62,22.62,22.6,22.6,34500.0
2007-06-25 12:00:00,22.61,22.62,22.6,22.61,38000.0,22.61,22.62,22.6,22.61,38000.0
2007-06-25 12:30:00,22.61,22.62,22.6,22.6,26800.0,22.61,22.62,22.6,22.6,26800.0
2007-06-25 13:00:00,22.6,22.61,22.58,22.6,43300.0,22.6,22.61,22.58,22.6,43300.0
2007-06-25 13:30:00,22.6,22.71,22.6,22.64,139200.0,22.6,22.71,22.6,22.64,139200.0
2007-06-25 14:00:00,22.65,22.65,22.6,22.63,59600.0,22.65,22.65,22.6,22.63,59600.0
2007-06-25 14:30:00,22.63,22.63,22.53,22.57,167600.0,22.63,22.63,22.53,22.57,167600.0
2007-06-25 15:00:00,22.57,22.62,22.52,22.6,120400.0,22.57,22.62,22.52,22.6,120400.0
2007-06-25 15:30:00,22.61,22.64,22.55,22.56,121200.0,22.61,22.64,22.55,22.56,121200.0
2007-06-26 09:30:00,22.67,22.72,22.55,22.63,121500.0,22.67,22.72,22.55,22.63,121500.0
2007-06-26 10:00:00,22.62,22.65,22.46,22.46,86800.0,22.62,22.65,22.46,22.46,86800.0
2007-06-26 10:30:00,22.47,22.51,22.39,22.4,348900.0,22.47,22.51,22.39,22.4,348900.0
2007-06-26 11:00:00,22.4,22.48,22.38,22.46,53300.0,22.4,22.48,22.38,22.46,53300.0
2007-06-26 11:30:00,22.45,22.53,22.44,22.48,54700.0,22.45,22.53,22.44,22.48,54700.0
2007-06-26 12:00:00,22.48,22.49,22.4,22.45,52500.0,22.48,22.49,22.4,22.45,52500.0
2007-06-26 12:30:00,22.45,22.46,22.41,22.43,30000.0,22.45,22.46,22.41,22.43,30000.0
2007-06-26 13:00:00,22.43,22.47,22.43,22.44,29600.0,22.43,22.47,22.43,22.44,29600.0
2007-06-26 13:30:00,22.44,22.45,22.38,22.42,48800.0,22.44,22.45,22.38,22.42,48800.0
2007-06-26 14:00:00,22.42,22.44,22.34,22.35,94500.0,22.42,22.44,22.34,22.35,94500.0
2007-06-26 14:30:00,22.34,22.35,22.27,22.29,67500.0,22.34,22.35,22.27,22.29,67500.0
2007-06-26 15:00:00,22.29,22.34,22.27,22.3,111300.0,22.29,22.34,22.27,22.3,111300.0
2007-06-26 15:30:00,22.3,22.32,22.26,22.27,120200.0,22.3,22.32,22.26,22.27,120200.0
2007-06-27 09:30:00,22.23,22.37,22.14,22.3,87300.0,22.23,22.37,22.14,22.3,87300.0
2007-06-27 10:00:00,22.29,22.32,22.23,22.25,114900.0,22.29,22.32,22.23,22.25,114900.0
2007-06-27 10:30:00,22.25,22.33,22.24,22.33,128900.0,22.25,22.33,22.24,22.33,128900.0
2007-06-27 11:00:00,22.32,22.35,22.3,22.31,100500.0,22.32,22.35,22.3,22.31,100500.0
2007-06-27 11:30:00,22.31,22.34,22.31,22.33,45400.0,22.31,22.34,22.31,22.33,45400.0
2007-06-27 12:00:00,22.33,22.35,22.29,22.33,84800.0,22.33,22.35,22.29,22.33,84800.0
2007-06-27 12:30:00,22.33,22.33,22.29,22.33,63800.0,22.33,22.33,22.29,22.33,63800.0
2007-06-27 13:00:00,22.33,22.35,22.3,22.33,71700.0,22.33,22.35,22.3,22.33,71700.0
2007-06-27 13:30:00,22.33,22.44,22.32,22.43,62800.0,22.33,22.44,22.32,22.43,62800.0
2007-06-27 14:00:00,22.43,22.5,22.41,22.45,86700.0,22.43,22.5,22.41,22.45,86700.0
2007-06-27 14:30:00,22.44,22.44,22.39,22.41,67900.0,22.44,22.44,22.39,22.41,67900.0
2007-06-27 15:00:00,22.41,22.44,22.36,22.41,229600.0,22.41,22.44,22.36,22.41,229600.0
2007-06-27 15:30:00,22.41,22.44,22.4,22.43,185500.0,22.41,22.44,22.4,22.43,185500.0
2007-06-28 09:30:00,22.38,22.6,22.38,22.57,162800.0,22.38,22.6,22.38,22.57,162800.0
2007-06-28 10:00:00,22.57,22.62,22.55,22.58,72500.0,22.57,22.62,22.55,22.58,72500.0
2007-06-28 10:30:00,22.59,22.61,22.58,22.59,61700.0,22.59,22.61,22.58,22.59,61700.0
2007-06-28 11:00:00,22.6,22.61,22.57,22.61,31600.0,22.6,22.61,22.57,22.61,31600.0
2007-06-28 11:30:00,22.61,22.63,22.6,22.63,37800.0,22.61,22.63,22.6,22.63,37800.0
2007-06-28 12:00:00,22.63,22.67,22.63,22.66,32500.0,22.63,22.67,22.63,22.66,32500.0
2007-06-28 12:30:00,22.66,22.68,22.66,22.68,23600.0,22.66,22.68,22.66,22.68,23600.0
2007-06-28 13:00:00,22.67,22.67,22.65,22.66,12100.0,22.67,22.67,22.65,22.66,12100.0
2007-06-28 13:30:00,22.65,22.69,22.64,22.67,35100.0,22.65,22.69,22.64,22.67,35100.0
2007-06-28 14:00:00,22.67,22.74,22.61,22.71,72800.0,22.67,22.74,22.61,22.71,72800.0
2007-06-28 14:30:00,22.68,22.7,22.6,22.64,88700.0,22.68,22.7,22.6,22.64,88700.0
2007-06-28 15:00:00,22.64,22.66,22.6,22.64,68600.0,22.64,22.66,22.6,22.64,68600.0
2007-06-28 15:30:00,22.64,22.64,22.54,22.54,51200.0,22.64,22.64,22.54,22.54,51200.0
2007-06-29 09:30:00,22.55,22.69,22.52,22.67,193700.0,22.55,22.69,22.52,22.67,193700.0
2007-06-29 10:00:00,22.67,22.76,22.63,22.66,61900.0,22.67,22.76,22.63,22.66,61900.0
2007-06-29 10:30:00,22.67,22.68,22.62,22.62,29700.0,22.67,22.68,22.62,22.62,29700.0
2007-06-29 11:00:00,22.63,22.65,22.59,22.65,22900.0,22.63,22.65,22.59,22.65,22900.0
2007-06-29 11:30:00,22.65,22.65,22.62,22.64,42300.0,22.65,22.65,22.62,22.64,42300.0
2007-06-29 12:00:00,22.64,22.65,22.58,22.62,81300.0,22.64,22.65,22.58,22.62,81300.0
2007-06-29 12:30:00,22.62,22.62,22.59,22.6,46100.0,22.62,22.62,22.59,22.6,46100.0
2007-06-29 13:00:00,22.6,22.61,22.58,22.59,31500.0,22.6,22.61,22.58,22.59,31500.0
2007-06-29 13:30:00,22.6,22.6,22.56,22.56,45500.0,22.6,22.6,22.56,22.56,45500.0
2007-06-29 14:00:00,22.56,22.56,22.49,22.49,58500.0,22.56,22.56,22.49,22.49,58500.0
2007-06-29 14:30:00,22.49,22.5,22.44,22.44,60600.0,22.49,22.5,22.44,22.44,60600.0
2007-06-29 15:00:00,22.45,22.45,22.31,22.33,129200.0,22.45,22.45,22.31,22.33,129200.0
2007-06-29 15:30:00,22.33,22.45,22.33,22.43,175100.0,22.33,22.45,22.33,22.43,175100.0
2007-07-02 09:30:00,22.49,22.49,22.32,22.36,235800.0,22.49,22.49,22.32,22.36,235800.0
2007-07-02 10:00:00,22.35,22.52,22.35,22.5,105400.0,22.35,22.52,22.35,22.5,105400.0
2007-07-02 10:30:00,22.51,22.56,22.46,22.49,63400.0,22.51,22.56,22.46,22.49,63400.0
2007-07-02 11:00:00,22.49,22.5,22.45,22.46,62000.0,22.49,22.5,22.45,22.46,62000.0
2007-07-02 11:30:00,22.46,22.47,22.45,22.46,25600.0,22.46,22.47,22.45,22.46,25600.0
2007-07-02 12:00:00,22.45,22.47,22.45,22.46,28800.0,22.45,22.47,22.45,22.46,28800.0
2007-07-02 12:30:00,22.47,22.47,22.46,22.47,63100.0,22.47,22.47,22.46,22.47,63100.0
2007-07-02 13:00:00,22.46,22.47,22.46,22.46,36800.0,22.46,22.47,22.46,22.46,36800.0
2007-07-02 13:30:00,22.47,22.5,22.46,22.5,57000.0,22.47,22.5,22.46,22.5,57000.0
2007-07-02 14:00:00,22.5,22.53,22.49,22.51,69000.0,22.5,22.53,22.49,22.51,69000.0
2007-07-02 14:30:00,22.52,22.55,22.51,22.53,71000.0,22.52,22.55,22.51,22.53,71000.0
2007-07-02 15:00:00,22.52,22.53,22.52,22.53,66700.0,22.52,22.53,22.52,22.53,66700.0
2007-07-02 15:30:00,22.53,22.59,22.52,22.59,109800.0,22.53,22.59,22.52,22.59,109800.0
2007-07-03 09:30:00,22.64,22.72,22.64,22.66,45900.0,22.64,22.72,22.64,22.66,45900.0
2007-07-03 10:00:00,22.66,22.66,22.56,22.59,86200.0,22.66,22.66,22.56,22.59,86200.0
2007-07-03 10:30:00,22.59,22.62,22.58,22.58,58700.0,22.59,22.62,22.58,22.58,58700.0
2007-07-03 11:00:00,22.59,22.6,22.53,22.6,48800.0,22.59,22.6,22.53,22.6,48800.0
2007-07-03 11:30:00,22.6,22.66,22.59,22.66,34900.0,22.6,22.66,22.59,22.66,34900.0
2007-07-03 12:00:00,22.66,22.7,22.65,22.7,65000.0,22.66,22.7,22.65,22.7,65000.0
2007-07-03 12:30:00,22.7,22.7,22.67,22.67,69200.0,22.7,22.7,22.67,22.67,69200.0
2007-07-05 09:30:00,22.68,22.68,22.6,22.65,47800.0,22.68,22.68,22.6,22.65,47800.0
2007-07-05 10:00:00,22.66,22.66,22.53,22.6,64400.0,22.66,22.66,22.53,22.6,64400.0
2007-07-05 10:30:00,22.59,22.66,22.54,22.58,112500.0,22.59,22.66,22.54,22.58,112500.0
2007-07-05 11:00:00,22.58,22.58,22.49,22.51,152900.0,22.58,22.58,22.49,22.51,152900.0
2007-07-05 11:30:00,22.51,22.51,22.48,22.48,52900.0,22.51,22.51,22.48,22.48,52900.0
2007-07-05 12:00:00,22.48,22.5,22.46,22.49,57700.0,22.48,22.5,22.46,22.49,57700.0
2007-07-05 12:30:00,22.49,22.49,22.46,22.46,37800.0,22.49,22.49,22.46,22.46,37800.0
2007-07-05 13:00:00,22.46,22.47,22.46,22.47,30900.0,22.46,22.47,22.46,22.47,30900.0
2007-07-05 13:30:00,22.47,22.5,22.47,22.49,20100.0,22.47,22.5,22.47,22.49,20100.0
2007-07-05 14:00:00,22.5,22.54,22.49,22.53,86100.0,22.5,22.54,22.49,22.53,86100.0
2007-07-05 14:30:00,22.53,22.54,22.51,22.52,41300.0,22.53,22.54,22.51,22.52,41300.0
2007-07-05 15:00:00,22.52,22.52,22.48,22.5,59200.0,22.52,22.52,22.48,22.5,59200.0
2007-07-05 15:30:00,22.5,22.53,22.48,22.49,221200.0,22.5,22.53,22.48,22.49,221200.0
2007-07-06 09:30:00,22.5,22.52,22.32,22.33,90100.0,22.5,22.52,22.32,22.33,90100.0
2007-07-06 10:00:00,22.33,22.45,22.3,22.45,115500.0,22.33,22.45,22.3,22.45,115500.0
2007-07-06 10:30:00,22.45,22.49,22.42,22.45,63000.0,22.45,22.49,22.42,22.45,63000.0
2007-07-06 11:00:00,22.45,22.51,22.44,22.51,50300.0,22.45,22.51,22.44,22.51,50300.0
2007-07-06 11:30:00,22.5,22.52,22.48,22.5,64200.0,22.5,22.52,22.48,22.5,64200.0
2007-07-06 12:00:00,22.51,22.52,22.39,22.4,92000.0,22.51,22.52,22.39,22.4,92000.0
2007-07-06 12:30:00,22.41,22.42,22.39,22.41,77800.0,22.41,22.42,22.39,22.41,77800.0
2007-07-06 13:00:00,22.41,22.42,22.4,22.41,46800.0,22.41,22.42,22.4,22.41,46800.0
2007-07-06 13:30:00,22.41,22.43,22.4,22.42,63700.0,22.41,22.43,22.4,22.42,63700.0
2007-07-06 14:00:00,22.42,22.5,22.41,22.48,87800.0,22.42,22.5,22.41,22.48,87800.0
2007-07-06 14:30:00,22.49,22.5,22.48,22.49,40200.0,22.49,22.5,22.48,22.49,40200.0
2007-07-06 15:00:00,22.49,22.51,22.47,22.5,77200.0,22.49,22.51,22.47,22.5,77200.0
2007-07-06 15:30:00,22.5,22.5,22.44,22.46,149100.0,22.5,22.5,22.44,22.46,149100.0
2007-07-09 09:30:00,22.52,22.54,22.4,22.43,148200.0,22.52,22.54,22.4,22.43,148200.0
2007-07-09 10:00:00,22.45,22.51,22.45,22.49,63100.0,22.45,22.51,22.45,22.49,63100.0
2007-07-09 10:30:00,22.48,22.5,22.41,22.45,123300.0,22.48,22.5,22.41,22.45,123300.0
2007-07-09 11:00:00,22.46,22.5,22.45,22.5,159600.0,22.46,22.5,22.45,22.5,159600.0
2007-07-09 11:30:00,22.5,22.5,22.46,22.48,61900.0,22.5,22.5,22.46,22.48,61900.0
2007-07-09 12:00:00,22.48,22.5,22.43,22.48,89800.0,22.48,22.5,22.43,22.48,89800.0
2007-07-09 12:30:00,22.49,22.5,22.45,22.49,49000.0,22.49,22.5,22.45,22.49,49000.0
2007-07-09 13:00:00,22.48,22.49,22.45,22.49,124400.0,22.48,22.49,22.45,22.49,124400.0
2007-07-09 13:30:00,22.48,22.49,22.47,22.47,41900.0,22.48,22.49,22.47,22.47,41900.0
2007-07-09 14:00:00,22.48,22.48,22.41,22.41,68800.0,22.48,22.48,22.41,22.41,68800.0
2007-07-09 14:30:00,22.42,22.49,22.41,22.48,104400.0,22.42,22.49,22.41,22.48,104400.0
2007-07-09 15:00:00,22.48,22.49,22.44,22.45,60500.0,22.48,22.49,22.44,22.45,60500.0
2007-07-09 15:30:00,22.44,22.45,22.4,22.42,128600.0,22.44,22.45,22.4,22.42,128600.0
2007-07-10 09:30:00,22.33,22.35,22.07,22.11,176600.0,22.33,22.35,22.07,22.11,176600.0
2007-07-10 10:00:00,22.12,22.12,21.93,21.97,221400.0,22.12,22.12,21.93,21.97,221400.0
2007-07-10 10:30:00,21.97,22.01,21.94,21.98,75700.0,21.97,22.01,21.94,21.98,75700.0
2007-07-10 11:00:00,21.98,22.08,21.98,22.05,69700.0,21.98,22.08,21.98,22.05,69700.0
2007-07-10 11:30:00,22.05,22.14,22.05,22.13,43200.0,22.05,22.14,22.05,22.13,43200.0
2007-07-10 12:00:00,22.13,22.16,22.11,22.13,56300.0,22.13,22.16,22.11,22.13,56300.0
2007-07-10 12:30:00,22.13,22.17,22.13,22.16,33000.0,22.13,22.17,22.13,22.16,33000.0
2007-07-10 13:00:00,22.16,22.2,22.07,22.15,113300.0,22.16,22.2,22.07,22.15,113300.0
2007-07-10 13:30:00,22.15,22.17,22.05,22.06,61500.0,22.15,22.17,22.05,22.06,61500.0
2007-07-10 14:00:00,22.06,22.14,22.06,22.09,109300.0,22.06,22.14,22.06,22.09,109300.0
2007-07-10 14:30:00,22.09,22.15,22.07,22.15,72900.0,22.09,22.15,22.07,22.15,72900.0
2007-07-10 15:00:00,22.15,22.16,22.1,22.13,61500.0,22.15,22.16,22.1,22.13,61500.0
2007-07-10 15:30:00,22.12,22.13,22.06,22.06,171500.0,22.12,22.13,22.06,22.06,171500.0
2007-07-11 09:30:00,22.03,22.15,21.88,21.9,106600.0,22.03,22.15,21.88,21.9,106600.0
2007-07-11 10:00:00,21.9,21.96,21.81,21.84,282100.0,21.9,21.96,21.81,21.84,282100.0
2007-07-11 10:30:00,21.84,21.89,21.75,21.89,163800.0,21.84,21.89,21.75,21.89,163800.0
2007-07-11 11:00:00,21.89,22.0,21.89,21.97,55000.0,21.89,22.0,21.89,21.97,55000.0
2007-07-11 11:30:00,21.97,22.0,21.92,22.0,45300.0,21.97,22.0,21.92,22.0,45300.0
2007-07-11 12:00:00,22.0,22.03,21.9,21.91,71200.0,22.0,22.03,21.9,21.91,71200.0
2007-07-11 12:30:00,21.91,22.0,21.9,21.99,51200.0,21.91,22.0,21.9,21.99,51200.0
2007-07-11 13:00:00,21.98,22.04,21.98,22.01,22700.0,21.98,22.04,21.98,22.01,22700.0
2007-07-11 13:30:00,22.01,22.07,22.01,22.03,43800.0,22.01,22.07,22.01,22.03,43800.0
2007-07-11 14:00:00,22.03,22.16,22.03,22.15,102500.0,22.03,22.16,22.03,22.15,102500.0
2007-07-11 14:30:00,22.14,22.16,22.06,22.09,66700.0,22.14,22.16,22.06,22.09,66700.0
2007-07-11 15:00:00,22.08,22.15,22.06,22.14,134800.0,22.08,22.15,22.06,22.14,134800.0
2007-07-11 15:30:00,22.15,22.21,22.13,22.19,261700.0,22.15,22.21,22.13,22.19,261700.0
2007-07-12 09:30:00,22.35,22.45,22.26,22.3,213900.0,22.35,22.45,22.26,22.3,213900.0
2007-07-12 10:00:00,22.28,22.3,22.21,22.26,91000.0,22.28,22.3,22.21,22.26,91000.0
2007-07-12 10:30:00,22.27,22.39,22.27,22.36,54900.0,22.27,22.39,22.27,22.36,54900.0
2007-07-12 11:00:00,22.36,22.43,22.33,22.4,156700.0,22.36,22.43,22.33,22.4,156700.0
2007-07-12 11:30:00,22.4,22.43,22.22,22.37,79900.0,22.4,22.43,22.22,22.37,79900.0
2007-07-12 12:00:00,22.37,22.43,22.37,22.38,52000.0,22.37,22.43,22.37,22.38,52000.0
2007-07-12 12:30:00,22.39,22.48,22.39,22.43,109600.0,22.39,22.48,22.39,22.43,109600.0
2007-07-12 13:00:00,22.44,22.47,22.33,22.42,142300.0,22.44,22.47,22.33,22.42,142300.0
2007-07-12 13:30:00,22.41,22.42,22.37,22.37,43100.0,22.41,22.42,22.37,22.37,43100.0
2007-07-12 14:00:00,22.37,22.38,22.29,22.32,58600.0,22.37,22.38,22.29,22.32,58600.0
2007-07-12 14:30:00,22.31,22.36,22.3,22.34,45900.0,22.31,22.36,22.3,22.34,45900.0
2007-07-12 15:00:00,22.34,22.38,22.32,22.38,67900.0,22.34,22.38,22.32,22.38,67900.0
2007-07-12 15:30:00,22.38,22.46,22.37,22.45,250500.0,22.38,22.46,22.37,22.45,250500.0
2007-07-13 09:30:00,21.82,22.0,21.64,21.78,301400.0,21.82,22.0,21.64,21.78,301400.0
2007-07-13 10:00:00,21.79,21.9,21.76,21.85,181600.0,21.79,21.9,21.76,21.85,181600.0
2007-07-13 10:30:00,21.85,21.98,21.84,21.88,234200.0,21.85,21.98,21.84,21.88,234200.0
2007-07-13 11:00:00,21.88,21.88,21.83,21.85,94500.0,21.88,21.88,21.83,21.85,94500.0
2007-07-13 11:30:00,21.84,21.85,21.8,21.81,86400.0,21.84,21.85,21.8,21.81,86400.0
2007-07-13 12:00:00,21.81,21.82,21.79,21.81,89200.0,21.81,21.82,21.79,21.81,89200.0
2007-07-13 12:30:00,21.82,21.87,21.81,21.86,97700.0,21.82,21.87,21.81,21.86,97700.0
2007-07-13 13:00:00,21.86,21.86,21.84,21.84,67500.0,21.86,21.86,21.84,21.84,67500.0
2007-07-13 13:30:00,21.84,21.9,21.84,21.88,125700.0,21.84,21.9,21.84,21.88,125700.0
2007-07-13 14:00:00,21.88,21.89,21.84,21.87,103700.0,21.88,21.89,21.84,21.87,103700.0
2007-07-13 14:30:00,21.86,21.95,21.85,21.94,95000.0,21.86,21.95,21.85,21.94,95000.0
2007-07-13 15:00:00,21.94,22.02,21.8,21.83,355000.0,21.94,22.02,21.8,21.83,355000.0
2007-07-13 15:30:00,21.83,21.97,21.83,21.89,340800.0,21.83,21.97,21.83,21.89,340800.0
2007-07-16 09:30:00,21.9,22.0,21.81,21.81,159200.0,21.9,22.0,21.81,21.81,159200.0
2007-07-16 10:00:00,21.82,21.85,21.78,21.83,99600.0,21.82,21.85,21.78,21.83,99600.0
2007-07-16 10:30:00,21.82,21.89,21.81,21.85,117300.0,21.82,21.89,21.81,21.85,117300.0
2007-07-16 11:00:00,21.85,21.85,21.79,21.8,92200.0,21.85,21.85,21.79,21.8,92200.0
2007-07-16 11:30:00,21.8,21.8,21.78,21.78,44700.0,21.8,21.8,21.78,21.78,44700.0
2007-07-16 12:00:00,21.78,21.83,21.74,21.83,102800.0,21.78,21.83,21.74,21.83,102800.0
2007-07-16 12:30:00,21.83,21.84,21.82,21.82,54500.0,21.83,21.84,21.82,21.82,54500.0
2007-07-16 13:00:00,21.83,21.84,21.79,21.83,115200.0,21.83,21.84,21.79,21.83,115200.0
2007-07-16 13:30:00,21.83,21.85,21.79,21.84,134800.0,21.83,21.85,21.79,21.84,134800.0
2007-07-16 14:00:00,21.83,21.85,21.83,21.84,65100.0,21.83,21.85,21.83,21.84,65100.0
2007-07-16 14:30:00,21.84,21.85,21.82,21.84,61300.0,21.84,21.85,21.82,21.84,61300.0
2007-07-16 15:00:00,21.83,21.87,21.83,21.84,101600.0,21.83,21.87,21.83,21.84,101600.0
2007-07-16 15:30:00,21.84,21.86,21.83,21.84,192900.0,21.84,21.86,21.83,21.84,192900.0
2007-07-17 09:30:00,21.9,21.9,21.8,21.82,102900.0,21.9,21.9,21.8,21.82,102900.0
2007-07-17 10:00:00,21.83,21.91,21.82,21.88,65200.0,21.83,21.91,21.82,21.88,65200.0
2007-07-17 10:30:00,21.88,21.89,21.86,21.87,47700.0,21.88,21.89,21.86,21.87,47700.0
2007-07-17 11:00:00,21.87,21.88,21.84,21.86,44300.0,21.87,21.88,21.84,21.86,44300.0
2007-07-17 11:30:00,21.85,21.89,21.82,21.88,40300.0,21.85,21.89,21.82,21.88,40300.0
2007-07-17 12:00:00,21.89,21.89,21.84,21.85,25600.0,21.89,21.89,21.84,21.85,25600.0
2007-07-17 12:30:00,21.85,21.85,21.78,21.83,75200.0,21.85,21.85,21.78,21.83,75200.0
2007-07-17 13:00:00,21.82,21.87,21.8,21.86,26400.0,21.82,21.87,21.8,21.86,26400.0
2007-07-17 13:30:00,21.86,21.89,21.85,21.87,80500.0,21.86,21.89,21.85,21.87,80500.0
2007-07-17 14:00:00,21.87,21.89,21.84,21.87,60300.0,21.87,21.89,21.84,21.87,60300.0
2007-07-17 14:30:00,21.87,21.91,21.87,21.9,169200.0,21.87,21.91,21.87,21.9,169200.0
2007-07-17 15:00:00,21.91,21.92,21.9,21.9,108700.0,21.91,21.92,21.9,21.9,108700.0
2007-07-17 15:30:00,21.9,21.92,21.83,21.88,552200.0,21.9,21.92,21.83,21.88,552200.0
2007-07-18 09:30:00,21.78,21.88,21.73,21.79,151000.0,21.78,21.88,21.73,21.79,151000.0
2007-07-18 10:00:00,21.79,21.85,21.74,21.8,121100.0,21.79,21.85,21.74,21.8,121100.0
2007-07-18 10:30:00,21.79,21.79,21.56,21.64,118200.0,21.79,21.79,21.56,21.64,118200.0
2007-07-18 11:00:00,21.65,21.67,21.57,21.59,156600.0,21.65,21.67,21.57,21.59,156600.0
2007-07-18 11:30:00,21.59,21.64,21.51,21.55,87200.0,21.59,21.64,21.51,21.55,87200.0
2007-07-18 12:00:00,21.56,21.59,21.47,21.56,94100.0,21.56,21.59,21.47,21.56,94100.0
2007-07-18 12:30:00,21.55,21.65,21.55,21.6,41600.0,21.55,21.65,21.55,21.6,41600.0
2007-07-18 13:00:00,21.6,21.61,21.55,21.56,48800.0,21.6,21.61,21.55,21.56,48800.0
2007-07-18 13:30:00,21.55,21.66,21.55,21.6,60200.0,21.55,21.66,21.55,21.6,60200.0
2007-07-18 14:00:00,21.6,21.65,21.58,21.58,47700.0,21.6,21.65,21.58,21.58,47700.0
2007-07-18 14:30:00,21.59,21.65,21.58,21.64,75500.0,21.59,21.65,21.58,21.64,75500.0
2007-07-18 15:00:00,21.64,21.64,21.57,21.59,95000.0,21.64,21.64,21.57,21.59,95000.0
2007-07-18 15:30:00,21.59,21.74,21.57,21.7,256200.0,21.59,21.74,21.57,21.7,256200.0
2007-07-19 09:30:00,21.2,21.76,21.2,21.68,84500.0,21.2,21.76,21.2,21.68,84500.0
2007-07-19 10:00:00,21.68,21.69,21.61,21.63,67600.0,21.68,21.69,21.61,21.63,67600.0
2007-07-19 10:30:00,21.63,21.64,21.51,21.54,110500.0,21.63,21.64,21.51,21.54,110500.0
2007-07-19 11:00:00,21.54,21.62,21.53,21.61,61900.0,21.54,21.62,21.53,21.61,61900.0
2007-07-19 11:30:00,21.62,21.65,21.6,21.64,18300.0,21.62,21.65,21.6,21.64,18300.0
2007-07-19 12:00:00,21.64,21.73,21.6,21.72,37900.0,21.64,21.73,21.6,21.72,37900.0
2007-07-19 12:30:00,21.71,21.72,21.64,21.66,68800.0,21.71,21.72,21.64,21.66,68800.0
2007-07-19 13:00:00,21.66,21.69,21.64,21.68,24900.0,21.66,21.69,21.64,21.68,24900.0
2007-07-19 13:30:00,21.67,21.73,21.67,21.73,35200.0,21.67,21.73,21.67,21.73,35200.0
2007-07-19 14:00:00,21.73,21.73,21.63,21.64,75900.0,21.73,21.73,21.63,21.64,75900.0
2007-07-19 14:30:00,21.65,21.66,21.62,21.63,30700.0,21.65,21.66,21.62,21.63,30700.0
2007-07-19 15:00:00,21.64,21.69,21.63,21.67,50800.0,21.64,21.69,21.63,21.67,50800.0
2007-07-19 15:30:00,21.68,21.77,21.68,21.74,172600.0,21.68,21.77,21.68,21.74,172600.0
2007-07-20 09:30:00,21.79,21.79,21.57,21.6,240800.0,21.79,21.79,21.57,21.6,240800.0
2007-07-20 10:00:00,21.6,21.64,21.58,21.6,104300.0,21.6,21.64,21.58,21.6,104300.0
2007-07-20 10:30:00,21.6,21.62,21.53,21.58,45500.0,21.6,21.62,21.53,21.58,45500.0
2007-07-20 11:00:00,21.58,21.67,21.54,21.55,44600.0,21.58,21.67,21.54,21.55,44600.0
2007-07-20 11:30:00,21.54,21.56,21.5,21.51,39600.0,21.54,21.56,21.5,21.51,39600.0
2007-07-20 12:00:00,21.5,21.59,21.47,21.52,49400.0,21.5,21.59,21.47,21.52,49400.0
2007-07-20 12:30:00,21.51,21.57,21.45,21.45,47700.0,21.51,21.57,21.45,21.45,47700.0
2007-07-20 13:00:00,21.47,21.55,21.47,21.49,100200.0,21.47,21.55,21.47,21.49,100200.0
2007-07-20 13:30:00,21.49,21.59,21.49,21.53,55600.0,21.49,21.59,21.49,21.53,55600.0
2007-07-20 14:00:00,21.53,21.62,21.49,21.56,90900.0,21.53,21.62,21.49,21.56,90900.0
2007-07-20 14:30:00,21.56,21.61,21.54,21.61,57700.0,21.56,21.61,21.54,21.61,57700.0
2007-07-20 15:00:00,21.6,21.63,21.46,21.47,199700.0,21.6,21.63,21.46,21.47,199700.0
2007-07-20 15:30:00,21.47,21.48,21.37,21.38,246600.0,21.47,21.48,21.37,21.38,246600.0
2007-07-23 09:30:00,20.92,21.48,20.92,21.43,49600.0,20.92,21.48,20.92,21.43,49600.0
2007-07-23 10:00:00,21.42,21.46,21.3,21.42,89500.0,21.42,21.46,21.3,21.42,89500.0
2007-07-23 10:30:00,21.42,21.49,21.4,21.45,87200.0,21.42,21.49,21.4,21.45,87200.0
2007-07-23 11:00:00,21.45,21.53,21.44,21.52,52800.0,21.45,21.53,21.44,21.52,52800.0
2007-07-23 11:30:00,21.52,21.52,21.42,21.49,63000.0,21.52,21.52,21.42,21.49,63000.0
2007-07-23 12:00:00,21.49,21.52,21.41,21.43,104400.0,21.49,21.52,21.41,21.43,104400.0
2007-07-23 12:30:00,21.43,21.46,21.42,21.43,27200.0,21.43,21.46,21.42,21.43,27200.0
2007-07-23 13:00:00,21.43,21.43,21.35,21.36,25800.0,21.43,21.43,21.35,21.36,25800.0
2007-07-23 13:30:00,21.36,21.36,21.32,21.32,29200.0,21.36,21.36,21.32,21.32,29200.0
2007-07-23 14:00:00,21.33,21.33,21.25,21.25,116200.0,21.33,21.33,21.25,21.25,116200.0
2007-07-23 14:30:00,21.26,21.3,21.23,21.23,95000.0,21.26,21.3,21.23,21.23,95000.0
2007-07-23 15:00:00,21.23,21.32,21.21,21.32,88700.0,21.23,21.32,21.21,21.32,88700.0
2007-07-23 15:30:00,21.32,21.32,21.27,21.29,124100.0,21.32,21.32,21.27,21.29,124100.0
2007-07-24 09:30:00,21.77,21.77,21.05,21.14,87000.0,21.77,21.77,21.05,21.14,87000.0
2007-07-24 10:00:00,21.13,21.18,20.98,21.15,121600.0,21.13,21.18,20.98,21.15,121600.0
2007-07-24 10:30:00,21.15,21.29,21.15,21.26,82200.0,21.15,21.29,21.15,21.26,82200.0
2007-07-24 11:00:00,21.25,21.35,21.23,21.33,144900.0,21.25,21.35,21.23,21.33,144900.0
2007-07-24 11:30:00,21.33,21.37,21.25,21.3,116700.0,21.33,21.37,21.25,21.3,116700.0
2007-07-24 12:00:00,21.29,21.3,21.12,21.14,108600.0,21.29,21.3,21.12,21.14,108600.0
2007-07-24 12:30:00,21.14,21.22,21.13,21.2,60000.0,21.14,21.22,21.13,21.2,60000.0
2007-07-24 13:00:00,21.2,21.2,21.09,21.1,101400.0,21.2,21.2,21.09,21.1,101400.0
2007-07-24 13:30:00,21.09,21.11,21.0,21.09,99700.0,21.09,21.11,21.0,21.09,99700.0
2007-07-24 14:00:00,21.09,21.1,20.98,21.02,74800.0,21.09,21.1,20.98,21.02,74800.0
2007-07-24 14:30:00,21.0,21.31,20.9,20.92,134900.0,21.0,21.31,20.9,20.92,134900.0
2007-07-24 15:00:00,20.92,20.92,20.74,20.74,282600.0,20.92,20.92,20.74,20.74,282600.0
2007-07-24 15:30:00,20.74,20.81,20.66,20.77,365300.0,20.74,20.81,20.66,20.77,365300.0
2007-07-25 09:30:00,20.93,21.0,20.8,20.91,78400.0,20.93,21.0,20.8,20.91,78400.0
2007-07-25 10:00:00,20.9,20.92,20.67,20.67,95100.0,20.9,20.92,20.67,20.67,95100.0
2007-07-25 10:30:00,20.65,20.7,20.52,20.63,180800.0,20.65,20.7,20.52,20.63,180800.0
2007-07-25 11:00:00,20.64,20.79,20.61,20.71,93100.0,20.64,20.79,20.61,20.71,93100.0
2007-07-25 11:30:00,20.73,20.81,20.71,20.79,94800.0,20.73,20.81,20.71,20.79,94800.0
2007-07-25 12:00:00,20.79,20.8,20.69,20.75,55900.0,20.79,20.8,20.69,20.75,55900.0
2007-07-25 12:30:00,20.75,20.77,20.67,20.67,79500.0,20.75,20.77,20.67,20.67,79500.0
2007-07-25 13:00:00,20.67,20.7,20.56,20.6,140900.0,20.67,20.7,20.56,20.6,140900.0
2007-07-25 13:30:00,20.59,20.61,20.51,20.53,97500.0,20.59,20.61,20.51,20.53,97500.0
2007-07-25 14:00:00,20.54,20.64,20.5,20.6,167200.0,20.54,20.64,20.5,20.6,167200.0
2007-07-25 14:30:00,20.58,20.62,20.5,20.52,163500.0,20.58,20.62,20.5,20.52,163500.0
2007-07-25 15:00:00,20.53,20.71,20.51,20.66,218700.0,20.53,20.71,20.51,20.66,218700.0
2007-07-25 15:30:00,20.67,20.76,20.59,20.68,269100.0,20.67,20.76,20.59,20.68,269100.0
2007-07-26 09:30:00,20.47,20.47,19.45,20.0,423000.0,20.47,20.47,19.45,20.0,423000.0
2007-07-26 10:00:00,20.0,20.1,19.91,20.1,293100.0,20.0,20.1,19.91,20.1,293100.0
2007-07-26 10:30:00,20.1,20.17,20.06,20.11,231200.0,20.1,20.17,20.06,20.11,231200.0
2007-07-26 11:00:00,20.11,20.13,20.09,20.1,268400.0,20.11,20.13,20.09,20.1,268400.0
2007-07-26 11:30:00,20.1,20.11,19.93,19.99,269100.0,20.1,20.11,19.93,19.99,269100.0
2007-07-26 12:00:00,20.0,20.02,19.93,19.94,145300.0,20.0,20.02,19.93,19.94,145300.0
2007-07-26 12:30:00,19.93,19.96,19.75,19.9,157300.0,19.93,19.96,19.75,19.9,157300.0
2007-07-26 13:00:00,19.9,19.96,19.84,19.88,115100.0,19.9,19.96,19.84,19.88,115100.0
2007-07-26 13:30:00,19.89,19.96,19.85,19.9,161400.0,19.89,19.96,19.85,19.9,161400.0
2007-07-26 14:00:00,19.9,19.95,19.81,19.85,234600.0,19.9,19.95,19.81,19.85,234600.0
2007-07-26 14:30:00,19.85,19.93,19.67,19.75,218900.0,19.85,19.93,19.67,19.75,218900.0
2007-07-26 15:00:00,19.76,20.16,19.75,20.12,312400.0,19.76,20.16,19.75,20.12,312400.0
2007-07-26 15:30:00,20.11,20.25,19.79,20.05,535700.0,20.11,20.25,19.79,20.05,535700.0
2007-07-27 09:30:00,19.6,19.6,19.11,19.43,537300.0,19.6,19.6,19.11,19.43,537300.0
2007-07-27 10:00:00,19.43,19.56,19.35,19.5,202100.0,19.43,19.56,19.35,19.5,202100.0
2007-07-27 10:30:00,19.52,19.55,19.17,19.18,208700.0,19.52,19.55,19.17,19.18,208700.0
2007-07-27 11:00:00,19.19,19.36,19.19,19.35,168100.0,19.19,19.36,19.19,19.35,168100.0
2007-07-27 11:30:00,19.35,19.45,19.22,19.24,304900.0,19.35,19.45,19.22,19.24,304900.0
2007-07-27 12:00:00,19.24,19.27,19.17,19.27,251000.0,19.24,19.27,19.17,19.27,251000.0
2007-07-27 12:30:00,19.27,19.31,19.16,19.22,109400.0,19.27,19.31,19.16,19.22,109400.0
2007-07-27 13:00:00,19.22,19.32,19.2,19.3,110700.0,19.22,19.32,19.2,19.3,110700.0
2007-07-27 13:30:00,19.3,19.42,19.27,19.41,136000.0,19.3,19.42,19.27,19.41,136000.0
2007-07-27 14:00:00,19.41,19.46,19.3,19.34,122400.0,19.41,19.46,19.3,19.34,122400.0
2007-07-27 14:30:00,19.34,19.47,19.34,19.42,157100.0,19.34,19.47,19.34,19.42,157100.0
2007-07-27 15:00:00,19.42,19.49,19.36,19.48,303400.0,19.42,19.49,19.36,19.48,303400.0
2007-07-27 15:30:00,19.48,19.49,19.2,19.22,412800.0,19.48,19.49,19.2,19.22,412800.0
2007-07-30 09:30:00,19.1,19.12,18.95,19.02,327400.0,19.1,19.12,18.95,19.02,327400.0
2007-07-30 10:00:00,19.03,19.28,19.01,19.27,368600.0,19.03,19.28,19.01,19.27,368600.0
2007-07-30 10:30:00,19.27,19.33,19.25,19.3,400300.0,19.27,19.33,19.25,19.3,400300.0
2007-07-30 11:00:00,19.3,19.38,19.11,19.13,247200.0,19.3,19.38,19.11,19.13,247200.0
2007-07-30 11:30:00,19.12,19.13,19.05,19.1,332700.0,19.12,19.13,19.05,19.1,332700.0
2007-07-30 12:00:00,19.1,19.1,19.0,19.0,256200.0,19.1,19.1,19.0,19.0,256200.0
2007-07-30 12:30:00,19.0,19.06,18.94,19.04,225900.0,19.0,19.06,18.94,19.04,225900.0
2007-07-30 13:00:00,19.04,19.11,19.02,19.11,165700.0,19.04,19.11,19.02,19.11,165700.0
2007-07-30 13:30:00,19.12,19.17,19.04,19.14,174000.0,19.12,19.17,19.04,19.14,174000.0
2007-07-30 14:00:00,19.14,19.22,19.13,19.2,424600.0,19.14,19.22,19.13,19.2,424600.0
2007-07-30 14:30:00,19.2,19.24,19.18,19.24,176100.0,19.2,19.24,19.18,19.24,176100.0
2007-07-30 15:00:00,19.24,19.34,19.2,19.32,239800.0,19.24,19.34,19.2,19.32,239800.0
2007-07-30 15:30:00,19.32,19.39,19.2,19.25,538200.0,19.32,19.39,19.2,19.25,538200.0
2007-07-31 09:30:00,19.49,19.73,19.47,19.6,378400.0,19.49,19.73,19.47,19.6,378400.0
2007-07-31 10:00:00,19.61,19.68,19.54,19.55,357500.0,19.61,19.68,19.54,19.55,357500.0
2007-07-31 10:30:00,19.54,19.62,19.52,19.62,424800.0,19.54,19.62,19.52,19.62,424800.0
2007-07-31 11:00:00,19.61,19.71,19.57,19.7,213400.0,19.61,19.71,19.57,19.7,213400.0
2007-07-31 11:30:00,19.7,19.84,19.69,19.78,211600.0,19.7,19.84,19.69,19.78,211600.0
2007-07-31 12:00:00,19.79,19.87,19.77,19.83,199600.0,19.79,19.87,19.77,19.83,199600.0
2007-07-31 12:30:00,19.83,19.87,19.78,19.85,122400.0,19.83,19.87,19.78,19.85,122400.0
2007-07-31 13:00:00,19.86,19.96,19.83,19.9,167200.0,19.86,19.96,19.83,19.9,167200.0
2007-07-31 13:30:00,19.91,19.97,19.86,19.9,241400.0,19.91,19.97,19.86,19.9,241400.0
2007-07-31 14:00:00,19.91,19.96,19.85,19.86,217300.0,19.91,19.96,19.85,19.86,217300.0
2007-07-31 14:30:00,19.86,19.86,19.71,19.72,295200.0,19.86,19.86,19.71,19.72,295200.0
2007-07-31 15:00:00,19.73,19.81,19.68,19.77,373100.0,19.73,19.81,19.68,19.77,373100.0
2007-07-31 15:30:00,19.77,19.81,19.45,19.48,740800.0,19.77,19.81,19.45,19.48,740800.0
2007-08-01 09:30:00,19.46,19.6,19.34,19.44,378000.0,19.46,19.6,19.34,19.44,378000.0
2007-08-01 10:00:00,19.43,19.5,19.31,19.32,578400.0,19.43,19.5,19.31,19.32,578400.0
2007-08-01 10:30:00,19.32,19.43,19.24,19.35,344100.0,19.32,19.43,19.24,19.35,344100.0
2007-08-01 11:00:00,19.37,19.5,19.35,19.46,307900.0,19.37,19.5,19.35,19.46,307900.0
2007-08-01 11:30:00,19.47,19.57,19.45,19.57,220800.0,19.47,19.57,19.45,19.57,220800.0
2007-08-01 12:00:00,19.57,19.62,19.48,19.56,145500.0,19.57,19.62,19.48,19.56,145500.0
2007-08-01 12:30:00,19.56,19.66,19.56,19.6,175000.0,19.56,19.66,19.56,19.6,175000.0
2007-08-01 13:00:00,19.6,19.6,19.38,19.42,214900.0,19.6,19.6,19.38,19.42,214900.0
2007-08-01 13:30:00,19.42,19.48,19.4,19.41,164700.0,19.42,19.48,19.4,19.41,164700.0
2007-08-01 14:00:00,19.4,19.41,19.32,19.36,181600.0,19.4,19.41,19.32,19.36,181600.0
2007-08-01 14:30:00,19.37,19.41,19.15,19.2,281500.0,19.37,19.41,19.15,19.2,281500.0
2007-08-01 15:00:00,19.19,19.24,19.11,19.2,239300.0,19.19,19.24,19.11,19.2,239300.0
2007-08-01 15:30:00,19.19,19.42,19.13,19.39,367300.0,19.19,19.42,19.13,19.39,367300.0
2007-08-02 09:30:00,19.44,19.55,19.35,19.5,116900.0,19.44,19.55,19.35,19.5,116900.0
2007-08-02 10:00:00,19.5,19.5,19.25,19.31,162000.0,19.5,19.5,19.25,19.31,162000.0
2007-08-02 10:30:00,19.3,19.38,19.26,19.37,109900.0,19.3,19.38,19.26,19.37,109900.0
2007-08-02 11:00:00,19.37,19.38,19.25,19.32,141100.0,19.37,19.38,19.25,19.32,141100.0
2007-08-02 11:30:00,19.31,19.36,19.3,19.36,122800.0,19.31,19.36,19.3,19.36,122800.0
2007-08-02 12:00:00,19.37,19.45,19.35,19.41,137700.0,19.37,19.45,19.35,19.41,137700.0
2007-08-02 12:30:00,19.41,19.43,19.38,19.38,138400.0,19.41,19.43,19.38,19.38,138400.0
2007-08-02 13:00:00,19.38,19.41,19.29,19.34,147400.0,19.38,19.41,19.29,19.34,147400.0
2007-08-02 13:30:00,19.33,19.39,19.32,19.36,92900.0,19.33,19.39,19.32,19.36,92900.0
2007-08-02 14:00:00,19.37,19.39,19.31,19.32,104500.0,19.37,19.39,19.31,19.32,104500.0
2007-08-02 14:30:00,19.32,19.36,19.28,19.33,190000.0,19.32,19.36,19.28,19.33,190000.0
2007-08-02 15:00:00,19.31,19.45,19.29,19.45,151600.0,19.31,19.45,19.29,19.45,151600.0
2007-08-02 15:30:00,19.45,19.48,19.38,19.48,337500.0,19.45,19.48,19.38,19.48,337500.0
2007-08-03 09:30:00,19.52,19.56,19.17,19.21,166700.0,19.52,19.56,19.17,19.21,166700.0
2007-08-03 10:00:00,19.21,19.22,19.03,19.13,254500.0,19.21,19.22,19.03,19.13,254500.0
2007-08-03 10:30:00,19.14,19.16,19.01,19.04,203800.0,19.14,19.16,19.01,19.04,203800.0
2007-08-03 11:00:00,19.04,19.1,19.01,19.1,202500.0,19.04,19.1,19.01,19.1,202500.0
2007-08-03 11:30:00,19.1,19.25,19.1,19.23,187600.0,19.1,19.25,19.1,19.23,187600.0
2007-08-03 12:00:00,19.23,19.3,19.16,19.22,239300.0,19.23,19.3,19.16,19.22,239300.0
2007-08-03 12:30:00,19.23,19.26,19.19,19.2,138700.0,19.23,19.26,19.19,19.2,138700.0
2007-08-03 13:00:00,19.2,19.2,19.15,19.19,64500.0,19.2,19.2,19.15,19.19,64500.0
2007-08-03 13:30:00,19.18,19.22,19.12,19.2,116400.0,19.18,19.22,19.12,19.2,116400.0
2007-08-03 14:00:00,19.2,19.23,19.08,19.08,206600.0,19.2,19.23,19.08,19.08,206600.0
2007-08-03 14:30:00,19.08,19.1,19.02,19.05,183800.0,19.08,19.1,19.02,19.05,183800.0
2007-08-03 15:00:00,19.04,19.04,18.89,18.89,184200.0,19.04,19.04,18.89,18.89,184200.0
2007-08-03 15:30:00,18.89,18.95,18.81,18.81,324200.0,18.89,18.95,18.81,18.81,324200.0
2007-08-06 09:30:00,18.87,18.88,18.63,18.79,229900.0,18.87,18.88,18.63,18.79,229900.0
2007-08-06 10:00:00,18.79,18.83,18.65,18.68,191100.0,18.79,18.83,18.65,18.68,191100.0
2007-08-06 10:30:00,18.67,18.75,18.62,18.68,194100.0,18.67,18.75,18.62,18.68,194100.0
2007-08-06 11:00:00,18.68,18.77,18.58,18.76,148600.0,18.68,18.77,18.58,18.76,148600.0
2007-08-06 11:30:00,18.76,18.87,18.7,18.81,207100.0,18.76,18.87,18.7,18.81,207100.0
2007-08-06 12:00:00,18.81,18.84,18.73,18.77,122200.0,18.81,18.84,18.73,18.77,122200.0
2007-08-06 12:30:00,18.77,19.12,18.77,19.11,254600.0,18.77,19.12,18.77,19.11,254600.0
2007-08-06 13:00:00,19.11,19.15,18.91,18.92,205100.0,19.11,19.15,18.91,18.92,205100.0
2007-08-06 13:30:00,18.92,18.93,18.78,18.8,251800.0,18.92,18.93,18.78,18.8,251800.0
2007-08-06 14:00:00,18.8,18.96,18.79,18.89,232300.0,18.8,18.96,18.79,18.89,232300.0
2007-08-06 14:30:00,18.89,19.12,18.88,19.06,211500.0,18.89,19.12,18.88,19.06,211500.0
2007-08-06 15:00:00,19.07,19.26,19.06,19.25,404600.0,19.07,19.26,19.06,19.25,404600.0
2007-08-06 15:30:00,19.25,19.45,19.2,19.39,667900.0,19.25,19.45,19.2,19.39,667900.0
2007-08-07 09:30:00,19.33,19.62,19.25,19.58,262000.0,19.33,19.62,19.25,19.58,262000.0
2007-08-07 10:00:00,19.58,19.73,19.55,19.72,255500.0,19.58,19.73,19.55,19.72,255500.0
2007-08-07 10:30:00,19.71,19.79,19.71,19.74,210800.0,19.71,19.79,19.71,19.74,210800.0
2007-08-07 11:00:00,19.73,19.92,19.73,19.83,193000.0,19.73,19.92,19.73,19.83,193000.0
2007-08-07 11:30:00,19.83,20.12,19.82,20.11,226200.0,19.83,20.12,19.82,20.11,226200.0
2007-08-07 12:00:00,20.11,20.25,20.11,20.16,218600.0,20.11,20.25,20.11,20.16,218600.0
2007-08-07 12:30:00,20.15,20.19,19.99,19.99,139300.0,20.15,20.19,19.99,19.99,139300.0
2007-08-07 13:00:00,19.98,20.05,19.94,19.95,210400.0,19.98,20.05,19.94,19.95,210400.0
2007-08-07 13:30:00,19.94,19.94,19.8,19.84,211000.0,19.94,19.94,19.8,19.84,211000.0
2007-08-07 14:00:00,19.84,20.07,19.73,19.75,393000.0,19.84,20.07,19.73,19.75,393000.0
2007-08-07 14:30:00,19.75,19.85,19.5,19.85,620800.0,19.75,19.85,19.5,19.85,620800.0
2007-08-07 15:00:00,19.85,20.01,19.81,19.86,476600.0,19.85,20.01,19.81,19.86,476600.0
2007-08-07 15:30:00,19.87,19.96,19.78,19.87,526900.0,19.87,19.96,19.78,19.87,526900.0
2007-08-08 09:30:00,20.67,20.67,20.0,20.28,132800.0,20.67,20.67,20.0,20.28,132800.0
2007-08-08 10:00:00,20.28,20.52,20.26,20.45,303600.0,20.28,20.52,20.26,20.45,303600.0
2007-08-08 10:30:00,20.44,20.58,20.44,20.55,441700.0,20.44,20.58,20.44,20.55,441700.0
2007-08-08 11:00:00,20.55,20.56,20.41,20.45,274400.0,20.55,20.56,20.41,20.45,274400.0
2007-08-08 11:30:00,20.44,20.5,20.42,20.48,205700.0,20.44,20.5,20.42,20.48,205700.0
2007-08-08 12:00:00,20.5,20.63,20.48,20.52,367700.0,20.5,20.63,20.48,20.52,367700.0
2007-08-08 12:30:00,20.51,20.65,20.51,20.58,367500.0,20.51,20.65,20.51,20.58,367500.0
2007-08-08 13:00:00,20.57,20.67,20.57,20.65,260600.0,20.57,20.67,20.57,20.65,260600.0
2007-08-08 13:30:00,20.65,20.68,20.57,20.6,343700.0,20.65,20.68,20.57,20.6,343700.0
2007-08-08 14:00:00,20.6,20.74,20.59,20.7,368800.0,20.6,20.74,20.59,20.7,368800.0
2007-08-08 14:30:00,20.7,20.95,20.67,20.83,372700.0,20.7,20.95,20.67,20.83,372700.0
2007-08-08 15:00:00,20.83,20.85,20.39,20.49,490900.0,20.83,20.85,20.39,20.49,490900.0
2007-08-08 15:30:00,20.49,20.61,20.42,20.55,688300.0,20.49,20.61,20.42,20.55,688300.0
2007-08-09 09:30:00,20.73,20.73,20.16,20.47,318100.0,20.73,20.73,20.16,20.47,318100.0
2007-08-09 10:00:00,20.59,20.63,20.47,20.63,291200.0,20.59,20.63,20.47,20.63,291200.0
2007-08-09 10:30:00,20.63,20.82,20.62,20.79,240300.0,20.63,20.82,20.62,20.79,240300.0
2007-08-09 11:00:00,20.78,21.02,20.78,21.02,408800.0,20.78,21.02,20.78,21.02,408800.0
2007-08-09 11:30:00,21.02,21.28,21.02,21.28,252800.0,21.02,21.28,21.02,21.28,252800.0
2007-08-09 12:00:00,21.28,21.79,21.26,21.64,262600.0,21.28,21.79,21.26,21.64,262600.0
2007-08-09 12:30:00,21.65,21.77,21.54,21.61,481500.0,21.65,21.77,21.54,21.61,481500.0
2007-08-09 13:00:00,21.6,21.64,21.26,21.3,327900.0,21.6,21.64,21.26,21.3,327900.0
2007-08-09 13:30:00,21.29,21.67,21.29,21.48,530400.0,21.29,21.67,21.29,21.48,530400.0
2007-08-09 14:00:00,21.47,21.47,21.17,21.24,419900.0,21.47,21.47,21.17,21.24,419900.0
2007-08-09 14:30:00,21.25,21.33,21.19,21.2,319800.0,21.25,21.33,21.19,21.2,319800.0
2007-08-09 15:00:00,21.19,21.28,21.12,21.23,341500.0,21.19,21.28,21.12,21.23,341500.0
2007-08-09 15:30:00,21.24,21.28,20.87,20.87,821200.0,21.24,21.28,20.87,20.87,821200.0
2007-08-10 09:30:00,20.8,21.0,20.4,20.69,421300.0,20.8,21.0,20.4,20.69,421300.0
2007-08-10 10:00:00,20.69,20.71,20.47,20.51,323000.0,20.69,20.71,20.47,20.51,323000.0
2007-08-10 10:30:00,20.51,20.64,20.4,20.57,324300.0,20.51,20.64,20.4,20.57,324300.0
2007-08-10 11:00:00,20.57,20.63,20.46,20.49,373600.0,20.57,20.63,20.46,20.49,373600.0
2007-08-10 11:30:00,20.49,20.49,20.24,20.39,228400.0,20.49,20.49,20.24,20.39,228400.0
2007-08-10 12:00:00,20.41,20.49,20.35,20.4,457900.0,20.41,20.49,20.35,20.4,457900.0
2007-08-10 12:30:00,20.41,20.42,19.79,19.84,424900.0,20.41,20.42,19.79,19.84,424900.0
2007-08-10 13:00:00,19.83,20.05,19.83,19.91,322900.0,19.83,20.05,19.83,19.91,322900.0
2007-08-10 13:30:00,19.91,19.96,19.79,19.88,334100.0,19.91,19.96,19.79,19.88,334100.0
2007-08-10 14:00:00,19.89,20.0,19.79,19.89,432200.0,19.89,20.0,19.79,19.89,432200.0
2007-08-10 14:30:00,19.89,19.95,19.81,19.94,268400.0,19.89,19.95,19.81,19.94,268400.0
2007-08-10 15:00:00,19.93,19.98,19.75,19.86,458900.0,19.93,19.98,19.75,19.86,458900.0
2007-08-10 15:30:00,19.86,20.08,19.85,19.89,548600.0,19.86,20.08,19.85,19.89,548600.0
2007-08-13 09:30:00,19.94,20.19,19.67,20.01,351500.0,19.94,20.19,19.67,20.01,351500.0
2007-08-13 10:00:00,20.0,20.05,19.92,19.94,366300.0,20.0,20.05,19.92,19.94,366300.0
2007-08-13 10:30:00,19.94,19.99,19.75,19.76,157000.0,19.94,19.99,19.75,19.76,157000.0
2007-08-13 11:00:00,19.77,19.78,19.58,19.62,174900.0,19.77,19.78,19.58,19.62,174900.0
2007-08-13 11:30:00,19.62,19.68,19.6,19.64,142600.0,19.62,19.68,19.6,19.64,142600.0
2007-08-13 12:00:00,19.63,19.63,19.53,19.59,123500.0,19.63,19.63,19.53,19.59,123500.0
2007-08-13 12:30:00,19.58,19.65,19.58,19.63,71800.0,19.58,19.65,19.58,19.63,71800.0
2007-08-13 13:00:00,19.64,19.65,19.54,19.57,74800.0,19.64,19.65,19.54,19.57,74800.0
2007-08-13 13:30:00,19.56,19.62,19.55,19.59,88700.0,19.56,19.62,19.55,19.59,88700.0
2007-08-13 14:00:00,19.6,19.66,19.56,19.63,120300.0,19.6,19.66,19.56,19.63,120300.0
2007-08-13 14:30:00,19.63,19.66,19.6,19.63,139100.0,19.63,19.66,19.6,19.63,139100.0
2007-08-13 15:00:00,19.63,19.68,19.58,19.68,182600.0,19.63,19.68,19.58,19.68,182600.0
2007-08-13 15:30:00,19.69,19.76,19.62,19.66,332100.0,19.69,19.76,19.62,19.66,332100.0
2007-08-14 09:30:00,19.02,19.64,18.88,19.28,289700.0,19.02,19.64,18.88,19.28,289700.0
2007-08-14 10:00:00,19.29,19.41,19.07,19.12,414800.0,19.29,19.41,19.07,19.12,414800.0
2007-08-14 10:30:00,19.11,19.32,19.07,19.24,156100.0,19.11,19.32,19.07,19.24,156100.0
2007-08-14 11:00:00,19.25,19.25,19.07,19.11,272600.0,19.25,19.25,19.07,19.11,272600.0
2007-08-14 11:30:00,19.12,19.19,19.04,19.18,96100.0,19.12,19.19,19.04,19.18,96100.0
2007-08-14 12:00:00,19.18,19.22,19.1,19.14,81900.0,19.18,19.22,19.1,19.14,81900.0
2007-08-14 12:30:00,19.13,19.21,19.1,19.15,105800.0,19.13,19.21,19.1,19.15,105800.0
2007-08-14 13:00:00,19.16,19.17,19.08,19.1,101500.0,19.16,19.17,19.08,19.1,101500.0
2007-08-14 13:30:00,19.11,19.19,19.06,19.08,120100.0,19.11,19.19,19.06,19.08,120100.0
2007-08-14 14:00:00,19.07,19.08,18.88,18.97,161400.0,19.07,19.08,18.88,18.97,161400.0
2007-08-14 14:30:00,18.97,19.03,18.93,19.03,198700.0,18.97,19.03,18.93,19.03,198700.0
2007-08-14 15:00:00,19.03,19.1,18.98,19.06,282900.0,19.03,19.1,18.98,19.06,282900.0
2007-08-14 15:30:00,19.05,19.07,18.95,18.95,356600.0,19.05,19.07,18.95,18.95,356600.0
2007-08-15 09:30:00,18.9,19.09,18.81,19.02,134400.0,18.9,19.09,18.81,19.02,134400.0
2007-08-15 10:00:00,19.02,19.06,18.88,19.06,134200.0,19.02,19.06,18.88,19.06,134200.0
2007-08-15 10:30:00,19.05,19.1,18.9,18.95,109300.0,19.05,19.1,18.9,18.95,109300.0
2007-08-15 11:00:00,18.96,18.99,18.92,18.95,109300.0,18.96,18.99,18.92,18.95,109300.0
2007-08-15 11:30:00,18.95,18.97,18.9,18.91,105600.0,18.95,18.97,18.9,18.91,105600.0
2007-08-15 12:00:00,18.92,18.97,18.89,18.97,77800.0,18.92,18.97,18.89,18.97,77800.0
2007-08-15 12:30:00,18.94,19.0,18.93,18.97,49600.0,18.94,19.0,18.93,18.97,49600.0
2007-08-15 13:00:00,18.97,19.02,18.94,19.0,55400.0,18.97,19.02,18.94,19.0,55400.0
2007-08-15 13:30:00,19.01,19.12,19.01,19.06,116300.0,19.01,19.12,19.01,19.06,116300.0
2007-08-15 14:00:00,19.07,19.09,18.95,18.96,81100.0,19.07,19.09,18.95,18.96,81100.0
2007-08-15 14:30:00,18.96,18.97,18.83,18.85,109500.0,18.96,18.97,18.83,18.85,109500.0
2007-08-15 15:00:00,18.87,18.92,18.78,18.78,132100.0,18.87,18.92,18.78,18.78,132100.0
2007-08-15 15:30:00,18.79,18.8,18.56,18.59,227100.0,18.79,18.8,18.56,18.59,227100.0
2007-08-16 09:30:00,18.51,18.82,18.42,18.66,119200.0,18.51,18.82,18.42,18.66,119200.0
2007-08-16 10:00:00,18.66,18.7,18.53,18.56,139800.0,18.66,18.7,18.53,18.56,139800.0
2007-08-16 10:30:00,18.55,18.72,18.5,18.68,176800.0,18.55,18.72,18.5,18.68,176800.0
2007-08-16 11:00:00,18.65,18.84,18.65,18.75,119900.0,18.65,18.84,18.65,18.75,119900.0
2007-08-16 11:30:00,18.75,18.77,18.55,18.63,135100.0,18.75,18.77,18.55,18.63,135100.0
2007-08-16 12:00:00,18.63,18.74,18.51,18.64,277100.0,18.63,18.74,18.51,18.64,277100.0
2007-08-16 12:30:00,18.64,18.69,18.53,18.58,219400.0,18.64,18.69,18.53,18.58,219400.0
2007-08-16 13:00:00,18.59,18.8,18.57,18.72,172200.0,18.59,18.8,18.57,18.72,172200.0
2007-08-16 13:30:00,18.71,18.87,18.7,18.79,183300.0,18.71,18.87,18.7,18.79,183300.0
2007-08-16 14:00:00,18.79,19.05,18.72,18.9,379000.0,18.79,19.05,18.72,18.9,379000.0
2007-08-16 14:30:00,18.9,18.9,18.64,18.71,221400.0,18.9,18.9,18.64,18.71,221400.0
2007-08-16 15:00:00,18.72,18.77,18.55,18.73,242700.0,18.72,18.77,18.55,18.73,242700.0
2007-08-16 15:30:00,18.72,19.03,18.71,18.99,461200.0,18.72,19.03,18.71,18.99,461200.0
2007-08-17 09:30:00,19.0,19.39,18.75,19.1,957500.0,19.0,19.39,18.75,19.1,957500.0
2007-08-17 10:00:00,19.09,19.15,18.95,19.01,239600.0,19.09,19.15,18.95,19.01,239600.0
2007-08-17 10:30:00,19.0,19.01,18.83,18.93,195200.0,19.0,19.01,18.83,18.93,195200.0
2007-08-17 11:00:00,18.93,18.99,18.91,18.98,182900.0,18.93,18.99,18.91,18.98,182900.0
2007-08-17 11:30:00,18.98,19.01,18.91,18.91,163900.0,18.98,19.01,18.91,18.91,163900.0
2007-08-17 12:00:00,18.91,18.92,18.82,18.85,124700.0,18.91,18.92,18.82,18.85,124700.0
2007-08-17 12:30:00,18.85,18.95,18.84,18.91,105600.0,18.85,18.95,18.84,18.91,105600.0
2007-08-17 13:00:00,18.91,19.06,18.91,19.06,185300.0,18.91,19.06,18.91,19.06,185300.0
2007-08-17 13:30:00,19.05,19.05,18.92,18.95,119100.0,19.05,19.05,18.92,18.95,119100.0
2007-08-17 14:00:00,18.95,19.01,18.87,18.99,164900.0,18.95,19.01,18.87,18.99,164900.0
2007-08-17 14:30:00,18.99,19.08,18.95,19.06,296100.0,18.99,19.08,18.95,19.06,296100.0
2007-08-17 15:00:00,19.06,19.28,19.03,19.16,309400.0,19.06,19.28,19.03,19.16,309400.0
2007-08-17 15:30:00,19.16,19.22,18.99,19.12,398900.0,19.16,19.22,18.99,19.12,398900.0
2007-08-20 09:30:00,19.11,19.4,19.11,19.39,170400.0,19.11,19.4,19.11,19.39,170400.0
2007-08-20 10:00:00,19.39,19.57,19.35,19.4,203900.0,19.39,19.57,19.35,19.4,203900.0
2007-08-20 10:30:00,19.39,19.57,19.32,19.46,97700.0,19.39,19.57,19.32,19.46,97700.0
2007-08-20 11:00:00,19.47,19.49,19.42,19.46,50700.0,19.47,19.49,19.42,19.46,50700.0
2007-08-20 11:30:00,19.47,19.63,19.45,19.47,99100.0,19.47,19.63,19.45,19.47,99100.0
2007-08-20 12:00:00,19.47,19.49,19.39,19.4,74500.0,19.47,19.49,19.39,19.4,74500.0
2007-08-20 12:30:00,19.39,19.44,19.36,19.37,90400.0,19.39,19.44,19.36,19.37,90400.0
2007-08-20 13:00:00,19.36,19.45,19.35,19.39,66000.0,19.36,19.45,19.35,19.39,66000.0
2007-08-20 13:30:00,19.39,19.58,19.39,19.53,118000.0,19.39,19.58,19.39,19.53,118000.0
2007-08-20 14:00:00,19.52,19.61,19.48,19.61,106600.0,19.52,19.61,19.48,19.61,106600.0
2007-08-20 14:30:00,19.6,19.76,19.53,19.54,207900.0,19.6,19.76,19.53,19.54,207900.0
2007-08-20 15:00:00,19.55,19.74,19.54,19.72,146300.0,19.55,19.74,19.54,19.72,146300.0
2007-08-20 15:30:00,19.72,19.72,19.55,19.63,183200.0,19.72,19.72,19.55,19.63,183200.0
2007-08-21 09:30:00,19.14,19.33,19.02,19.15,331700.0,19.14,19.33,19.02,19.15,331700.0
2007-08-21 10:00:00,19.15,19.49,19.12,19.43,185800.0,19.15,19.49,19.12,19.43,185800.0
2007-08-21 10:30:00,19.43,19.47,19.32,19.34,144300.0,19.43,19.47,19.32,19.34,144300.0
2007-08-21 11:00:00,19.35,19.35,19.22,19.29,119000.0,19.35,19.35,19.22,19.29,119000.0
2007-08-21 11:30:00,19.3,19.36,19.3,19.33,69700.0,19.3,19.36,19.3,19.33,69700.0
2007-08-21 12:00:00,19.34,19.4,19.31,19.37,61200.0,19.34,19.4,19.31,19.37,61200.0
2007-08-21 12:30:00,19.37,19.37,19.24,19.25,113100.0,19.37,19.37,19.24,19.25,113100.0
2007-08-21 13:00:00,19.27,19.33,19.18,19.21,140900.0,19.27,19.33,19.18,19.21,140900.0
2007-08-21 13:30:00,19.22,19.22,19.17,19.19,64500.0,19.22,19.22,19.17,19.19,64500.0
2007-08-21 14:00:00,19.19,19.25,19.15,19.22,96200.0,19.19,19.25,19.15,19.22,96200.0
2007-08-21 14:30:00,19.22,19.28,19.09,19.22,141800.0,19.22,19.28,19.09,19.22,141800.0
2007-08-21 15:00:00,19.22,19.25,19.18,19.2,71000.0,19.22,19.25,19.18,19.2,71000.0
2007-08-21 15:30:00,19.21,19.34,19.2,19.31,227100.0,19.21,19.34,19.2,19.31,227100.0
2007-08-22 09:30:00,19.43,19.73,19.3,19.38,282500.0,19.43,19.73,19.3,19.38,282500.0
2007-08-22 10:00:00,19.39,19.48,19.34,19.43,207500.0,19.39,19.48,19.34,19.43,207500.0
2007-08-22 10:30:00,19.43,19.58,19.43,19.49,131800.0,19.43,19.58,19.43,19.49,131800.0
2007-08-22 11:00:00,19.49,19.52,19.42,19.47,99900.0,19.49,19.52,19.42,19.47,99900.0
2007-08-22 11:30:00,19.47,19.56,19.44,19.56,106400.0,19.47,19.56,19.44,19.56,106400.0
2007-08-22 12:00:00,19.56,19.6,19.46,19.47,175000.0,19.56,19.6,19.46,19.47,175000.0
2007-08-22 12:30:00,19.46,19.5,19.39,19.4,154900.0,19.46,19.5,19.39,19.4,154900.0
2007-08-22 13:00:00,19.4,19.4,19.3,19.35,145100.0,19.4,19.4,19.3,19.35,145100.0
2007-08-22 13:30:00,19.34,19.41,19.33,19.37,152500.0,19.34,19.41,19.33,19.37,152500.0
2007-08-22 14:00:00,19.37,19.38,19.26,19.3,192800.0,19.37,19.38,19.26,19.3,192800.0
2007-08-22 14:30:00,19.3,19.31,19.27,19.28,185300.0,19.3,19.31,19.27,19.28,185300.0
2007-08-22 15:00:00,19.28,19.33,19.26,19.28,326300.0,19.28,19.33,19.26,19.28,326300.0
2007-08-22 15:30:00,19.29,19.44,19.27,19.36,508800.0,19.29,19.44,19.27,19.36,508800.0
2007-08-23 09:30:00,19.46,19.54,19.27,19.36,259500.0,19.46,19.54,19.27,19.36,259500.0
2007-08-23 10:00:00,19.36,19.43,19.34,19.41,66900.0,19.36,19.43,19.34,19.41,66900.0
2007-08-23 10:30:00,19.41,19.44,19.33,19.35,81300.0,19.41,19.44,19.33,19.35,81300.0
2007-08-23 11:00:00,19.35,19.35,19.22,19.22,54300.0,19.35,19.35,19.22,19.22,54300.0
2007-08-23 11:30:00,19.21,19.22,19.15,19.15,55900.0,19.21,19.22,19.15,19.15,55900.0
2007-08-23 12:00:00,19.15,19.22,19.15,19.2,122700.0,19.15,19.22,19.15,19.2,122700.0
2007-08-23 12:30:00,19.2,19.28,19.18,19.26,101400.0,19.2,19.28,19.18,19.26,101400.0
2007-08-23 13:00:00,19.26,19.31,19.21,19.25,115100.0,19.26,19.31,19.21,19.25,115100.0
2007-08-23 13:30:00,19.25,19.27,19.19,19.21,351700.0,19.25,19.27,19.19,19.21,351700.0
2007-08-23 14:00:00,19.21,19.23,19.2,19.23,191700.0,19.21,19.23,19.2,19.23,191700.0
2007-08-23 14:30:00,19.23,19.23,19.11,19.14,105900.0,19.23,19.23,19.11,19.14,105900.0
2007-08-23 15:00:00,19.13,19.24,19.13,19.2,133300.0,19.13,19.24,19.13,19.2,133300.0
2007-08-23 15:30:00,19.2,19.24,19.13,19.19,275300.0,19.2,19.24,19.13,19.19,275300.0
2007-08-24 09:30:00,19.23,19.24,19.02,19.06,118700.0,19.23,19.24,19.02,19.06,118700.0
2007-08-24 10:00:00,19.06,19.2,19.06,19.19,287500.0,19.06,19.2,19.06,19.19,287500.0
2007-08-24 10:30:00,19.18,19.28,19.17,19.25,216500.0,19.18,19.28,19.17,19.25,216500.0
2007-08-24 11:00:00,19.24,19.3,19.24,19.29,140400.0,19.24,19.3,19.24,19.29,140400.0
2007-08-24 11:30:00,19.3,19.3,19.19,19.23,478800.0,19.3,19.3,19.19,19.23,478800.0
2007-08-24 12:00:00,19.23,19.25,19.2,19.25,213800.0,19.23,19.25,19.2,19.25,213800.0
2007-08-24 12:30:00,19.25,19.28,19.2,19.26,122400.0,19.25,19.28,19.2,19.26,122400.0
2007-08-24 13:00:00,19.26,19.3,19.24,19.3,117800.0,19.26,19.3,19.24,19.3,117800.0
2007-08-24 13:30:00,19.3,19.31,19.27,19.29,467300.0,19.3,19.31,19.27,19.29,467300.0
2007-08-24 14:00:00,19.29,19.46,19.27,19.46,191600.0,19.29,19.46,19.27,19.46,191600.0
2007-08-24 14:30:00,19.45,19.72,19.44,19.68,263800.0,19.45,19.72,19.44,19.68,263800.0
2007-08-24 15:00:00,19.69,19.7,19.54,19.58,232000.0,19.69,19.7,19.54,19.58,232000.0
2007-08-24 15:30:00,19.58,19.68,19.57,19.65,478300.0,19.58,19.68,19.57,19.65,478300.0
2007-08-27 09:30:00,19.55,19.84,19.5,19.56,108500.0,19.55,19.84,19.5,19.56,108500.0
2007-08-27 10:00:00,19.56,19.6,19.51,19.55,81800.0,19.56,19.6,19.51,19.55,81800.0
2007-08-27 10:30:00,19.56,19.57,19.42,19.44,83400.0,19.56,19.57,19.42,19.44,83400.0
2007-08-27 11:00:00,19.45,19.5,19.43,19.47,77600.0,19.45,19.5,19.43,19.47,77600.0
2007-08-27 11:30:00,19.47,19.48,19.44,19.45,61100.0,19.47,19.48,19.44,19.45,61100.0
2007-08-27 12:00:00,19.46,19.53,19.45,19.51,90000.0,19.46,19.53,19.45,19.51,90000.0
2007-08-27 12:30:00,19.52,19.57,19.52,19.55,63600.0,19.52,19.57,19.52,19.55,63600.0
2007-08-27 13:00:00,19.56,19.62,19.54,19.6,176600.0,19.56,19.62,19.54,19.6,176600.0
2007-08-27 13:30:00,19.6,19.62,19.5,19.5,56700.0,19.6,19.62,19.5,19.5,56700.0
2007-08-27 14:00:00,19.49,19.53,19.48,19.48,123800.0,19.49,19.53,19.48,19.48,123800.0
2007-08-27 14:30:00,19.49,19.55,19.48,19.54,75700.0,19.49,19.55,19.48,19.54,75700.0
2007-08-27 15:00:00,19.54,19.55,19.49,19.51,90600.0,19.54,19.55,19.49,19.51,90600.0
2007-08-27 15:30:00,19.51,19.61,19.42,19.48,282800.0,19.51,19.61,19.42,19.48,282800.0
2007-08-28 09:30:00,19.26,19.5,19.03,19.03,228900.0,19.26,19.5,19.03,19.03,228900.0
2007-08-28 10:00:00,19.03,19.17,19.0,19.14,159700.0,19.03,19.17,19.0,19.14,159700.0
2007-08-28 10:30:00,19.15,19.16,18.73,18.8,437800.0,19.15,19.16,18.73,18.8,437800.0
2007-08-28 11:00:00,18.8,19.0,18.79,18.99,149200.0,18.8,19.0,18.79,18.99,149200.0
2007-08-28 11:30:00,18.98,19.03,18.95,18.95,79900.0,18.98,19.03,18.95,18.95,79900.0
2007-08-28 12:00:00,18.95,18.97,18.9,18.96,121800.0,18.95,18.97,18.9,18.96,121800.0
2007-08-28 12:30:00,18.94,19.04,18.94,19.02,57100.0,18.94,19.04,18.94,19.02,57100.0
2007-08-28 13:00:00,19.01,19.02,18.97,19.0,47000.0,19.01,19.02,18.97,19.0,47000.0
2007-08-28 13:30:00,18.99,19.01,18.99,19.0,38300.0,18.99,19.01,18.99,19.0,38300.0
2007-08-28 14:00:00,19.01,19.03,19.0,19.0,112500.0,19.01,19.03,19.0,19.0,112500.0
2007-08-28 14:30:00,19.0,19.02,18.99,19.0,144600.0,19.0,19.02,18.99,19.0,144600.0
2007-08-28 15:00:00,19.0,19.02,18.95,18.99,578400.0,19.0,19.02,18.95,18.99,578400.0
2007-08-28 15:30:00,18.99,19.0,18.84,18.9,389600.0,18.99,19.0,18.84,18.9,389600.0
2007-08-29 09:30:00,19.01,19.05,18.68,18.74,102600.0,19.01,19.05,18.68,18.74,102600.0
2007-08-29 10:00:00,18.73,18.75,18.6,18.62,234600.0,18.73,18.75,18.6,18.62,234600.0
2007-08-29 10:30:00,18.62,18.69,18.62,18.68,114100.0,18.62,18.69,18.62,18.68,114100.0
2007-08-29 11:00:00,18.67,18.77,18.64,18.74,206900.0,18.67,18.77,18.64,18.74,206900.0
2007-08-29 11:30:00,18.74,18.86,18.74,18.8,292600.0,18.74,18.86,18.74,18.8,292600.0
2007-08-29 12:00:00,18.8,18.87,18.8,18.85,144500.0,18.8,18.87,18.8,18.85,144500.0
2007-08-29 12:30:00,18.85,18.89,18.85,18.87,140400.0,18.85,18.89,18.85,18.87,140400.0
2007-08-29 13:00:00,18.87,18.91,18.83,18.84,208700.0,18.87,18.91,18.83,18.84,208700.0
2007-08-29 13:30:00,18.84,18.85,18.82,18.85,91000.0,18.84,18.85,18.82,18.85,91000.0
2007-08-29 14:00:00,18.85,19.02,18.85,19.0,144500.0,18.85,19.02,18.85,19.0,144500.0
2007-08-29 14:30:00,19.0,19.15,18.99,19.1,291600.0,19.0,19.15,18.99,19.1,291600.0
2007-08-29 15:00:00,19.1,19.28,19.1,19.23,409200.0,19.1,19.28,19.1,19.23,409200.0
2007-08-29 15:30:00,19.23,19.33,19.23,19.32,416600.0,19.23,19.33,19.23,19.32,416600.0
2007-08-30 09:30:00,19.1,19.14,19.08,19.09,192400.0,19.1,19.14,19.08,19.09,192400.0
2007-08-30 10:00:00,19.08,19.11,18.93,18.97,105100.0,19.08,19.11,18.93,18.97,105100.0
2007-08-30 10:30:00,18.98,18.99,18.86,18.9,101800.0,18.98,18.99,18.86,18.9,101800.0
2007-08-30 11:00:00,18.89,19.03,18.89,19.01,118800.0,18.89,19.03,18.89,19.01,118800.0
2007-08-30 11:30:00,19.01,19.09,18.99,19.02,53700.0,19.01,19.09,18.99,19.02,53700.0
2007-08-30 12:00:00,19.04,19.04,18.78,18.91,105500.0,19.04,19.04,18.78,18.91,105500.0
2007-08-30 12:30:00,18.92,19.02,18.9,19.01,115400.0,18.92,19.02,18.9,19.01,115400.0
2007-08-30 13:00:00,19.0,19.04,18.98,19.01,61900.0,19.0,19.04,18.98,19.01,61900.0
2007-08-30 13:30:00,19.01,19.01,18.95,18.98,60700.0,19.01,19.01,18.95,18.98,60700.0
2007-08-30 14:00:00,18.98,19.02,18.94,18.95,79700.0,18.98,19.02,18.94,18.95,79700.0
2007-08-30 14:30:00,18.94,18.97,18.79,18.87,147900.0,18.94,18.97,18.79,18.87,147900.0
2007-08-30 15:00:00,18.87,19.03,18.87,18.98,297500.0,18.87,19.03,18.87,18.98,297500.0
2007-08-30 15:30:00,18.97,19.02,18.95,18.99,336100.0,18.97,19.02,18.95,18.99,336100.0
2007-08-31 09:30:00,19.24,19.33,19.16,19.27,184700.0,19.24,19.33,19.16,19.27,184700.0
2007-08-31 10:00:00,19.27,19.29,19.05,19.11,107700.0,19.27,19.29,19.05,19.11,107700.0
2007-08-31 10:30:00,19.13,19.13,19.05,19.05,58600.0,19.13,19.13,19.05,19.05,58600.0
2007-08-31 11:00:00,19.05,19.08,19.0,19.03,60800.0,19.05,19.08,19.0,19.03,60800.0
2007-08-31 11:30:00,19.02,19.1,19.02,19.09,47200.0,19.02,19.1,19.02,19.09,47200.0
2007-08-31 12:00:00,19.08,19.18,19.08,19.18,50700.0,19.08,19.18,19.08,19.18,50700.0
2007-08-31 12:30:00,19.18,19.19,19.14,19.14,113700.0,19.18,19.19,19.14,19.14,113700.0
2007-08-31 13:00:00,19.14,19.15,19.12,19.13,67900.0,19.14,19.15,19.12,19.13,67900.0
2007-08-31 13:30:00,19.13,19.14,19.1,19.11,89800.0,19.13,19.14,19.1,19.11,89800.0
2007-08-31 14:00:00,19.1,19.15,19.09,19.12,117000.0,19.1,19.15,19.09,19.12,117000.0
2007-08-31 14:30:00,19.11,19.15,19.1,19.11,129300.0,19.11,19.15,19.1,19.11,129300.0
2007-08-31 15:00:00,19.11,19.17,19.07,19.08,152600.0,19.11,19.17,19.07,19.08,152600.0
2007-08-31 15:30:00,19.08,19.17,18.94,18.98,587300.0,19.08,19.17,18.94,18.98,587300.0
2007-09-04 09:30:00,18.98,19.1,18.73,19.06,119200.0,18.98,19.1,18.73,19.06,119200.0
2007-09-04 10:00:00,19.04,19.18,19.04,19.16,193200.0,19.04,19.18,19.04,19.16,193200.0
2007-09-04 10:30:00,19.15,19.22,19.15,19.2,145100.0,19.15,19.22,19.15,19.2,145100.0
2007-09-04 11:00:00,19.2,19.26,19.18,19.2,144800.0,19.2,19.26,19.18,19.2,144800.0
2007-09-04 11:30:00,19.21,19.23,19.18,19.18,101100.0,19.21,19.23,19.18,19.18,101100.0
2007-09-04 12:00:00,19.18,19.19,19.1,19.12,136400.0,19.18,19.19,19.1,19.12,136400.0
2007-09-04 12:30:00,19.1,19.17,19.09,19.09,112300.0,19.1,19.17,19.09,19.09,112300.0
2007-09-04 13:00:00,19.09,19.18,19.07,19.13,129900.0,19.09,19.18,19.07,19.13,129900.0
2007-09-04 13:30:00,19.13,19.14,19.07,19.08,237500.0,19.13,19.14,19.07,19.08,237500.0
2007-09-04 14:00:00,19.08,19.15,19.06,19.13,147600.0,19.08,19.15,19.06,19.13,147600.0
2007-09-04 14:30:00,19.14,19.23,19.12,19.2,178900.0,19.14,19.23,19.12,19.2,178900.0
2007-09-04 15:00:00,19.2,19.32,19.2,19.31,157800.0,19.2,19.32,19.2,19.31,157800.0
2007-09-04 15:30:00,19.3,19.31,19.11,19.18,261200.0,19.3,19.31,19.11,19.18,261200.0
2007-09-05 09:30:00,18.99,18.99,18.64,18.85,175400.0,18.99,18.99,18.64,18.85,175400.0
2007-09-05 10:00:00,18.84,18.86,18.69,18.79,304600.0,18.84,18.86,18.69,18.79,304600.0
2007-09-05 10:30:00,18.77,18.86,18.74,18.82,135300.0,18.77,18.86,18.74,18.82,135300.0
2007-09-05 11:00:00,18.81,18.82,18.73,18.73,190400.0,18.81,18.82,18.73,18.73,190400.0
2007-09-05 11:30:00,18.73,18.78,18.66,18.78,106100.0,18.73,18.78,18.66,18.78,106100.0
2007-09-05 12:00:00,18.77,18.84,18.77,18.81,128000.0,18.77,18.84,18.77,18.81,128000.0
2007-09-05 12:30:00,18.82,18.87,18.8,18.82,109300.0,18.82,18.87,18.8,18.82,109300.0
2007-09-05 13:00:00,18.8,18.87,18.8,18.85,136800.0,18.8,18.87,18.8,18.85,136800.0
2007-09-05 13:30:00,18.84,18.85,18.75,18.75,130200.0,18.84,18.85,18.75,18.75,130200.0
2007-09-05 14:00:00,18.76,18.79,18.68,18.72,215000.0,18.76,18.79,18.68,18.72,215000.0
2007-09-05 14:30:00,18.71,18.79,18.71,18.78,130300.0,18.71,18.79,18.71,18.78,130300.0
2007-09-05 15:00:00,18.78,18.81,18.75,18.77,243200.0,18.78,18.81,18.75,18.77,243200.0
2007-09-05 15:30:00,18.77,18.81,18.69,18.69,411400.0,18.77,18.81,18.69,18.69,411400.0
2007-09-06 09:30:00,18.76,18.87,18.62,18.66,214700.0,18.76,18.87,18.62,18.66,214700.0
2007-09-06 10:00:00,18.66,18.67,18.45,18.5,231600.0,18.66,18.67,18.45,18.5,231600.0
2007-09-06 10:30:00,18.5,18.58,18.46,18.56,154000.0,18.5,18.58,18.46,18.56,154000.0
2007-09-06 11:00:00,18.56,18.58,18.52,18.57,120800.0,18.56,18.58,18.52,18.57,120800.0
2007-09-06 11:30:00,18.58,18.66,18.57,18.63,134600.0,18.58,18.66,18.57,18.63,134600.0
2007-09-06 12:00:00,18.63,18.66,18.58,18.65,139900.0,18.63,18.66,18.58,18.65,139900.0
2007-09-06 12:30:00,18.65,18.65,18.52,18.56,85100.0,18.65,18.65,18.52,18.56,85100.0
2007-09-06 13:00:00,18.58,18.58,18.49,18.51,113000.0,18.58,18.58,18.49,18.51,113000.0
2007-09-06 13:30:00,18.51,18.56,18.49,18.55,115500.0,18.51,18.56,18.49,18.55,115500.0
2007-09-06 14:00:00,18.55,18.59,18.51,18.58,203300.0,18.55,18.59,18.51,18.58,203300.0
2007-09-06 14:30:00,18.58,18.61,18.52,18.58,208400.0,18.58,18.61,18.52,18.58,208400.0
2007-09-06 15:00:00,18.58,18.6,18.55,18.56,189600.0,18.58,18.6,18.55,18.56,189600.0
2007-09-06 15:30:00,18.56,18.58,18.43,18.5,282100.0,18.56,18.58,18.43,18.5,282100.0
2007-09-07 09:30:00,18.17,18.29,18.03,18.05,255300.0,18.17,18.29,18.03,18.05,255300.0
2007-09-07 10:00:00,18.05,18.15,17.9,17.94,354100.0,18.05,18.15,17.9,17.94,354100.0
2007-09-07 10:30:00,17.93,17.96,17.72,17.73,483700.0,17.93,17.96,17.72,17.73,483700.0
2007-09-07 11:00:00,17.74,17.78,17.68,17.69,368500.0,17.74,17.78,17.68,17.69,368500.0
2007-09-07 11:30:00,17.69,17.91,17.68,17.91,202900.0,17.69,17.91,17.68,17.91,202900.0
2007-09-07 12:00:00,17.91,17.97,17.88,17.93,200100.0,17.91,17.97,17.88,17.93,200100.0
2007-09-07 12:30:00,17.93,18.02,17.93,18.0,120400.0,17.93,18.02,17.93,18.0,120400.0
2007-09-07 13:00:00,17.99,18.06,17.99,18.02,205300.0,17.99,18.06,17.99,18.02,205300.0
2007-09-07 13:30:00,18.02,18.08,17.99,18.02,150600.0,18.02,18.08,17.99,18.02,150600.0
2007-09-07 14:00:00,18.02,18.11,18.0,18.11,149400.0,18.02,18.11,18.0,18.11,149400.0
2007-09-07 14:30:00,18.11,18.11,17.96,17.96,152200.0,18.11,18.11,17.96,17.96,152200.0
2007-09-07 15:00:00,17.97,18.1,17.94,18.08,260800.0,17.97,18.1,17.94,18.08,260800.0
2007-09-07 15:30:00,18.08,18.13,18.03,18.04,340500.0,18.08,18.13,18.03,18.04,340500.0
2007-09-10 09:30:00,18.06,18.08,17.88,17.88,127600.0,18.06,18.08,17.88,17.88,127600.0
2007-09-10 10:00:00,17.88,17.89,17.48,17.48,496100.0,17.88,17.89,17.48,17.48,496100.0
2007-09-10 10:30:00,17.48,17.54,17.42,17.43,269800.0,17.48,17.54,17.42,17.43,269800.0
2007-09-10 11:00:00,17.44,17.47,17.42,17.46,188600.0,17.44,17.47,17.42,17.46,188600.0
2007-09-10 11:30:00,17.46,17.54,17.42,17.44,185300.0,17.46,17.54,17.42,17.44,185300.0
2007-09-10 12:00:00,17.43,17.59,17.43,17.59,89200.0,17.43,17.59,17.43,17.59,89200.0
2007-09-10 12:30:00,17.58,17.72,17.58,17.7,184900.0,17.58,17.72,17.58,17.7,184900.0
2007-09-10 13:00:00,17.7,17.8,17.69,17.8,143400.0,17.7,17.8,17.69,17.8,143400.0
2007-09-10 13:30:00,17.8,17.93,17.8,17.89,191500.0,17.8,17.93,17.8,17.89,191500.0
2007-09-10 14:00:00,17.88,18.05,17.87,18.05,259000.0,17.88,18.05,17.87,18.05,259000.0
2007-09-10 14:30:00,18.05,18.07,18.01,18.02,234100.0,18.05,18.07,18.01,18.02,234100.0
2007-09-10 15:00:00,18.02,18.18,17.98,18.12,216600.0,18.02,18.18,17.98,18.12,216600.0
2007-09-10 15:30:00,18.12,18.15,17.84,17.87,398900.0,18.12,18.15,17.84,17.87,398900.0
2007-09-11 09:30:00,17.89,18.07,17.82,17.97,93000.0,17.89,18.07,17.82,17.97,93000.0
2007-09-11 10:00:00,17.96,18.0,17.85,17.94,214000.0,17.96,18.0,17.85,17.94,214000.0
2007-09-11 10:30:00,17.94,17.94,17.88,17.89,107300.0,17.94,17.94,17.88,17.89,107300.0
2007-09-11 11:00:00,17.88,17.89,17.81,17.84,188800.0,17.88,17.89,17.81,17.84,188800.0
2007-09-11 11:30:00,17.83,17.86,17.82,17.84,108400.0,17.83,17.86,17.82,17.84,108400.0
2007-09-11 12:00:00,17.84,17.92,17.82,17.92,131200.0,17.84,17.92,17.82,17.92,131200.0
2007-09-11 12:30:00,17.91,17.99,17.87,17.96,125500.0,17.91,17.99,17.87,17.96,125500.0
2007-09-11 13:00:00,17.97,18.02,17.93,17.97,106900.0,17.97,18.02,17.93,17.97,106900.0
2007-09-11 13:30:00,17.97,18.12,17.97,18.11,153000.0,17.97,18.12,17.97,18.11,153000.0
2007-09-11 14:00:00,18.11,18.19,18.1,18.14,156900.0,18.11,18.19,18.1,18.14,156900.0
2007-09-11 14:30:00,18.15,18.17,18.07,18.1,125600.0,18.15,18.17,18.07,18.1,125600.0
2007-09-11 15:00:00,18.09,18.17,18.09,18.15,117600.0,18.09,18.17,18.09,18.15,117600.0
2007-09-11 15:30:00,18.15,18.17,18.05,18.14,201700.0,18.15,18.17,18.05,18.14,201700.0
2007-09-12 09:30:00,18.02,18.18,17.98,18.14,79300.0,18.02,18.18,17.98,18.14,79300.0
2007-09-12 10:00:00,18.15,18.15,18.04,18.11,107900.0,18.15,18.15,18.04,18.11,107900.0
2007-09-12 10:30:00,18.1,18.13,18.03,18.04,104900.0,18.1,18.13,18.03,18.04,104900.0
2007-09-12 11:00:00,18.04,18.04,17.94,17.98,260800.0,18.04,18.04,17.94,17.98,260800.0
2007-09-12 11:30:00,17.98,17.99,17.88,17.9,159900.0,17.98,17.99,17.88,17.9,159900.0
2007-09-12 12:00:00,17.9,17.9,17.79,17.84,243100.0,17.9,17.9,17.79,17.84,243100.0
2007-09-12 12:30:00,17.84,17.86,17.79,17.8,97700.0,17.84,17.86,17.79,17.8,97700.0
2007-09-12 13:00:00,17.8,17.81,17.71,17.76,130000.0,17.8,17.81,17.71,17.76,130000.0
2007-09-12 13:30:00,17.76,17.82,17.75,17.81,132300.0,17.76,17.82,17.75,17.81,132300.0
2007-09-12 14:00:00,17.8,17.89,17.74,17.74,140700.0,17.8,17.89,17.74,17.74,140700.0
2007-09-12 14:30:00,17.75,17.81,17.72,17.81,124600.0,17.75,17.81,17.72,17.81,124600.0
2007-09-12 15:00:00,17.8,17.84,17.76,17.77,200100.0,17.8,17.84,17.76,17.77,200100.0
2007-09-12 15:30:00,17.77,17.82,17.68,17.72,347700.0,17.77,17.82,17.68,17.72,347700.0
2007-09-13 09:30:00,17.84,17.84,17.66,17.79,144100.0,17.84,17.84,17.66,17.79,144100.0
2007-09-13 10:00:00,17.78,17.85,17.71,17.85,108500.0,17.78,17.85,17.71,17.85,108500.0
2007-09-13 10:30:00,17.84,17.94,17.82,17.91,141300.0,17.84,17.94,17.82,17.91,141300.0
2007-09-13 11:00:00,17.91,18.11,17.9,18.05,133100.0,17.91,18.11,17.9,18.05,133100.0
2007-09-13 11:30:00,18.04,18.16,18.03,18.12,264100.0,18.04,18.16,18.03,18.12,264100.0
2007-09-13 12:00:00,18.12,18.21,18.12,18.19,133700.0,18.12,18.21,18.12,18.19,133700.0
2007-09-13 12:30:00,18.19,18.27,18.18,18.26,202600.0,18.19,18.27,18.18,18.26,202600.0
2007-09-13 13:00:00,18.26,18.54,18.26,18.53,291100.0,18.26,18.54,18.26,18.53,291100.0
2007-09-13 13:30:00,18.53,18.56,18.34,18.35,221100.0,18.53,18.56,18.34,18.35,221100.0
2007-09-13 14:00:00,18.35,18.36,18.14,18.14,165000.0,18.35,18.36,18.14,18.14,165000.0
2007-09-13 14:30:00,18.15,18.24,18.14,18.2,162000.0,18.15,18.24,18.14,18.2,162000.0
2007-09-13 15:00:00,18.21,18.24,18.15,18.16,242400.0,18.21,18.24,18.15,18.16,242400.0
2007-09-13 15:30:00,18.16,18.17,18.04,18.1,394300.0,18.16,18.17,18.04,18.1,394300.0
2007-09-14 09:30:00,17.9,17.93,17.73,17.76,132200.0,17.9,17.93,17.73,17.76,132200.0
2007-09-14 10:00:00,17.75,17.85,17.75,17.82,147000.0,17.75,17.85,17.75,17.82,147000.0
2007-09-14 10:30:00,17.83,17.93,17.83,17.88,128500.0,17.83,17.93,17.83,17.88,128500.0
2007-09-14 11:00:00,17.89,17.9,17.84,17.89,132100.0,17.89,17.9,17.84,17.89,132100.0
2007-09-14 11:30:00,17.89,18.04,17.89,18.01,82300.0,17.89,18.04,17.89,18.01,82300.0
2007-09-14 12:00:00,18.02,18.04,18.01,18.01,86100.0,18.02,18.04,18.01,18.01,86100.0
2007-09-14 12:30:00,18.01,18.05,18.01,18.04,79400.0,18.01,18.05,18.01,18.04,79400.0
2007-09-14 13:00:00,18.03,18.13,18.03,18.12,147800.0,18.03,18.13,18.03,18.12,147800.0
2007-09-14 13:30:00,18.12,18.18,18.1,18.17,121900.0,18.12,18.18,18.1,18.17,121900.0
2007-09-14 14:00:00,18.16,18.18,18.13,18.17,106900.0,18.16,18.18,18.13,18.17,106900.0
2007-09-14 14:30:00,18.17,18.21,18.16,18.18,252500.0,18.17,18.21,18.16,18.18,252500.0
2007-09-14 15:00:00,18.18,18.22,18.15,18.18,273100.0,18.18,18.22,18.15,18.18,273100.0
2007-09-14 15:30:00,18.19,18.32,18.17,18.25,411900.0,18.19,18.32,18.17,18.25,411900.0
2007-09-17 09:30:00,18.12,18.12,18.02,18.08,96800.0,18.12,18.12,18.02,18.08,96800.0
2007-09-17 10:00:00,18.09,18.1,18.06,18.07,91200.0,18.09,18.1,18.06,18.07,91200.0
2007-09-17 10:30:00,18.07,18.08,17.96,17.98,133600.0,18.07,18.08,17.96,17.98,133600.0
2007-09-17 11:00:00,17.98,18.01,17.97,17.97,82900.0,17.98,18.01,17.97,17.97,82900.0
2007-09-17 11:30:00,17.97,18.01,17.96,17.99,106400.0,17.97,18.01,17.96,17.99,106400.0
2007-09-17 12:00:00,18.01,18.05,18.0,18.05,71800.0,18.01,18.05,18.0,18.05,71800.0
2007-09-17 12:30:00,18.06,18.07,18.03,18.07,64500.0,18.06,18.07,18.03,18.07,64500.0
2007-09-17 13:00:00,18.07,18.08,18.02,18.03,133100.0,18.07,18.08,18.02,18.03,133100.0
2007-09-17 13:30:00,18.03,18.06,18.01,18.05,147400.0,18.03,18.06,18.01,18.05,147400.0
2007-09-17 14:00:00,18.05,18.07,18.03,18.07,73700.0,18.05,18.07,18.03,18.07,73700.0
2007-09-17 14:30:00,18.07,18.09,18.04,18.04,86700.0,18.07,18.09,18.04,18.04,86700.0
2007-09-17 15:00:00,18.04,18.1,18.0,18.0,173300.0,18.04,18.1,18.0,18.0,173300.0
2007-09-17 15:30:00,18.0,18.08,17.94,17.96,399400.0,18.0,18.08,17.94,17.96,399400.0
2007-09-18 09:30:00,18.1,18.14,17.99,18.14,80300.0,18.1,18.14,17.99,18.14,80300.0
2007-09-18 10:00:00,18.12,18.17,18.07,18.15,68100.0,18.12,18.17,18.07,18.15,68100.0
2007-09-18 10:30:00,18.14,18.17,18.13,18.17,58700.0,18.14,18.17,18.13,18.17,58700.0
2007-09-18 11:00:00,18.17,18.28,18.14,18.21,91300.0,18.17,18.28,18.14,18.21,91300.0
2007-09-18 11:30:00,18.2,18.24,18.17,18.22,82100.0,18.2,18.24,18.17,18.22,82100.0
2007-09-18 12:00:00,18.21,18.24,18.18,18.24,57500.0,18.21,18.24,18.18,18.24,57500.0
2007-09-18 12:30:00,18.25,18.29,18.25,18.29,52800.0,18.25,18.29,18.25,18.29,52800.0
2007-09-18 13:00:00,18.29,18.33,18.26,18.29,93600.0,18.29,18.33,18.26,18.29,93600.0
2007-09-18 13:30:00,18.29,18.41,18.29,18.4,186300.0,18.29,18.41,18.29,18.4,186300.0
2007-09-18 14:00:00,18.4,18.9,18.26,18.89,333900.0,18.4,18.9,18.26,18.89,333900.0
2007-09-18 14:30:00,18.85,19.15,18.85,18.91,540600.0,18.85,19.15,18.85,18.91,540600.0
2007-09-18 15:00:00,18.9,19.12,18.88,19.08,609700.0,18.9,19.12,18.88,19.08,609700.0
2007-09-18 15:30:00,19.1,19.1,18.92,19.04,808100.0,19.1,19.1,18.92,19.04,808100.0
2007-09-19 09:30:00,19.05,19.35,19.03,19.13,357300.0,19.05,19.35,19.03,19.13,357300.0
2007-09-19 10:00:00,19.14,19.18,19.03,19.04,342800.0,19.14,19.18,19.03,19.04,342800.0
2007-09-19 10:30:00,19.03,19.05,18.94,19.02,357100.0,19.03,19.05,18.94,19.02,357100.0
2007-09-19 11:00:00,19.02,19.02,18.92,18.94,214200.0,19.02,19.02,18.92,18.94,214200.0
2007-09-19 11:30:00,18.95,18.96,18.85,18.9,374900.0,18.95,18.96,18.85,18.9,374900.0
2007-09-19 12:00:00,18.91,18.92,18.85,18.88,277600.0,18.91,18.92,18.85,18.88,277600.0
2007-09-19 12:30:00,18.88,18.89,18.73,18.74,320900.0,18.88,18.89,18.73,18.74,320900.0
2007-09-19 13:00:00,18.75,18.77,18.67,18.68,171700.0,18.75,18.77,18.67,18.68,171700.0
2007-09-19 13:30:00,18.69,18.71,18.61,18.62,164000.0,18.69,18.71,18.61,18.62,164000.0
2007-09-19 14:00:00,18.62,18.62,18.39,18.45,308700.0,18.62,18.62,18.39,18.45,308700.0
2007-09-19 14:30:00,18.44,18.51,18.41,18.49,194600.0,18.44,18.51,18.41,18.49,194600.0
2007-09-19 15:00:00,18.5,18.63,18.49,18.52,249500.0,18.5,18.63,18.49,18.52,249500.0
2007-09-19 15:30:00,18.52,18.62,18.39,18.53,664600.0,18.52,18.62,18.39,18.53,664600.0
2007-09-20 09:30:00,18.55,18.58,18.04,18.24,189900.0,18.55,18.58,18.04,18.24,189900.0
2007-09-20 10:00:00,18.24,18.36,18.15,18.17,196200.0,18.24,18.36,18.15,18.17,196200.0
2007-09-20 10:30:00,18.17,18.19,18.02,18.16,217400.0,18.17,18.19,18.02,18.16,217400.0
2007-09-20 11:00:00,18.17,18.19,18.12,18.16,105200.0,18.17,18.19,18.12,18.16,105200.0
2007-09-20 11:30:00,18.17,18.19,18.15,18.17,80900.0,18.17,18.19,18.15,18.17,80900.0
2007-09-20 12:00:00,18.17,18.24,18.17,18.21,111900.0,18.17,18.24,18.17,18.21,111900.0
2007-09-20 12:30:00,18.21,18.3,18.2,18.3,94500.0,18.21,18.3,18.2,18.3,94500.0
2007-09-20 13:00:00,18.3,18.32,18.29,18.31,102400.0,18.3,18.32,18.29,18.31,102400.0
2007-09-20 13:30:00,18.31,18.32,18.28,18.31,94900.0,18.31,18.32,18.28,18.31,94900.0
2007-09-20 14:00:00,18.3,18.31,18.18,18.19,103400.0,18.3,18.31,18.18,18.19,103400.0
2007-09-20 14:30:00,18.19,18.19,18.11,18.16,158200.0,18.19,18.19,18.11,18.16,158200.0
2007-09-20 15:00:00,18.17,18.25,18.15,18.23,204000.0,18.17,18.25,18.15,18.23,204000.0
2007-09-20 15:30:00,18.22,18.23,18.14,18.17,362800.0,18.22,18.23,18.14,18.17,362800.0
2007-09-21 09:30:00,18.06,18.15,17.87,17.88,918500.0,18.06,18.15,17.87,17.88,918500.0
2007-09-21 10:00:00,17.86,17.9,17.82,17.88,156600.0,17.86,17.9,17.82,17.88,156600.0
2007-09-21 10:30:00,17.88,17.96,17.87,17.95,131000.0,17.88,17.96,17.87,17.95,131000.0
2007-09-21 11:00:00,17.96,17.98,17.93,17.97,113400.0,17.96,17.98,17.93,17.97,113400.0
2007-09-21 11:30:00,17.97,18.0,17.95,17.99,105800.0,17.97,18.0,17.95,17.99,105800.0
2007-09-21 12:00:00,17.98,17.99,17.91,17.91,96900.0,17.98,17.99,17.91,17.91,96900.0
2007-09-21 12:30:00,17.91,17.94,17.89,17.89,79400.0,17.91,17.94,17.89,17.89,79400.0
2007-09-21 13:00:00,17.9,17.9,17.86,17.86,118900.0,17.9,17.9,17.86,17.86,118900.0
2007-09-21 13:30:00,17.87,18.16,17.75,17.76,180300.0,17.87,18.16,17.75,17.76,180300.0
2007-09-21 14:00:00,17.76,17.78,17.71,17.75,177500.0,17.76,17.78,17.71,17.75,177500.0
2007-09-21 14:30:00,17.75,17.77,17.71,17.76,189100.0,17.75,17.77,17.71,17.76,189100.0
2007-09-21 15:00:00,17.76,17.82,17.75,17.8,216800.0,17.76,17.82,17.75,17.8,216800.0
2007-09-21 15:30:00,17.8,17.81,17.69,17.69,327100.0,17.8,17.81,17.69,17.69,327100.0
2007-09-24 09:30:00,17.73,18.0,17.69,17.88,146900.0,17.73,18.0,17.69,17.88,146900.0
2007-09-24 10:00:00,17.87,17.87,17.73,17.75,161400.0,17.87,17.87,17.73,17.75,161400.0
2007-09-24 10:30:00,17.74,17.82,17.73,17.75,155800.0,17.74,17.82,17.73,17.75,155800.0
2007-09-24 11:00:00,17.75,17.85,17.74,17.81,87600.0,17.75,17.85,17.74,17.81,87600.0
2007-09-24 11:30:00,17.81,17.83,17.78,17.79,200900.0,17.81,17.83,17.78,17.79,200900.0
2007-09-24 12:00:00,17.79,17.8,17.72,17.74,162700.0,17.79,17.8,17.72,17.74,162700.0
2007-09-24 12:30:00,17.74,17.76,17.74,17.74,82100.0,17.74,17.76,17.74,17.74,82100.0
2007-09-24 13:00:00,17.74,17.76,17.67,17.71,129400.0,17.74,17.76,17.67,17.71,129400.0
2007-09-24 13:30:00,17.72,17.74,17.69,17.73,150900.0,17.72,17.74,17.69,17.73,150900.0
2007-09-24 14:00:00,17.74,17.75,17.69,17.69,148200.0,17.74,17.75,17.69,17.69,148200.0
2007-09-24 14:30:00,17.69,17.71,17.66,17.67,119000.0,17.69,17.71,17.66,17.67,119000.0
2007-09-24 15:00:00,17.67,17.73,17.67,17.7,162500.0,17.67,17.73,17.67,17.7,162500.0
2007-09-24 15:30:00,17.71,17.71,17.53,17.58,512300.0,17.71,17.71,17.53,17.58,512300.0
2007-09-25 09:30:00,17.56,17.61,17.06,17.19,244900.0,17.56,17.61,17.06,17.19,244900.0
2007-09-25 10:00:00,17.19,17.35,17.15,17.16,288700.0,17.19,17.35,17.15,17.16,288700.0
2007-09-25 10:30:00,17.16,17.24,17.06,17.06,296000.0,17.16,17.24,17.06,17.06,296000.0
2007-09-25 11:00:00,17.06,17.16,17.03,17.13,250900.0,17.06,17.16,17.03,17.13,250900.0
2007-09-25 11:30:00,17.13,17.23,17.07,17.23,190400.0,17.13,17.23,17.07,17.23,190400.0
2007-09-25 12:00:00,17.24,17.26,17.21,17.25,132200.0,17.24,17.26,17.21,17.25,132200.0
2007-09-25 12:30:00,17.25,17.39,17.25,17.35,150500.0,17.25,17.39,17.25,17.35,150500.0
2007-09-25 13:00:00,17.35,17.38,17.34,17.36,107400.0,17.35,17.38,17.34,17.36,107400.0
2007-09-25 13:30:00,17.37,17.42,17.35,17.4,139500.0,17.37,17.42,17.35,17.4,139500.0
2007-09-25 14:00:00,17.39,17.39,17.34,17.37,107100.0,17.39,17.39,17.34,17.37,107100.0
2007-09-25 14:30:00,17.36,17.44,17.35,17.43,189800.0,17.36,17.44,17.35,17.43,189800.0
2007-09-25 15:00:00,17.43,17.47,17.36,17.41,217900.0,17.43,17.47,17.36,17.41,217900.0
2007-09-25 15:30:00,17.42,17.45,17.34,17.43,363000.0,17.42,17.45,17.34,17.43,363000.0
2007-09-26 09:30:00,17.49,17.58,17.39,17.39,127000.0,17.49,17.58,17.39,17.39,127000.0
2007-09-26 10:00:00,17.4,17.51,17.39,17.47,96900.0,17.4,17.51,17.39,17.47,96900.0
2007-09-26 10:30:00,17.47,17.54,17.45,17.52,183400.0,17.47,17.54,17.45,17.52,183400.0
2007-09-26 11:00:00,17.52,17.66,17.51,17.64,130400.0,17.52,17.66,17.51,17.64,130400.0
2007-09-26 11:30:00,17.65,17.69,17.64,17.68,82300.0,17.65,17.69,17.64,17.68,82300.0
2007-09-26 12:00:00,17.69,17.73,17.66,17.72,240200.0,17.69,17.73,17.66,17.72,240200.0
2007-09-26 12:30:00,17.72,17.72,17.57,17.58,176700.0,17.72,17.72,17.57,17.58,176700.0
2007-09-26 13:00:00,17.58,17.63,17.56,17.62,106800.0,17.58,17.63,17.56,17.62,106800.0
2007-09-26 13:30:00,17.62,17.63,17.52,17.52,139100.0,17.62,17.63,17.52,17.52,139100.0
2007-09-26 14:00:00,17.53,17.53,17.46,17.48,126300.0,17.53,17.53,17.46,17.48,126300.0
2007-09-26 14:30:00,17.47,17.52,17.47,17.5,137600.0,17.47,17.52,17.47,17.5,137600.0
2007-09-26 15:00:00,17.5,17.64,17.5,17.59,227600.0,17.5,17.64,17.5,17.59,227600.0
2007-09-26 15:30:00,17.59,17.6,17.5,17.55,350400.0,17.59,17.6,17.5,17.55,350400.0
2007-09-27 09:30:00,17.57,17.65,17.5,17.56,169600.0,17.57,17.65,17.5,17.56,169600.0
2007-09-27 10:00:00,17.55,17.56,17.46,17.46,178000.0,17.55,17.56,17.46,17.46,178000.0
2007-09-27 10:30:00,17.46,17.52,17.44,17.51,195700.0,17.46,17.52,17.44,17.51,195700.0
2007-09-27 11:00:00,17.51,17.52,17.42,17.43,164500.0,17.51,17.52,17.42,17.43,164500.0
2007-09-27 11:30:00,17.44,17.45,17.39,17.39,135400.0,17.44,17.45,17.39,17.39,135400.0
2007-09-27 12:00:00,17.39,17.43,17.38,17.43,145500.0,17.39,17.43,17.38,17.43,145500.0
2007-09-27 12:30:00,17.42,17.45,17.41,17.43,131300.0,17.42,17.45,17.41,17.43,131300.0
2007-09-27 13:00:00,17.43,17.47,17.42,17.47,193500.0,17.43,17.47,17.42,17.47,193500.0
2007-09-27 13:30:00,17.46,17.49,17.44,17.47,153200.0,17.46,17.49,17.44,17.47,153200.0
2007-09-27 14:00:00,17.46,17.52,17.46,17.52,150000.0,17.46,17.52,17.46,17.52,150000.0
2007-09-27 14:30:00,17.51,17.55,17.5,17.55,234300.0,17.51,17.55,17.5,17.55,234300.0
2007-09-27 15:00:00,17.54,17.58,17.52,17.52,201900.0,17.54,17.58,17.52,17.52,201900.0
2007-09-27 15:30:00,17.52,17.53,17.43,17.49,429000.0,17.52,17.53,17.43,17.49,429000.0
2007-09-28 09:30:00,17.6,18.0,17.5,17.64,437500.0,17.6,18.0,17.5,17.64,437500.0
2007-09-28 10:00:00,17.63,17.67,17.33,17.41,364300.0,17.63,17.67,17.33,17.41,364300.0
2007-09-28 10:30:00,17.4,17.46,17.35,17.46,184000.0,17.4,17.46,17.35,17.46,184000.0
2007-09-28 11:00:00,17.45,17.48,17.41,17.44,179600.0,17.45,17.48,17.41,17.44,179600.0
2007-09-28 11:30:00,17.44,17.46,17.38,17.46,124800.0,17.44,17.46,17.38,17.46,124800.0
2007-09-28 12:00:00,17.46,17.54,17.45,17.54,140800.0,17.46,17.54,17.45,17.54,140800.0
2007-09-28 12:30:00,17.53,17.54,17.51,17.54,121800.0,17.53,17.54,17.51,17.54,121800.0
2007-09-28 13:00:00,17.53,17.6,17.53,17.6,125900.0,17.53,17.6,17.53,17.6,125900.0
2007-09-28 13:30:00,17.6,17.61,17.55,17.56,176100.0,17.6,17.61,17.55,17.56,176100.0
2007-09-28 14:00:00,17.57,17.61,17.56,17.56,165300.0,17.57,17.61,17.56,17.56,165300.0
2007-09-28 14:30:00,17.56,17.58,17.54,17.56,232100.0,17.56,17.58,17.54,17.56,232100.0
2007-09-28 15:00:00,17.56,17.62,17.51,17.55,280700.0,17.56,17.62,17.51,17.55,280700.0
2007-09-28 15:30:00,17.54,17.74,17.54,17.69,751200.0,17.54,17.74,17.54,17.69,751200.0
2007-10-01 09:30:00,17.66,17.8,17.6,17.66,94100.0,17.66,17.8,17.6,17.66,94100.0
2007-10-01 10:00:00,17.66,17.73,17.65,17.66,166700.0,17.66,17.73,17.65,17.66,166700.0
2007-10-01 10:30:00,17.67,17.67,17.56,17.62,172400.0,17.67,17.67,17.56,17.62,172400.0
2007-10-01 11:00:00,17.61,17.64,17.57,17.57,111700.0,17.61,17.64,17.57,17.57,111700.0
2007-10-01 11:30:00,17.58,17.64,17.57,17.62,96000.0,17.58,17.64,17.57,17.62,96000.0
2007-10-01 12:00:00,17.61,17.61,17.59,17.6,121100.0,17.61,17.61,17.59,17.6,121100.0
2007-10-01 12:30:00,17.6,17.66,17.59,17.62,84400.0,17.6,17.66,17.59,17.62,84400.0
2007-10-01 13:00:00,17.62,17.68,17.62,17.68,51700.0,17.62,17.68,17.62,17.68,51700.0
2007-10-01 13:30:00,17.69,17.69,17.62,17.62,64800.0,17.69,17.69,17.62,17.62,64800.0
2007-10-01 14:00:00,17.63,17.68,17.62,17.67,70500.0,17.63,17.68,17.62,17.67,70500.0
2007-10-01 14:30:00,17.67,17.72,17.67,17.71,94300.0,17.67,17.72,17.67,17.71,94300.0
2007-10-01 15:00:00,17.72,17.77,17.7,17.74,123800.0,17.72,17.77,17.7,17.74,123800.0
2007-10-01 15:30:00,17.74,17.76,17.69,17.74,190800.0,17.74,17.76,17.69,17.74,190800.0
2007-10-02 09:30:00,17.7,17.7,17.62,17.69,128600.0,17.7,17.7,17.62,17.69,128600.0
2007-10-02 10:00:00,17.68,17.71,17.63,17.63,111000.0,17.68,17.71,17.63,17.63,111000.0
2007-10-02 10:30:00,17.64,17.66,17.62,17.65,72300.0,17.64,17.66,17.62,17.65,72300.0
2007-10-02 11:00:00,17.65,17.65,17.62,17.62,56000.0,17.65,17.65,17.62,17.62,56000.0
2007-10-02 11:30:00,17.63,17.7,17.62,17.7,84700.0,17.63,17.7,17.62,17.7,84700.0
2007-10-02 12:00:00,17.7,17.72,17.67,17.71,73500.0,17.7,17.72,17.67,17.71,73500.0
2007-10-02 12:30:00,17.72,17.72,17.67,17.69,75300.0,17.72,17.72,17.67,17.69,75300.0
2007-10-02 13:00:00,17.7,17.73,17.65,17.66,103800.0,17.7,17.73,17.65,17.66,103800.0
2007-10-02 13:30:00,17.66,17.72,17.64,17.72,84700.0,17.66,17.72,17.64,17.72,84700.0
2007-10-02 14:00:00,17.72,17.8,17.7,17.8,83000.0,17.72,17.8,17.7,17.8,83000.0
2007-10-02 14:30:00,17.8,17.86,17.78,17.86,86500.0,17.8,17.86,17.78,17.86,86500.0
2007-10-02 15:00:00,17.86,17.86,17.8,17.85,145600.0,17.86,17.86,17.8,17.85,145600.0
2007-10-02 15:30:00,17.85,17.98,17.81,17.97,311100.0,17.85,17.98,17.81,17.97,311100.0
2007-10-03 09:30:00,17.9,17.97,17.82,17.9,109300.0,17.9,17.97,17.82,17.9,109300.0
2007-10-03 10:00:00,17.89,18.0,17.89,17.99,204400.0,17.89,18.0,17.89,17.99,204400.0
2007-10-03 10:30:00,18.0,18.16,18.0,18.16,238000.0,18.0,18.16,18.0,18.16,238000.0
2007-10-03 11:00:00,18.16,18.26,18.13,18.24,341900.0,18.16,18.26,18.13,18.24,341900.0
2007-10-03 11:30:00,18.24,18.34,18.24,18.32,204200.0,18.24,18.34,18.24,18.32,204200.0
2007-10-03 12:00:00,18.32,18.46,18.3,18.34,440300.0,18.32,18.46,18.3,18.34,440300.0
2007-10-03 12:30:00,18.35,18.4,18.33,18.34,69500.0,18.35,18.4,18.33,18.34,69500.0
2007-10-03 13:00:00,18.33,18.42,18.3,18.41,135300.0,18.33,18.42,18.3,18.41,135300.0
2007-10-03 13:30:00,18.41,18.45,18.39,18.42,177300.0,18.41,18.45,18.39,18.42,177300.0
2007-10-03 14:00:00,18.42,18.43,18.24,18.25,133200.0,18.42,18.43,18.24,18.25,133200.0
2007-10-03 14:30:00,18.26,18.26,18.11,18.15,205700.0,18.26,18.26,18.11,18.15,205700.0
2007-10-03 15:00:00,18.15,18.17,18.1,18.13,175200.0,18.15,18.17,18.1,18.13,175200.0
2007-10-03 15:30:00,18.13,18.25,18.13,18.23,276200.0,18.13,18.25,18.13,18.23,276200.0
2007-10-04 09:30:00,18.34,18.37,18.19,18.26,82700.0,18.34,18.37,18.19,18.26,82700.0
2007-10-04 10:00:00,18.26,18.3,18.12,18.13,173600.0,18.26,18.3,18.12,18.13,173600.0
2007-10-04 10:30:00,18.13,18.21,18.13,18.18,95500.0,18.13,18.21,18.13,18.18,95500.0
2007-10-04 11:00:00,18.19,18.19,18.1,18.1,132100.0,18.19,18.19,18.1,18.1,132100.0
2007-10-04 11:30:00,18.1,18.14,18.0,18.0,86000.0,18.1,18.14,18.0,18.0,86000.0
2007-10-04 12:00:00,18.0,18.01,17.96,17.98,85900.0,18.0,18.01,17.96,17.98,85900.0
2007-10-04 12:30:00,17.99,18.02,17.98,18.0,53300.0,17.99,18.02,17.98,18.0,53300.0
2007-10-04 13:00:00,18.01,18.03,17.98,18.03,68900.0,18.01,18.03,17.98,18.03,68900.0
2007-10-04 13:30:00,18.03,18.03,17.98,17.98,65800.0,18.03,18.03,17.98,17.98,65800.0
2007-10-04 14:00:00,17.98,18.0,17.98,17.98,87000.0,17.98,18.0,17.98,17.98,87000.0
2007-10-04 14:30:00,17.98,17.99,17.91,17.94,137600.0,17.98,17.99,17.91,17.94,137600.0
2007-10-04 15:00:00,17.94,17.95,17.9,17.91,109500.0,17.94,17.95,17.9,17.91,109500.0
2007-10-04 15:30:00,17.91,17.98,17.9,17.96,248400.0,17.91,17.98,17.9,17.96,248400.0
2007-10-05 09:30:00,18.02,18.22,18.02,18.12,95200.0,18.02,18.22,18.02,18.12,95200.0
2007-10-05 10:00:00,18.11,18.18,17.93,17.93,86900.0,18.11,18.18,17.93,17.93,86900.0
2007-10-05 10:30:00,17.93,18.01,17.92,18.0,119600.0,17.93,18.01,17.92,18.0,119600.0
2007-10-05 11:00:00,18.0,18.18,17.99,18.18,95500.0,18.0,18.18,17.99,18.18,95500.0
2007-10-05 11:30:00,18.17,18.35,18.17,18.35,128100.0,18.17,18.35,18.17,18.35,128100.0
2007-10-05 12:00:00,18.34,18.4,18.34,18.39,106500.0,18.34,18.4,18.34,18.39,106500.0
2007-10-05 12:30:00,18.38,18.47,18.38,18.45,339300.0,18.38,18.47,18.38,18.45,339300.0
2007-10-05 13:00:00,18.44,18.53,18.44,18.5,124800.0,18.44,18.53,18.44,18.5,124800.0
2007-10-05 13:30:00,18.52,18.6,18.51,18.6,125000.0,18.52,18.6,18.51,18.6,125000.0
2007-10-05 14:00:00,18.59,18.62,18.49,18.57,138500.0,18.59,18.62,18.49,18.57,138500.0
2007-10-05 14:30:00,18.57,18.61,18.57,18.61,124900.0,18.57,18.61,18.57,18.61,124900.0
2007-10-05 15:00:00,18.6,18.61,18.54,18.55,151100.0,18.6,18.61,18.54,18.55,151100.0
2007-10-05 15:30:00,18.55,18.59,18.49,18.49,349900.0,18.55,18.59,18.49,18.49,349900.0
2007-10-08 09:30:00,18.42,18.51,18.3,18.38,146300.0,18.42,18.51,18.3,18.38,146300.0
2007-10-08 10:00:00,18.39,18.48,18.38,18.44,103600.0,18.39,18.48,18.38,18.44,103600.0
2007-10-08 10:30:00,18.44,18.47,18.42,18.44,56000.0,18.44,18.47,18.42,18.44,56000.0
2007-10-08 11:00:00,18.45,18.45,18.31,18.31,203900.0,18.45,18.45,18.31,18.31,203900.0
2007-10-08 11:30:00,18.32,18.36,18.3,18.35,46300.0,18.32,18.36,18.3,18.35,46300.0
2007-10-08 12:00:00,18.34,18.36,18.32,18.34,60400.0,18.34,18.36,18.32,18.34,60400.0
2007-10-08 12:30:00,18.34,18.35,18.34,18.34,42600.0,18.34,18.35,18.34,18.34,42600.0
2007-10-08 13:00:00,18.34,18.44,18.34,18.43,90500.0,18.34,18.44,18.34,18.43,90500.0
2007-10-08 13:30:00,18.43,18.44,18.39,18.43,91700.0,18.43,18.44,18.39,18.43,91700.0
2007-10-08 14:00:00,18.43,18.44,18.38,18.41,117900.0,18.43,18.44,18.38,18.41,117900.0
2007-10-08 14:30:00,18.42,18.42,18.34,18.34,121700.0,18.42,18.42,18.34,18.34,121700.0
2007-10-08 15:00:00,18.34,18.38,18.33,18.37,155900.0,18.34,18.38,18.33,18.37,155900.0
2007-10-08 15:30:00,18.38,18.39,18.31,18.39,225200.0,18.38,18.39,18.31,18.39,225200.0
2007-10-09 09:30:00,18.39,18.53,18.35,18.49,97600.0,18.39,18.53,18.35,18.49,97600.0
2007-10-09 10:00:00,18.49,18.51,18.32,18.4,171000.0,18.49,18.51,18.32,18.4,171000.0
2007-10-09 10:30:00,18.4,18.41,18.31,18.34,150100.0,18.4,18.41,18.31,18.34,150100.0
2007-10-09 11:00:00,18.34,18.35,18.31,18.31,65200.0,18.34,18.35,18.31,18.31,65200.0
2007-10-09 11:30:00,18.32,18.35,18.28,18.31,42500.0,18.32,18.35,18.28,18.31,42500.0
2007-10-09 12:00:00,18.31,18.31,18.22,18.23,48200.0,18.31,18.31,18.22,18.23,48200.0
2007-10-09 12:30:00,18.23,18.24,18.2,18.22,58100.0,18.23,18.24,18.2,18.22,58100.0
2007-10-09 13:00:00,18.21,18.23,18.18,18.18,58900.0,18.21,18.23,18.18,18.18,58900.0
2007-10-09 13:30:00,18.18,18.28,18.18,18.23,87300.0,18.18,18.28,18.18,18.23,87300.0
2007-10-09 14:00:00,18.23,18.29,18.17,18.29,95400.0,18.23,18.29,18.17,18.29,95400.0
2007-10-09 14:30:00,18.29,18.32,18.27,18.29,94100.0,18.29,18.32,18.27,18.29,94100.0
2007-10-09 15:00:00,18.3,18.31,18.25,18.25,127100.0,18.3,18.31,18.25,18.25,127100.0
2007-10-09 15:30:00,18.25,18.27,18.23,18.25,177700.0,18.25,18.27,18.23,18.25,177700.0
2007-10-10 09:30:00,18.27,18.36,18.09,18.35,164000.0,18.27,18.36,18.09,18.35,164000.0
2007-10-10 10:00:00,18.35,18.36,18.22,18.31,203200.0,18.35,18.36,18.22,18.31,203200.0
2007-10-10 10:30:00,18.32,18.32,18.25,18.25,118700.0,18.32,18.32,18.25,18.25,118700.0
2007-10-10 11:00:00,18.24,18.35,18.19,18.23,118600.0,18.24,18.35,18.19,18.23,118600.0
2007-10-10 11:30:00,18.22,18.25,18.15,18.17,64300.0,18.22,18.25,18.15,18.17,64300.0
2007-10-10 12:00:00,18.16,18.2,18.15,18.19,42800.0,18.16,18.2,18.15,18.19,42800.0
2007-10-10 12:30:00,18.19,18.2,18.16,18.18,43900.0,18.19,18.2,18.16,18.18,43900.0
2007-10-10 13:00:00,18.17,18.21,18.12,18.13,97200.0,18.17,18.21,18.12,18.13,97200.0
2007-10-10 13:30:00,18.14,18.17,18.12,18.17,61400.0,18.14,18.17,18.12,18.17,61400.0
2007-10-10 14:00:00,18.17,18.2,18.14,18.19,62200.0,18.17,18.2,18.14,18.19,62200.0
2007-10-10 14:30:00,18.2,18.26,18.17,18.22,147900.0,18.2,18.26,18.17,18.22,147900.0
2007-10-10 15:00:00,18.23,18.26,18.16,18.19,280000.0,18.23,18.26,18.16,18.19,280000.0
2007-10-10 15:30:00,18.2,18.25,18.14,18.19,368500.0,18.2,18.25,18.14,18.19,368500.0
2007-10-11 09:30:00,18.35,18.46,18.28,18.3,84700.0,18.35,18.46,18.28,18.3,84700.0
2007-10-11 10:00:00,18.32,18.34,18.15,18.16,94700.0,18.32,18.34,18.15,18.16,94700.0
2007-10-11 10:30:00,18.16,18.26,18.05,18.25,166800.0,18.16,18.26,18.05,18.25,166800.0
2007-10-11 11:00:00,18.25,18.25,18.15,18.22,94100.0,18.25,18.25,18.15,18.22,94100.0
2007-10-11 11:30:00,18.22,18.32,18.21,18.23,84100.0,18.22,18.32,18.21,18.23,84100.0
2007-10-11 12:00:00,18.23,18.27,18.17,18.23,69700.0,18.23,18.27,18.17,18.23,69700.0
2007-10-11 12:30:00,18.24,18.26,18.18,18.23,107100.0,18.24,18.26,18.18,18.23,107100.0
2007-10-11 13:00:00,18.24,18.25,18.18,18.24,76300.0,18.24,18.25,18.18,18.24,76300.0
2007-10-11 13:30:00,18.23,18.28,18.2,18.21,82100.0,18.23,18.28,18.2,18.21,82100.0
2007-10-11 14:00:00,18.21,18.22,18.02,18.08,170700.0,18.21,18.22,18.02,18.08,170700.0
2007-10-11 14:30:00,18.08,18.19,18.01,18.09,184100.0,18.08,18.19,18.01,18.09,184100.0
2007-10-11 15:00:00,18.09,18.11,17.98,18.0,206400.0,18.09,18.11,17.98,18.0,206400.0
2007-10-11 15:30:00,17.99,18.12,17.94,18.09,454300.0,17.99,18.12,17.94,18.09,454300.0
2007-10-12 09:30:00,18.03,18.15,17.89,17.94,79600.0,18.03,18.15,17.89,17.94,79600.0
2007-10-12 10:00:00,17.95,18.02,17.88,18.01,93900.0,17.95,18.02,17.88,18.01,93900.0
2007-10-12 10:30:00,18.02,18.02,17.99,18.02,98600.0,18.02,18.02,17.99,18.02,98600.0
2007-10-12 11:00:00,18.02,18.13,18.02,18.12,111500.0,18.02,18.13,18.02,18.12,111500.0
2007-10-12 11:30:00,18.13,18.37,18.11,18.13,187100.0,18.13,18.37,18.11,18.13,187100.0
2007-10-12 12:00:00,18.13,18.21,18.1,18.16,100200.0,18.13,18.21,18.1,18.16,100200.0
2007-10-12 12:30:00,18.16,18.16,18.04,18.04,64500.0,18.16,18.16,18.04,18.04,64500.0
2007-10-12 13:00:00,18.04,18.07,17.99,18.0,155000.0,18.04,18.07,17.99,18.0,155000.0
2007-10-12 13:30:00,18.0,18.07,17.99,17.99,81300.0,18.0,18.07,17.99,17.99,81300.0
2007-10-12 14:00:00,17.99,18.05,17.96,17.96,98700.0,17.99,18.05,17.96,17.96,98700.0
2007-10-12 14:30:00,17.96,18.0,17.93,17.94,96500.0,17.96,18.0,17.93,17.94,96500.0
2007-10-12 15:00:00,17.94,17.99,17.89,17.94,197800.0,17.94,17.99,17.89,17.94,197800.0
2007-10-12 15:30:00,17.95,17.98,17.89,17.96,274800.0,17.95,17.98,17.89,17.96,274800.0
2007-10-15 09:30:00,17.9,17.97,17.68,17.75,166500.0,17.9,17.97,17.68,17.75,166500.0
2007-10-15 10:00:00,17.75,17.79,17.66,17.76,93100.0,17.75,17.79,17.66,17.76,93100.0
2007-10-15 10:30:00,17.76,17.83,17.75,17.76,63100.0,17.76,17.83,17.75,17.76,63100.0
2007-10-15 11:00:00,17.76,17.8,17.75,17.78,69100.0,17.76,17.8,17.75,17.78,69100.0
2007-10-15 11:30:00,17.79,17.81,17.76,17.79,53900.0,17.79,17.81,17.76,17.79,53900.0
2007-10-15 12:00:00,17.79,17.81,17.73,17.75,102500.0,17.79,17.81,17.73,17.75,102500.0
2007-10-15 12:30:00,17.74,17.77,17.71,17.76,144000.0,17.74,17.77,17.71,17.76,144000.0
2007-10-15 13:00:00,17.75,17.78,17.74,17.76,68700.0,17.75,17.78,17.74,17.76,68700.0
2007-10-15 13:30:00,17.77,17.78,17.73,17.77,82300.0,17.77,17.78,17.73,17.77,82300.0
2007-10-15 14:00:00,17.76,17.78,17.66,17.72,70100.0,17.76,17.78,17.66,17.72,70100.0
2007-10-15 14:30:00,17.72,17.72,17.65,17.66,144500.0,17.72,17.72,17.65,17.66,144500.0
2007-10-15 15:00:00,17.66,17.73,17.59,17.62,127500.0,17.66,17.73,17.59,17.62,127500.0
2007-10-15 15:30:00,17.62,17.73,17.61,17.71,253000.0,17.62,17.73,17.61,17.71,253000.0
2007-10-16 09:30:00,17.59,17.67,17.47,17.6,168000.0,17.59,17.67,17.47,17.6,168000.0
2007-10-16 10:00:00,17.62,17.7,17.59,17.62,109100.0,17.62,17.7,17.59,17.62,109100.0
2007-10-16 10:30:00,17.64,17.77,17.6,17.74,110000.0,17.64,17.77,17.6,17.74,110000.0
2007-10-16 11:00:00,17.74,17.85,17.71,17.83,100200.0,17.74,17.85,17.71,17.83,100200.0
2007-10-16 11:30:00,17.84,17.88,17.75,17.75,69800.0,17.84,17.88,17.75,17.75,69800.0
2007-10-16 12:00:00,17.76,17.76,17.68,17.73,60400.0,17.76,17.76,17.68,17.73,60400.0
2007-10-16 12:30:00,17.73,17.89,17.71,17.85,129900.0,17.73,17.89,17.71,17.85,129900.0
2007-10-16 13:00:00,17.85,17.87,17.74,17.79,76700.0,17.85,17.87,17.74,17.79,76700.0
2007-10-16 13:30:00,17.79,17.8,17.67,17.7,58100.0,17.79,17.8,17.67,17.7,58100.0
2007-10-16 14:00:00,17.7,17.87,17.69,17.84,160100.0,17.7,17.87,17.69,17.84,160100.0
2007-10-16 14:30:00,17.84,17.85,17.75,17.77,100100.0,17.84,17.85,17.75,17.77,100100.0
2007-10-16 15:00:00,17.78,17.79,17.68,17.7,131800.0,17.78,17.79,17.68,17.7,131800.0
2007-10-16 15:30:00,17.7,17.79,17.67,17.73,240500.0,17.7,17.79,17.67,17.73,240500.0
2007-10-17 09:30:00,17.83,17.89,17.67,17.73,223000.0,17.83,17.89,17.67,17.73,223000.0
2007-10-17 10:00:00,17.71,18.39,17.69,18.18,859500.0,17.71,18.39,17.69,18.18,859500.0
2007-10-17 10:30:00,18.17,18.37,18.14,18.19,519700.0,18.17,18.37,18.14,18.19,519700.0
2007-10-17 11:00:00,18.17,18.23,18.08,18.21,170400.0,18.17,18.23,18.08,18.21,170400.0
2007-10-17 11:30:00,18.2,18.26,18.15,18.15,90100.0,18.2,18.26,18.15,18.15,90100.0
2007-10-17 12:00:00,18.16,18.16,18.0,18.0,170900.0,18.16,18.16,18.0,18.0,170900.0
2007-10-17 12:30:00,18.0,18.02,17.96,17.96,169500.0,18.0,18.02,17.96,17.96,169500.0
2007-10-17 13:00:00,17.96,17.99,17.77,17.77,370300.0,17.96,17.99,17.77,17.77,370300.0
2007-10-17 13:30:00,17.78,17.81,17.75,17.79,152400.0,17.78,17.81,17.75,17.79,152400.0
2007-10-17 14:00:00,17.78,17.84,17.69,17.82,113100.0,17.78,17.84,17.69,17.82,113100.0
2007-10-17 14:30:00,17.81,17.82,17.69,17.77,149700.0,17.81,17.82,17.69,17.77,149700.0
2007-10-17 15:00:00,17.77,17.85,17.76,17.84,153100.0,17.77,17.85,17.76,17.84,153100.0
2007-10-17 15:30:00,17.84,17.97,17.77,17.97,268200.0,17.84,17.97,17.77,17.97,268200.0
2007-10-18 09:30:00,17.93,17.99,17.59,17.64,119500.0,17.93,17.99,17.59,17.64,119500.0
2007-10-18 10:00:00,17.63,17.78,17.58,17.73,139100.0,17.63,17.78,17.58,17.73,139100.0
2007-10-18 10:30:00,17.73,17.76,17.6,17.6,151100.0,17.73,17.76,17.6,17.6,151100.0
2007-10-18 11:00:00,17.6,17.62,17.55,17.61,80300.0,17.6,17.62,17.55,17.61,80300.0
2007-10-18 11:30:00,17.61,17.7,17.59,17.6,73400.0,17.61,17.7,17.59,17.6,73400.0
2007-10-18 12:00:00,17.6,17.61,17.53,17.54,139700.0,17.6,17.61,17.53,17.54,139700.0
2007-10-18 12:30:00,17.53,17.55,17.5,17.5,185200.0,17.53,17.55,17.5,17.5,185200.0
2007-10-18 13:00:00,17.51,17.52,17.5,17.5,168900.0,17.51,17.52,17.5,17.5,168900.0
2007-10-18 13:30:00,17.51,17.54,17.49,17.52,136600.0,17.51,17.54,17.49,17.52,136600.0
2007-10-18 14:00:00,17.51,17.56,17.45,17.5,299200.0,17.51,17.56,17.45,17.5,299200.0
2007-10-18 14:30:00,17.5,17.53,17.47,17.51,174200.0,17.5,17.53,17.47,17.51,174200.0
2007-10-18 15:00:00,17.51,17.58,17.51,17.57,165800.0,17.51,17.58,17.51,17.57,165800.0
2007-10-18 15:30:00,17.56,17.58,17.51,17.54,259500.0,17.56,17.58,17.51,17.54,259500.0
2007-10-19 09:30:00,17.52,17.64,17.46,17.53,398800.0,17.52,17.64,17.46,17.53,398800.0
2007-10-19 10:00:00,17.53,17.57,17.41,17.54,219000.0,17.53,17.57,17.41,17.54,219000.0
2007-10-19 10:30:00,17.55,17.55,17.43,17.47,196800.0,17.55,17.55,17.43,17.47,196800.0
2007-10-19 11:00:00,17.47,17.51,17.42,17.5,209400.0,17.47,17.51,17.42,17.5,209400.0
2007-10-19 11:30:00,17.49,17.52,17.39,17.41,285900.0,17.49,17.52,17.39,17.41,285900.0
2007-10-19 12:00:00,17.4,17.41,17.31,17.35,111800.0,17.4,17.41,17.31,17.35,111800.0
2007-10-19 12:30:00,17.36,17.41,17.35,17.39,107000.0,17.36,17.41,17.35,17.39,107000.0
2007-10-19 13:00:00,17.39,17.46,17.33,17.36,82400.0,17.39,17.46,17.33,17.36,82400.0
2007-10-19 13:30:00,17.36,17.44,17.34,17.38,114500.0,17.36,17.44,17.34,17.38,114500.0
2007-10-19 14:00:00,17.37,17.4,17.29,17.33,163500.0,17.37,17.4,17.29,17.33,163500.0
2007-10-19 14:30:00,17.32,17.37,17.3,17.3,143600.0,17.32,17.37,17.3,17.3,143600.0
2007-10-19 15:00:00,17.3,17.31,17.15,17.17,209500.0,17.3,17.31,17.15,17.17,209500.0
2007-10-19 15:30:00,17.16,17.27,17.14,17.15,301100.0,17.16,17.27,17.14,17.15,301100.0
2007-10-22 09:30:00,17.0,17.41,16.9,17.32,141400.0,17.0,17.41,16.9,17.32,141400.0
2007-10-22 10:00:00,17.32,17.53,17.25,17.53,220800.0,17.32,17.53,17.25,17.53,220800.0
2007-10-22 10:30:00,17.53,17.62,17.33,17.4,185600.0,17.53,17.62,17.33,17.4,185600.0
2007-10-22 11:00:00,17.41,17.6,17.4,17.6,144700.0,17.41,17.6,17.4,17.6,144700.0
2007-10-22 11:30:00,17.6,17.7,17.58,17.69,143200.0,17.6,17.7,17.58,17.69,143200.0
2007-10-22 12:00:00,17.69,17.72,17.63,17.65,126000.0,17.69,17.72,17.63,17.65,126000.0
2007-10-22 12:30:00,17.65,17.75,17.54,17.75,115000.0,17.65,17.75,17.54,17.75,115000.0
2007-10-22 13:00:00,17.74,17.76,17.69,17.72,101600.0,17.74,17.76,17.69,17.72,101600.0
2007-10-22 13:30:00,17.72,17.78,17.71,17.73,172600.0,17.72,17.78,17.71,17.73,172600.0
2007-10-22 14:00:00,17.72,17.77,17.67,17.73,161700.0,17.72,17.77,17.67,17.73,161700.0
2007-10-22 14:30:00,17.72,17.73,17.52,17.53,163200.0,17.72,17.73,17.52,17.53,163200.0
2007-10-22 15:00:00,17.53,17.62,17.47,17.6,250500.0,17.53,17.62,17.47,17.6,250500.0
2007-10-22 15:30:00,17.6,17.77,17.59,17.76,263600.0,17.6,17.77,17.59,17.76,263600.0
2007-10-23 09:30:00,17.78,17.9,17.4,17.45,228600.0,17.78,17.9,17.4,17.45,228600.0
2007-10-23 10:00:00,17.44,17.51,17.28,17.32,213600.0,17.44,17.51,17.28,17.32,213600.0
2007-10-23 10:30:00,17.31,17.38,17.25,17.26,192000.0,17.31,17.38,17.25,17.26,192000.0
2007-10-23 11:00:00,17.26,17.26,17.12,17.15,181800.0,17.26,17.26,17.12,17.15,181800.0
2007-10-23 11:30:00,17.15,17.21,17.13,17.19,117800.0,17.15,17.21,17.13,17.19,117800.0
2007-10-23 12:00:00,17.19,17.33,17.19,17.31,96500.0,17.19,17.33,17.19,17.31,96500.0
2007-10-23 12:30:00,17.31,17.31,17.18,17.2,115200.0,17.31,17.31,17.18,17.2,115200.0
2007-10-23 13:00:00,17.19,17.28,17.18,17.21,75700.0,17.19,17.28,17.18,17.21,75700.0
2007-10-23 13:30:00,17.2,17.31,17.2,17.29,99500.0,17.2,17.31,17.2,17.29,99500.0
2007-10-23 14:00:00,17.29,17.35,17.26,17.3,106200.0,17.29,17.35,17.26,17.3,106200.0
2007-10-23 14:30:00,17.3,17.33,17.25,17.26,139300.0,17.3,17.33,17.25,17.26,139300.0
2007-10-23 15:00:00,17.26,17.31,17.17,17.31,232000.0,17.26,17.31,17.17,17.31,232000.0
2007-10-23 15:30:00,17.3,17.44,17.27,17.35,386400.0,17.3,17.44,17.27,17.35,386400.0
2007-10-24 09:30:00,17.4,17.98,17.3,17.84,424700.0,17.4,17.98,17.3,17.84,424700.0
2007-10-24 10:00:00,17.83,17.83,17.6,17.74,230300.0,17.83,17.83,17.6,17.74,230300.0
2007-10-24 10:30:00,17.76,17.76,17.56,17.61,138400.0,17.76,17.76,17.56,17.61,138400.0
2007-10-24 11:00:00,17.6,17.61,17.44,17.58,174900.0,17.6,17.61,17.44,17.58,174900.0
2007-10-24 11:30:00,17.58,17.64,17.47,17.55,224500.0,17.58,17.64,17.47,17.55,224500.0
2007-10-24 12:00:00,17.55,17.65,17.5,17.55,237200.0,17.55,17.65,17.5,17.55,237200.0
2007-10-24 12:30:00,17.56,17.59,17.5,17.54,90600.0,17.56,17.59,17.5,17.54,90600.0
2007-10-24 13:00:00,17.54,17.55,17.47,17.51,98800.0,17.54,17.55,17.47,17.51,98800.0
2007-10-24 13:30:00,17.51,17.54,17.49,17.51,99200.0,17.51,17.54,17.49,17.51,99200.0
2007-10-24 14:00:00,17.52,17.52,17.36,17.47,120600.0,17.52,17.52,17.36,17.47,120600.0
2007-10-24 14:30:00,17.47,17.55,17.46,17.55,232800.0,17.47,17.55,17.46,17.55,232800.0
2007-10-24 15:00:00,17.55,17.58,17.44,17.56,352300.0,17.55,17.58,17.44,17.56,352300.0
2007-10-24 15:30:00,17.55,17.59,17.5,17.58,284700.0,17.55,17.59,17.5,17.58,284700.0
2007-10-25 09:30:00,17.51,17.53,17.15,17.2,321200.0,17.51,17.53,17.15,17.2,321200.0
2007-10-25 10:00:00,17.2,17.49,17.19,17.36,244900.0,17.2,17.49,17.19,17.36,244900.0
2007-10-25 10:30:00,17.37,17.4,17.24,17.31,184000.0,17.37,17.4,17.24,17.31,184000.0
2007-10-25 11:00:00,17.32,17.34,17.27,17.33,109000.0,17.32,17.34,17.27,17.33,109000.0
2007-10-25 11:30:00,17.33,17.38,17.29,17.3,119000.0,17.33,17.38,17.29,17.3,119000.0
2007-10-25 12:00:00,17.29,17.29,17.07,17.15,193300.0,17.29,17.29,17.07,17.15,193300.0
2007-10-25 12:30:00,17.14,17.14,17.02,17.03,164600.0,17.14,17.14,17.02,17.03,164600.0
2007-10-25 13:00:00,17.04,17.04,16.9,16.92,213700.0,17.04,17.04,16.9,16.92,213700.0
2007-10-25 13:30:00,16.92,17.0,16.89,16.91,175600.0,16.92,17.0,16.89,16.91,175600.0
2007-10-25 14:00:00,16.9,17.01,16.84,16.96,182000.0,16.9,17.01,16.84,16.96,182000.0
2007-10-25 14:30:00,16.97,17.1,16.91,17.08,199900.0,16.97,17.1,16.91,17.08,199900.0
2007-10-25 15:00:00,17.07,17.16,16.94,17.07,328600.0,17.07,17.16,16.94,17.07,328600.0
2007-10-25 15:30:00,17.08,17.21,17.03,17.09,369800.0,17.08,17.21,17.03,17.09,369800.0
2007-10-26 09:30:00,17.21,17.3,17.01,17.02,153500.0,17.21,17.3,17.01,17.02,153500.0
2007-10-26 10:00:00,17.02,17.13,16.97,16.98,143000.0,17.02,17.13,16.97,16.98,143000.0
2007-10-26 10:30:00,16.97,16.98,16.91,16.95,102000.0,16.97,16.98,16.91,16.95,102000.0
2007-10-26 11:00:00,16.96,17.03,16.95,17.03,117600.0,16.96,17.03,16.95,17.03,117600.0
2007-10-26 11:30:00,17.02,17.08,16.99,17.0,76700.0,17.02,17.08,16.99,17.0,76700.0
2007-10-26 12:00:00,17.0,17.02,16.98,17.02,83100.0,17.0,17.02,16.98,17.02,83100.0
2007-10-26 12:30:00,17.02,17.02,16.98,16.99,76200.0,17.02,17.02,16.98,16.99,76200.0
2007-10-26 13:00:00,16.99,17.06,16.98,17.05,99200.0,16.99,17.06,16.98,17.05,99200.0
2007-10-26 13:30:00,17.05,17.06,17.0,17.0,92900.0,17.05,17.06,17.0,17.0,92900.0
2007-10-26 14:00:00,17.01,17.13,17.0,17.1,163000.0,17.01,17.13,17.0,17.1,163000.0
2007-10-26 14:30:00,17.1,17.14,17.09,17.11,100600.0,17.1,17.14,17.09,17.11,100600.0
2007-10-26 15:00:00,17.11,17.11,17.1,17.1,144600.0,17.11,17.11,17.1,17.1,144600.0
2007-10-26 15:30:00,17.1,17.13,17.07,17.11,252000.0,17.1,17.13,17.07,17.11,252000.0
2007-10-29 09:30:00,17.26,17.45,17.14,17.42,246900.0,17.26,17.45,17.14,17.42,246900.0
2007-10-29 10:00:00,17.42,17.49,17.22,17.31,113500.0,17.42,17.49,17.22,17.31,113500.0
2007-10-29 10:30:00,17.31,17.37,17.29,17.35,75500.0,17.31,17.37,17.29,17.35,75500.0
2007-10-29 11:00:00,17.35,17.48,17.34,17.42,56600.0,17.35,17.48,17.34,17.42,56600.0
2007-10-29 11:30:00,17.42,17.46,17.33,17.33,56900.0,17.42,17.46,17.33,17.33,56900.0
2007-10-29 12:00:00,17.33,17.4,17.33,17.35,45100.0,17.33,17.4,17.33,17.35,45100.0
2007-10-29 12:30:00,17.35,17.35,17.29,17.34,42200.0,17.35,17.35,17.29,17.34,42200.0
2007-10-29 13:00:00,17.34,17.34,17.29,17.31,40400.0,17.34,17.34,17.29,17.31,40400.0
2007-10-29 13:30:00,17.31,17.33,17.29,17.33,38800.0,17.31,17.33,17.29,17.33,38800.0
2007-10-29 14:00:00,17.32,17.33,17.24,17.29,62100.0,17.32,17.33,17.24,17.29,62100.0
2007-10-29 14:30:00,17.29,17.33,17.25,17.32,55300.0,17.29,17.33,17.25,17.32,55300.0
2007-10-29 15:00:00,17.32,17.33,17.28,17.33,70000.0,17.32,17.33,17.28,17.33,70000.0
2007-10-29 15:30:00,17.33,17.37,17.26,17.32,181900.0,17.33,17.37,17.26,17.32,181900.0
2007-10-30 09:30:00,17.26,17.28,17.16,17.26,98800.0,17.26,17.28,17.16,17.26,98800.0
2007-10-30 10:00:00,17.25,17.29,17.21,17.27,188400.0,17.25,17.29,17.21,17.27,188400.0
2007-10-30 10:30:00,17.27,17.28,17.21,17.22,114800.0,17.27,17.28,17.21,17.22,114800.0
2007-10-30 11:00:00,17.22,17.23,17.15,17.2,138400.0,17.22,17.23,17.15,17.2,138400.0
2007-10-30 11:30:00,17.2,17.21,17.1,17.14,86200.0,17.2,17.21,17.1,17.14,86200.0
2007-10-30 12:00:00,17.14,17.21,17.13,17.18,76800.0,17.14,17.21,17.13,17.18,76800.0
2007-10-30 12:30:00,17.18,17.19,17.15,17.16,103900.0,17.18,17.19,17.15,17.16,103900.0
2007-10-30 13:00:00,17.16,17.22,17.16,17.18,129700.0,17.16,17.22,17.16,17.18,129700.0
2007-10-30 13:30:00,17.18,17.28,17.18,17.28,109700.0,17.18,17.28,17.18,17.28,109700.0
2007-10-30 14:00:00,17.28,17.31,17.28,17.29,73800.0,17.28,17.31,17.28,17.29,73800.0
2007-10-30 14:30:00,17.29,17.34,17.27,17.29,102500.0,17.29,17.34,17.27,17.29,102500.0
2007-10-30 15:00:00,17.29,17.32,17.28,17.31,155000.0,17.29,17.32,17.28,17.31,155000.0
2007-10-30 15:30:00,17.3,17.31,17.15,17.22,321400.0,17.3,17.31,17.15,17.22,321400.0
2007-10-31 09:30:00,17.6,18.08,17.6,17.81,470500.0,17.6,18.08,17.6,17.81,470500.0
2007-10-31 10:00:00,17.82,18.08,17.8,18.01,351500.0,17.82,18.08,17.8,18.01,351500.0
2007-10-31 10:30:00,18.02,18.06,17.95,18.01,264000.0,18.02,18.06,17.95,18.01,264000.0
2007-10-31 11:00:00,18.01,18.01,17.9,17.93,179900.0,18.01,18.01,17.9,17.93,179900.0
2007-10-31 11:30:00,17.93,17.97,17.7,17.74,232600.0,17.93,17.97,17.7,17.74,232600.0
2007-10-31 12:00:00,17.74,17.77,17.67,17.69,353200.0,17.74,17.77,17.67,17.69,353200.0
2007-10-31 12:30:00,17.68,17.7,17.57,17.65,363300.0,17.68,17.7,17.57,17.65,363300.0
2007-10-31 13:00:00,17.64,17.68,17.6,17.62,189200.0,17.64,17.68,17.6,17.62,189200.0
2007-10-31 13:30:00,17.62,17.72,17.59,17.65,297400.0,17.62,17.72,17.59,17.65,297400.0
2007-10-31 14:00:00,17.66,17.67,17.48,17.5,386200.0,17.66,17.67,17.48,17.5,386200.0
2007-10-31 14:30:00,17.51,17.94,17.49,17.83,361400.0,17.51,17.94,17.49,17.83,361400.0
2007-10-31 15:00:00,17.83,17.88,17.56,17.7,315500.0,17.83,17.88,17.56,17.7,315500.0
2007-10-31 15:30:00,17.7,17.72,17.57,17.7,582400.0,17.7,17.72,17.57,17.7,582400.0
2007-11-01 09:30:00,17.6,17.67,17.44,17.5,203800.0,17.6,17.67,17.44,17.5,203800.0
2007-11-01 10:00:00,17.5,17.66,17.4,17.64,239700.0,17.5,17.66,17.4,17.64,239700.0
2007-11-01 10:30:00,17.64,17.71,17.57,17.61,177200.0,17.64,17.71,17.57,17.61,177200.0
2007-11-01 11:00:00,17.63,17.72,17.55,17.71,118300.0,17.63,17.72,17.55,17.71,118300.0
2007-11-01 11:30:00,17.71,17.74,17.62,17.73,107800.0,17.71,17.74,17.62,17.73,107800.0
2007-11-01 12:00:00,17.73,17.81,17.71,17.71,155300.0,17.73,17.81,17.71,17.71,155300.0
2007-11-01 12:30:00,17.7,17.72,17.61,17.62,101200.0,17.7,17.72,17.61,17.62,101200.0
2007-11-01 13:00:00,17.62,17.63,17.54,17.54,108100.0,17.62,17.63,17.54,17.54,108100.0
2007-11-01 13:30:00,17.53,17.74,17.52,17.59,364000.0,17.53,17.74,17.52,17.59,364000.0
2007-11-01 14:00:00,17.58,17.65,17.55,17.55,121500.0,17.58,17.65,17.55,17.55,121500.0
2007-11-01 14:30:00,17.55,17.72,17.54,17.7,116900.0,17.55,17.72,17.54,17.7,116900.0
2007-11-01 15:00:00,17.69,17.71,17.54,17.55,185500.0,17.69,17.71,17.54,17.55,185500.0
2007-11-01 15:30:00,17.54,17.59,17.46,17.48,278600.0,17.54,17.59,17.46,17.48,278600.0
2007-11-02 09:30:00,17.45,17.54,17.22,17.29,179800.0,17.45,17.54,17.22,17.29,179800.0
2007-11-02 10:00:00,17.29,17.35,17.11,17.19,194000.0,17.29,17.35,17.11,17.19,194000.0
2007-11-02 10:30:00,17.19,17.24,17.1,17.12,205400.0,17.19,17.24,17.1,17.12,205400.0
2007-11-02 11:00:00,17.13,17.22,17.0,17.0,157300.0,17.13,17.22,17.0,17.0,157300.0
2007-11-02 11:30:00,17.01,17.19,17.01,17.08,137300.0,17.01,17.19,17.01,17.08,137300.0
2007-11-02 12:00:00,17.07,17.18,17.05,17.09,110000.0,17.07,17.18,17.05,17.09,110000.0
2007-11-02 12:30:00,17.09,17.14,17.04,17.11,143800.0,17.09,17.14,17.04,17.11,143800.0
2007-11-02 13:00:00,17.12,17.18,17.08,17.09,110800.0,17.12,17.18,17.08,17.09,110800.0
2007-11-02 13:30:00,17.09,17.1,17.0,17.02,125800.0,17.09,17.1,17.0,17.02,125800.0
2007-11-02 14:00:00,17.02,17.06,16.95,17.03,153900.0,17.02,17.06,16.95,17.03,153900.0
2007-11-02 14:30:00,17.04,17.04,16.93,16.97,222400.0,17.04,17.04,16.93,16.97,222400.0
2007-11-02 15:00:00,16.97,17.09,16.97,17.04,313400.0,16.97,17.09,16.97,17.04,313400.0
2007-11-02 15:30:00,17.04,17.15,17.02,17.15,353300.0,17.04,17.15,17.02,17.15,353300.0
2007-11-05 09:30:00,17.09,17.09,16.91,17.0,113200.0,17.09,17.09,16.91,17.0,113200.0
2007-11-05 10:00:00,17.0,17.07,16.94,16.96,137600.0,17.0,17.07,16.94,16.96,137600.0
2007-11-05 10:30:00,16.96,17.08,16.96,17.06,249300.0,16.96,17.08,16.96,17.06,249300.0
2007-11-05 11:00:00,17.05,17.09,17.01,17.06,156700.0,17.05,17.09,17.01,17.06,156700.0
2007-11-05 11:30:00,17.05,17.07,17.0,17.01,70700.0,17.05,17.07,17.0,17.01,70700.0
2007-11-05 12:00:00,17.0,17.02,16.94,16.94,156400.0,17.0,17.02,16.94,16.94,156400.0
2007-11-05 12:30:00,16.94,17.04,16.94,16.98,93900.0,16.94,17.04,16.94,16.98,93900.0
2007-11-05 13:00:00,16.98,17.01,16.95,16.95,178700.0,16.98,17.01,16.95,16.95,178700.0
2007-11-05 13:30:00,16.95,17.0,16.92,16.92,210900.0,16.95,17.0,16.92,16.92,210900.0
2007-11-05 14:00:00,16.92,16.95,16.81,16.84,296500.0,16.92,16.95,16.81,16.84,296500.0
2007-11-05 14:30:00,16.83,16.84,16.75,16.77,281100.0,16.83,16.84,16.75,16.77,281100.0
2007-11-05 15:00:00,16.78,16.93,16.73,16.87,456900.0,16.78,16.93,16.73,16.87,456900.0
2007-11-05 15:30:00,16.87,16.95,16.81,16.81,333300.0,16.87,16.95,16.81,16.81,333300.0
2007-11-06 09:30:00,16.72,16.76,16.63,16.75,220300.0,16.72,16.76,16.63,16.75,220300.0
2007-11-06 10:00:00,16.74,16.81,16.74,16.8,122800.0,16.74,16.81,16.74,16.8,122800.0
2007-11-06 10:30:00,16.8,16.81,16.62,16.63,182700.0,16.8,16.81,16.62,16.63,182700.0
2007-11-06 11:00:00,16.61,16.62,16.45,16.46,211600.0,16.61,16.62,16.45,16.46,211600.0
2007-11-06 11:30:00,16.47,16.49,16.42,16.48,282100.0,16.47,16.49,16.42,16.48,282100.0
2007-11-06 12:00:00,16.49,16.49,16.31,16.33,272300.0,16.49,16.49,16.31,16.33,272300.0
2007-11-06 12:30:00,16.33,16.36,16.3,16.36,347400.0,16.33,16.36,16.3,16.36,347400.0
2007-11-06 13:00:00,16.35,16.37,16.34,16.35,107800.0,16.35,16.37,16.34,16.35,107800.0
2007-11-06 13:30:00,16.36,16.46,16.32,16.43,128600.0,16.36,16.46,16.32,16.43,128600.0
2007-11-06 14:00:00,16.42,16.42,16.36,16.39,168600.0,16.42,16.42,16.36,16.39,168600.0
2007-11-06 14:30:00,16.4,16.45,16.37,16.45,148600.0,16.4,16.45,16.37,16.45,148600.0
2007-11-06 15:00:00,16.44,16.59,16.44,16.57,201800.0,16.44,16.59,16.44,16.57,201800.0
2007-11-06 15:30:00,16.56,16.63,16.49,16.63,434900.0,16.56,16.63,16.49,16.63,434900.0
2007-11-07 09:30:00,16.26,16.49,16.12,16.46,181000.0,16.26,16.49,16.12,16.46,181000.0
2007-11-07 10:00:00,16.45,16.56,16.35,16.36,192700.0,16.45,16.56,16.35,16.36,192700.0
2007-11-07 10:30:00,16.36,16.42,16.3,16.32,173500.0,16.36,16.42,16.3,16.32,173500.0
2007-11-07 11:00:00,16.32,16.41,16.3,16.32,95900.0,16.32,16.41,16.3,16.32,95900.0
2007-11-07 11:30:00,16.33,16.35,16.22,16.25,114400.0,16.33,16.35,16.22,16.25,114400.0
2007-11-07 12:00:00,16.26,16.28,16.18,16.27,103100.0,16.26,16.28,16.18,16.27,103100.0
2007-11-07 12:30:00,16.27,16.34,16.26,16.31,127100.0,16.27,16.34,16.26,16.31,127100.0
2007-11-07 13:00:00,16.31,16.36,16.24,16.28,150600.0,16.31,16.36,16.24,16.28,150600.0
2007-11-07 13:30:00,16.29,16.44,16.25,16.43,132200.0,16.29,16.44,16.25,16.43,132200.0
2007-11-07 14:00:00,16.42,16.48,16.4,16.45,105600.0,16.42,16.48,16.4,16.45,105600.0
2007-11-07 14:30:00,16.44,16.47,16.38,16.39,151800.0,16.44,16.47,16.38,16.39,151800.0
2007-11-07 15:00:00,16.39,16.43,16.29,16.3,242500.0,16.39,16.43,16.29,16.3,242500.0
2007-11-07 15:30:00,16.3,16.35,16.17,16.19,278600.0,16.3,16.35,16.17,16.19,278600.0
2007-11-08 09:30:00,16.41,16.57,16.36,16.55,177900.0,16.41,16.57,16.36,16.55,177900.0
2007-11-08 10:00:00,16.54,16.75,16.41,16.65,212600.0,16.54,16.75,16.41,16.65,212600.0
2007-11-08 10:30:00,16.65,16.68,16.54,16.64,153000.0,16.65,16.68,16.54,16.64,153000.0
2007-11-08 11:00:00,16.65,16.81,16.44,16.5,718900.0,16.65,16.81,16.44,16.5,718900.0
2007-11-08 11:30:00,16.5,16.59,16.38,16.5,281200.0,16.5,16.59,16.38,16.5,281200.0
2007-11-08 12:00:00,16.5,16.5,16.31,16.41,241500.0,16.5,16.5,16.31,16.41,241500.0
2007-11-08 12:30:00,16.43,16.49,16.31,16.36,199200.0,16.43,16.49,16.31,16.36,199200.0
2007-11-08 13:00:00,16.36,16.43,16.28,16.39,185200.0,16.36,16.43,16.28,16.39,185200.0
2007-11-08 13:30:00,16.39,16.47,16.3,16.35,213700.0,16.39,16.47,16.3,16.35,213700.0
2007-11-08 14:00:00,16.35,16.36,16.27,16.3,168400.0,16.35,16.36,16.27,16.3,168400.0
2007-11-08 14:30:00,16.3,16.31,16.27,16.3,299800.0,16.3,16.31,16.27,16.3,299800.0
2007-11-08 15:00:00,16.3,16.54,16.28,16.46,441600.0,16.3,16.54,16.28,16.46,441600.0
2007-11-08 15:30:00,16.45,16.65,16.45,16.58,481400.0,16.45,16.65,16.45,16.58,481400.0
2007-11-09 09:30:00,16.38,16.6,16.27,16.44,221900.0,16.38,16.6,16.27,16.44,221900.0
2007-11-09 10:00:00,16.43,16.59,16.37,16.55,280700.0,16.43,16.59,16.37,16.55,280700.0
2007-11-09 10:30:00,16.56,16.64,16.46,16.63,147500.0,16.56,16.64,16.46,16.63,147500.0
2007-11-09 11:00:00,16.64,16.66,16.49,16.52,193600.0,16.64,16.66,16.49,16.52,193600.0
2007-11-09 11:30:00,16.51,16.66,16.51,16.6,180700.0,16.51,16.66,16.51,16.6,180700.0
2007-11-09 12:00:00,16.6,16.61,16.53,16.6,180800.0,16.6,16.61,16.53,16.6,180800.0
2007-11-09 12:30:00,16.59,16.67,16.55,16.6,1377600.0,16.59,16.67,16.55,16.6,1377600.0
2007-11-09 13:00:00,16.59,16.69,16.51,16.64,145100.0,16.59,16.69,16.51,16.64,145100.0
2007-11-09 13:30:00,16.64,16.72,16.62,16.68,133100.0,16.64,16.72,16.62,16.68,133100.0
2007-11-09 14:00:00,16.67,16.75,16.65,16.72,160600.0,16.67,16.75,16.65,16.72,160600.0
2007-11-09 14:30:00,16.73,16.78,16.67,16.67,161500.0,16.73,16.78,16.67,16.67,161500.0
2007-11-09 15:00:00,16.68,16.81,16.66,16.76,252200.0,16.68,16.81,16.66,16.76,252200.0
2007-11-09 15:30:00,16.76,16.76,16.52,16.52,451100.0,16.76,16.76,16.52,16.52,451100.0
2007-11-12 09:30:00,16.6,16.96,16.51,16.92,236500.0,16.6,16.96,16.51,16.92,236500.0
2007-11-12 10:00:00,16.93,16.98,16.89,16.91,239800.0,16.93,16.98,16.89,16.91,239800.0
2007-11-12 10:30:00,16.91,17.07,16.88,17.04,263100.0,16.91,17.07,16.88,17.04,263100.0
2007-11-12 11:00:00,17.04,17.2,17.03,17.15,280300.0,17.04,17.2,17.03,17.15,280300.0
2007-11-12 11:30:00,17.15,17.15,17.07,17.13,122500.0,17.15,17.15,17.07,17.13,122500.0
2007-11-12 12:00:00,17.12,17.2,17.01,17.2,180000.0,17.12,17.2,17.01,17.2,180000.0
2007-11-12 12:30:00,17.19,17.2,17.11,17.15,191300.0,17.19,17.2,17.11,17.15,191300.0
2007-11-12 13:00:00,17.15,17.15,17.05,17.09,153800.0,17.15,17.15,17.05,17.09,153800.0
2007-11-12 13:30:00,17.1,17.1,16.99,16.99,139000.0,17.1,17.1,16.99,16.99,139000.0
2007-11-12 14:00:00,16.99,17.0,16.89,16.93,264600.0,16.99,17.0,16.89,16.93,264600.0
2007-11-12 14:30:00,16.92,16.95,16.84,16.85,271700.0,16.92,16.95,16.84,16.85,271700.0
2007-11-12 15:00:00,16.84,16.87,16.77,16.78,315200.0,16.84,16.87,16.77,16.78,315200.0
2007-11-12 15:30:00,16.78,16.85,16.66,16.66,571100.0,16.78,16.85,16.66,16.66,571100.0
2007-11-13 09:30:00,16.85,17.04,16.75,16.98,290700.0,16.85,17.04,16.75,16.98,290700.0
2007-11-13 10:00:00,16.98,17.24,16.98,17.23,1275600.0,16.98,17.24,16.98,17.23,1275600.0
2007-11-13 10:30:00,17.23,17.35,17.19,17.19,149100.0,17.23,17.35,17.19,17.19,149100.0
2007-11-13 11:00:00,17.2,17.28,17.19,17.27,78900.0,17.2,17.28,17.19,17.27,78900.0
2007-11-13 11:30:00,17.27,17.35,17.24,17.33,82500.0,17.27,17.35,17.24,17.33,82500.0
2007-11-13 12:00:00,17.33,17.34,17.26,17.31,67400.0,17.33,17.34,17.26,17.31,67400.0
2007-11-13 12:30:00,17.31,17.31,17.16,17.2,44400.0,17.31,17.31,17.16,17.2,44400.0
2007-11-13 13:00:00,17.2,17.35,17.19,17.33,83100.0,17.2,17.35,17.19,17.33,83100.0
2007-11-13 13:30:00,17.33,17.34,17.23,17.24,71800.0,17.33,17.34,17.23,17.24,71800.0
2007-11-13 14:00:00,17.25,17.26,17.15,17.15,113700.0,17.25,17.26,17.15,17.15,113700.0
2007-11-13 14:30:00,17.16,17.23,17.14,17.23,117000.0,17.16,17.23,17.14,17.23,117000.0
2007-11-13 15:00:00,17.24,17.37,17.24,17.34,169500.0,17.24,17.37,17.24,17.34,169500.0
2007-11-13 15:30:00,17.34,17.51,17.33,17.48,497900.0,17.34,17.51,17.33,17.48,497900.0
2007-11-14 09:30:00,17.62,17.75,17.49,17.53,139300.0,17.62,17.75,17.49,17.53,139300.0
2007-11-14 10:00:00,17.52,17.56,17.36,17.39,196200.0,17.52,17.56,17.36,17.39,196200.0
2007-11-14 10:30:00,17.39,17.39,17.28,17.28,118400.0,17.39,17.39,17.28,17.28,118400.0
2007-11-14 11:00:00,17.29,17.3,17.17,17.18,123900.0,17.29,17.3,17.17,17.18,123900.0
2007-11-14 11:30:00,17.18,17.27,17.14,17.25,142100.0,17.18,17.27,17.14,17.25,142100.0
2007-11-14 12:00:00,17.27,17.35,17.24,17.34,102100.0,17.27,17.35,17.24,17.34,102100.0
2007-11-14 12:30:00,17.35,17.35,17.24,17.26,115500.0,17.35,17.35,17.24,17.26,115500.0
2007-11-14 13:00:00,17.26,17.42,17.25,17.41,141400.0,17.26,17.42,17.25,17.41,141400.0
2007-11-14 13:30:00,17.42,17.51,17.39,17.39,188200.0,17.42,17.51,17.39,17.39,188200.0
2007-11-14 14:00:00,17.39,17.42,17.35,17.38,125400.0,17.39,17.42,17.35,17.38,125400.0
2007-11-14 14:30:00,17.37,17.46,17.35,17.35,152000.0,17.37,17.46,17.35,17.35,152000.0
2007-11-14 15:00:00,17.35,17.38,17.28,17.28,187100.0,17.35,17.38,17.28,17.28,187100.0
2007-11-14 15:30:00,17.28,17.29,17.04,17.08,561600.0,17.28,17.29,17.04,17.08,561600.0
2007-11-15 09:30:00,17.05,17.16,16.96,17.07,241900.0,17.05,17.16,16.96,17.07,241900.0
2007-11-15 10:00:00,17.05,17.17,17.0,17.07,198700.0,17.05,17.17,17.0,17.07,198700.0
2007-11-15 10:30:00,17.06,17.17,17.01,17.13,209000.0,17.06,17.17,17.01,17.13,209000.0
2007-11-15 11:00:00,17.13,17.16,17.11,17.13,59700.0,17.13,17.16,17.11,17.13,59700.0
2007-11-15 11:30:00,17.12,17.13,17.0,17.05,52600.0,17.12,17.13,17.0,17.05,52600.0
2007-11-15 12:00:00,17.05,17.06,17.0,17.02,109400.0,17.05,17.06,17.0,17.02,109400.0
2007-11-15 12:30:00,17.02,17.1,17.0,17.09,91100.0,17.02,17.1,17.0,17.09,91100.0
2007-11-15 13:00:00,17.1,17.14,17.07,17.1,110100.0,17.1,17.14,17.07,17.1,110100.0
2007-11-15 13:30:00,17.09,17.1,16.99,17.02,113500.0,17.09,17.1,16.99,17.02,113500.0
2007-11-15 14:00:00,17.02,17.04,16.97,17.01,188700.0,17.02,17.04,16.97,17.01,188700.0
2007-11-15 14:30:00,17.01,17.03,16.88,16.9,266300.0,17.01,17.03,16.88,16.9,266300.0
2007-11-15 15:00:00,16.9,16.92,16.85,16.87,220200.0,16.9,16.92,16.85,16.87,220200.0
2007-11-15 15:30:00,16.87,16.88,16.76,16.84,581600.0,16.87,16.88,16.76,16.84,581600.0
2007-11-16 09:30:00,17.03,17.04,16.72,16.8,349900.0,17.03,17.04,16.72,16.8,349900.0
2007-11-16 10:00:00,16.8,16.83,16.67,16.71,118400.0,16.8,16.83,16.67,16.71,118400.0
2007-11-16 10:30:00,16.73,16.73,16.62,16.63,82600.0,16.73,16.73,16.62,16.63,82600.0
2007-11-16 11:00:00,16.63,16.67,16.59,16.6,76800.0,16.63,16.67,16.59,16.6,76800.0
2007-11-16 11:30:00,16.6,16.65,16.6,16.64,77500.0,16.6,16.65,16.6,16.64,77500.0
2007-11-16 12:00:00,16.64,16.73,16.61,16.67,146300.0,16.64,16.73,16.61,16.67,146300.0
2007-11-16 12:30:00,16.67,16.67,16.61,16.62,117500.0,16.67,16.67,16.61,16.62,117500.0
2007-11-16 13:00:00,16.62,16.65,16.58,16.64,119000.0,16.62,16.65,16.58,16.64,119000.0
2007-11-16 13:30:00,16.64,16.67,16.6,16.6,70700.0,16.64,16.67,16.6,16.6,70700.0
2007-11-16 14:00:00,16.61,16.62,16.48,16.58,114500.0,16.61,16.62,16.48,16.58,114500.0
2007-11-16 14:30:00,16.58,16.59,16.38,16.45,171700.0,16.58,16.59,16.38,16.45,171700.0
2007-11-16 15:00:00,16.45,16.51,16.39,16.46,267600.0,16.45,16.51,16.39,16.46,267600.0
2007-11-16 15:30:00,16.46,16.58,16.41,16.58,317300.0,16.46,16.58,16.41,16.58,317300.0
2007-11-19 09:30:00,16.42,16.48,16.1,16.2,153000.0,16.42,16.48,16.1,16.2,153000.0
2007-11-19 10:00:00,16.21,16.3,16.18,16.22,158500.0,16.21,16.3,16.18,16.22,158500.0
2007-11-19 10:30:00,16.21,16.21,16.04,16.11,136200.0,16.21,16.21,16.04,16.11,136200.0
2007-11-19 11:00:00,16.11,16.15,15.98,15.99,168600.0,16.11,16.15,15.98,15.99,168600.0
2007-11-19 11:30:00,16.0,16.04,15.95,15.97,90100.0,16.0,16.04,15.95,15.97,90100.0
2007-11-19 12:00:00,15.97,16.07,15.96,16.04,93900.0,15.97,16.07,15.96,16.04,93900.0
2007-11-19 12:30:00,16.04,16.04,15.94,15.98,85700.0,16.04,16.04,15.94,15.98,85700.0
2007-11-19 13:00:00,16.0,16.01,15.91,15.97,101500.0,16.0,16.01,15.91,15.97,101500.0
2007-11-19 13:30:00,15.98,16.01,15.9,15.91,184400.0,15.98,16.01,15.9,15.91,184400.0
2007-11-19 14:00:00,15.91,15.97,15.87,15.95,220000.0,15.91,15.97,15.87,15.95,220000.0
2007-11-19 14:30:00,15.95,16.02,15.89,15.91,205700.0,15.95,16.02,15.89,15.91,205700.0
2007-11-19 15:00:00,15.9,15.96,15.85,15.9,277100.0,15.9,15.96,15.85,15.9,277100.0
2007-11-19 15:30:00,15.9,15.92,15.74,15.81,520100.0,15.9,15.92,15.74,15.81,520100.0
2007-11-20 09:30:00,15.93,16.05,15.8,16.03,151800.0,15.93,16.05,15.8,16.03,151800.0
2007-11-20 10:00:00,16.03,16.13,15.91,15.96,203600.0,16.03,16.13,15.91,15.96,203600.0
2007-11-20 10:30:00,15.99,16.08,15.95,16.05,191700.0,15.99,16.08,15.95,16.05,191700.0
2007-11-20 11:00:00,16.06,16.1,15.89,15.98,144500.0,16.06,16.1,15.89,15.98,144500.0
2007-11-20 11:30:00,15.99,16.05,15.88,15.88,103800.0,15.99,16.05,15.88,15.88,103800.0
2007-11-20 12:00:00,15.88,15.89,15.77,15.79,104500.0,15.88,15.89,15.77,15.79,104500.0
2007-11-20 12:30:00,15.79,15.83,15.68,15.71,105900.0,15.79,15.83,15.68,15.71,105900.0
2007-11-20 13:00:00,15.71,15.72,15.53,15.56,139100.0,15.71,15.72,15.53,15.56,139100.0
2007-11-20 13:30:00,15.57,15.71,15.56,15.67,81900.0,15.57,15.71,15.56,15.67,81900.0
2007-11-20 14:00:00,15.67,15.76,15.51,15.51,208100.0,15.67,15.76,15.51,15.51,208100.0
2007-11-20 14:30:00,15.51,15.63,15.42,15.59,184100.0,15.51,15.63,15.42,15.59,184100.0
2007-11-20 15:00:00,15.59,15.71,15.57,15.7,216100.0,15.59,15.71,15.57,15.7,216100.0
2007-11-20 15:30:00,15.7,15.9,15.7,15.88,505400.0,15.7,15.9,15.7,15.88,505400.0
2007-11-21 09:30:00,15.75,15.88,15.65,15.87,190800.0,15.75,15.88,15.65,15.87,190800.0
2007-11-21 10:00:00,15.87,16.03,15.87,16.01,277500.0,15.87,16.03,15.87,16.01,277500.0
2007-11-21 10:30:00,16.01,16.01,15.77,15.8,328800.0,16.01,16.01,15.77,15.8,328800.0
2007-11-21 11:00:00,15.79,15.82,15.74,15.79,92100.0,15.79,15.82,15.74,15.79,92100.0
2007-11-21 11:30:00,15.79,15.81,15.75,15.76,97300.0,15.79,15.81,15.75,15.76,97300.0
2007-11-21 12:00:00,15.77,15.83,15.75,15.76,163100.0,15.77,15.83,15.75,15.76,163100.0
2007-11-21 12:30:00,15.77,15.98,15.72,15.97,127400.0,15.77,15.98,15.72,15.97,127400.0
2007-11-21 13:00:00,15.96,16.0,15.9,15.91,88300.0,15.96,16.0,15.9,15.91,88300.0
2007-11-21 13:30:00,15.91,15.93,15.83,15.85,162500.0,15.91,15.93,15.83,15.85,162500.0
2007-11-21 14:00:00,15.86,15.86,15.79,15.81,159000.0,15.86,15.86,15.79,15.81,159000.0
2007-11-21 14:30:00,15.81,15.97,15.8,15.97,138700.0,15.81,15.97,15.8,15.97,138700.0
2007-11-21 15:00:00,15.97,16.03,15.9,15.93,264700.0,15.97,16.03,15.9,15.93,264700.0
2007-11-21 15:30:00,15.93,15.98,15.88,15.9,316800.0,15.93,15.98,15.88,15.9,316800.0
2007-11-23 09:30:00,16.0,16.15,15.93,16.0,182800.0,16.0,16.15,15.93,16.0,182800.0
2007-11-23 10:00:00,16.0,16.06,16.0,16.05,35000.0,16.0,16.06,16.0,16.05,35000.0
2007-11-23 10:30:00,16.05,16.16,16.03,16.15,49700.0,16.05,16.16,16.03,16.15,49700.0
2007-11-23 11:00:00,16.17,16.28,16.15,16.26,70000.0,16.17,16.28,16.15,16.26,70000.0
2007-11-23 11:30:00,16.26,16.36,16.25,16.34,56000.0,16.26,16.36,16.25,16.34,56000.0
2007-11-23 12:00:00,16.34,16.38,16.32,16.35,43900.0,16.34,16.38,16.32,16.35,43900.0
2007-11-23 12:30:00,16.35,16.4,16.3,16.36,165500.0,16.35,16.4,16.3,16.36,165500.0
2007-11-26 09:30:00,16.4,16.4,16.18,16.23,215800.0,16.4,16.4,16.18,16.23,215800.0
2007-11-26 10:00:00,16.24,16.27,16.18,16.18,179100.0,16.24,16.27,16.18,16.18,179100.0
2007-11-26 10:30:00,16.18,16.18,16.07,16.1,199700.0,16.18,16.18,16.07,16.1,199700.0
2007-11-26 11:00:00,16.11,16.12,16.04,16.05,158400.0,16.11,16.12,16.04,16.05,158400.0
2007-11-26 11:30:00,16.05,16.08,15.95,16.02,207200.0,16.05,16.08,15.95,16.02,207200.0
2007-11-26 12:00:00,16.03,16.09,16.0,16.08,152000.0,16.03,16.09,16.0,16.08,152000.0
2007-11-26 12:30:00,16.09,16.12,16.04,16.1,93600.0,16.09,16.12,16.04,16.1,93600.0
2007-11-26 13:00:00,16.09,16.11,16.01,16.01,94700.0,16.09,16.11,16.01,16.01,94700.0
2007-11-26 13:30:00,16.01,16.12,16.01,16.09,161600.0,16.01,16.12,16.01,16.09,161600.0
2007-11-26 14:00:00,16.09,16.13,16.06,16.1,103700.0,16.09,16.13,16.06,16.1,103700.0
2007-11-26 14:30:00,16.09,16.11,16.04,16.06,285200.0,16.09,16.11,16.04,16.06,285200.0
2007-11-26 15:00:00,16.06,16.09,15.99,16.0,336600.0,16.06,16.09,15.99,16.0,336600.0
2007-11-26 15:30:00,16.0,16.03,15.81,15.81,592600.0,16.0,16.03,15.81,15.81,592600.0
2007-11-27 09:30:00,15.97,16.19,15.86,15.89,248700.0,15.97,16.19,15.86,15.89,248700.0
2007-11-27 10:00:00,15.88,15.93,15.75,15.77,197100.0,15.88,15.93,15.75,15.77,197100.0
2007-11-27 10:30:00,15.77,15.84,15.75,15.76,153700.0,15.77,15.84,15.75,15.76,153700.0
2007-11-27 11:00:00,15.76,15.8,15.71,15.71,166500.0,15.76,15.8,15.71,15.71,166500.0
2007-11-27 11:30:00,15.72,15.79,15.7,15.71,156600.0,15.72,15.79,15.7,15.71,156600.0
2007-11-27 12:00:00,15.71,15.73,15.61,15.62,140700.0,15.71,15.73,15.61,15.62,140700.0
2007-11-27 12:30:00,15.62,15.74,15.62,15.73,165500.0,15.62,15.74,15.62,15.73,165500.0
2007-11-27 13:00:00,15.73,15.78,15.71,15.76,118000.0,15.73,15.78,15.71,15.76,118000.0
2007-11-27 13:30:00,15.77,15.78,15.66,15.68,166500.0,15.77,15.78,15.66,15.68,166500.0
2007-11-27 14:00:00,15.66,15.68,15.6,15.61,214900.0,15.66,15.68,15.6,15.61,214900.0
2007-11-27 14:30:00,15.6,15.66,15.56,15.6,204100.0,15.6,15.66,15.56,15.6,204100.0
2007-11-27 15:00:00,15.6,15.66,15.52,15.56,304000.0,15.6,15.66,15.52,15.56,304000.0
2007-11-27 15:30:00,15.57,15.77,15.54,15.75,478000.0,15.57,15.77,15.54,15.75,478000.0
2007-11-28 09:30:00,16.1,16.44,15.91,16.36,289900.0,16.1,16.44,15.91,16.36,289900.0
2007-11-28 10:00:00,16.36,16.4,16.24,16.34,311200.0,16.36,16.4,16.24,16.34,311200.0
2007-11-28 10:30:00,16.33,16.84,16.33,16.8,428500.0,16.33,16.84,16.33,16.8,428500.0
2007-11-28 11:00:00,16.79,16.82,16.61,16.64,219600.0,16.79,16.82,16.61,16.64,219600.0
2007-11-28 11:30:00,16.63,16.63,16.45,16.48,123800.0,16.63,16.63,16.45,16.48,123800.0
2007-11-28 12:00:00,16.49,16.62,16.48,16.55,165900.0,16.49,16.62,16.48,16.55,165900.0
2007-11-28 12:30:00,16.55,16.6,16.51,16.58,115000.0,16.55,16.6,16.51,16.58,115000.0
2007-11-28 13:00:00,16.58,16.69,16.58,16.68,129500.0,16.58,16.69,16.58,16.68,129500.0
2007-11-28 13:30:00,16.68,16.78,16.62,16.75,157200.0,16.68,16.78,16.62,16.75,157200.0
2007-11-28 14:00:00,16.74,16.77,16.65,16.7,159800.0,16.74,16.77,16.65,16.7,159800.0
2007-11-28 14:30:00,16.69,16.71,16.6,16.7,159100.0,16.69,16.71,16.6,16.7,159100.0
2007-11-28 15:00:00,16.71,16.93,16.7,16.84,366500.0,16.71,16.93,16.7,16.84,366500.0
2007-11-28 15:30:00,16.84,16.87,16.72,16.78,348800.0,16.84,16.87,16.72,16.78,348800.0
2007-11-29 09:30:00,16.76,16.91,16.62,16.66,245400.0,16.76,16.91,16.62,16.66,245400.0
2007-11-29 10:00:00,16.66,16.73,16.41,16.43,310200.0,16.66,16.73,16.41,16.43,310200.0
2007-11-29 10:30:00,16.43,16.46,16.26,16.3,285700.0,16.43,16.46,16.26,16.3,285700.0
2007-11-29 11:00:00,16.29,16.32,16.21,16.22,175600.0,16.29,16.32,16.21,16.22,175600.0
2007-11-29 11:30:00,16.22,16.38,16.22,16.36,167800.0,16.22,16.38,16.22,16.36,167800.0
2007-11-29 12:00:00,16.36,16.37,16.21,16.29,142000.0,16.36,16.37,16.21,16.29,142000.0
2007-11-29 12:30:00,16.29,16.33,16.2,16.2,142000.0,16.29,16.33,16.2,16.2,142000.0
2007-11-29 13:00:00,16.2,16.25,16.13,16.19,148900.0,16.2,16.25,16.13,16.19,148900.0
2007-11-29 13:30:00,16.19,16.26,16.13,16.22,100000.0,16.19,16.26,16.13,16.22,100000.0
2007-11-29 14:00:00,16.22,16.25,16.14,16.24,135900.0,16.22,16.25,16.14,16.24,135900.0
2007-11-29 14:30:00,16.24,16.24,16.15,16.23,149900.0,16.24,16.24,16.15,16.23,149900.0
2007-11-29 15:00:00,16.23,16.27,16.16,16.25,168800.0,16.23,16.27,16.16,16.25,168800.0
2007-11-29 15:30:00,16.26,16.26,16.18,16.24,194300.0,16.26,16.26,16.18,16.24,194300.0
2007-11-30 09:30:00,16.37,16.86,16.36,16.5,187000.0,16.37,16.86,16.36,16.5,187000.0
2007-11-30 10:00:00,16.5,16.67,16.48,16.64,195100.0,16.5,16.67,16.48,16.64,195100.0
2007-11-30 10:30:00,16.64,16.68,16.54,16.6,156000.0,16.64,16.68,16.54,16.6,156000.0
2007-11-30 11:00:00,16.6,16.61,16.5,16.52,106600.0,16.6,16.61,16.5,16.52,106600.0
2007-11-30 11:30:00,16.52,16.52,16.47,16.49,133600.0,16.52,16.52,16.47,16.49,133600.0
2007-11-30 12:00:00,16.48,16.56,16.48,16.55,151600.0,16.48,16.56,16.48,16.55,151600.0
2007-11-30 12:30:00,16.54,16.58,16.51,16.57,152800.0,16.54,16.58,16.51,16.57,152800.0
2007-11-30 13:00:00,16.57,16.64,16.55,16.63,75900.0,16.57,16.64,16.55,16.63,75900.0
2007-11-30 13:30:00,16.63,16.65,16.51,16.52,80500.0,16.63,16.65,16.51,16.52,80500.0
2007-11-30 14:00:00,16.53,16.54,16.5,16.52,97300.0,16.53,16.54,16.5,16.52,97300.0
2007-11-30 14:30:00,16.52,16.58,16.49,16.51,113100.0,16.52,16.58,16.49,16.51,113100.0
2007-11-30 15:00:00,16.5,16.52,16.45,16.51,173700.0,16.5,16.52,16.45,16.51,173700.0
2007-11-30 15:30:00,16.5,16.55,16.43,16.47,274900.0,16.5,16.55,16.43,16.47,274900.0
2007-12-03 09:30:00,16.57,16.57,16.34,16.44,230600.0,16.57,16.57,16.34,16.44,230600.0
2007-12-03 10:00:00,16.44,16.53,16.44,16.51,152400.0,16.44,16.53,16.44,16.51,152400.0
2007-12-03 10:30:00,16.51,16.6,16.5,16.51,113200.0,16.51,16.6,16.5,16.51,113200.0
2007-12-03 11:00:00,16.51,16.53,16.5,16.52,74200.0,16.51,16.53,16.5,16.52,74200.0
2007-12-03 11:30:00,16.53,16.53,16.5,16.5,54400.0,16.53,16.53,16.5,16.5,54400.0
2007-12-03 12:00:00,16.5,16.53,16.5,16.53,50300.0,16.5,16.53,16.5,16.53,50300.0
2007-12-03 12:30:00,16.53,16.6,16.53,16.56,90500.0,16.53,16.6,16.53,16.56,90500.0
2007-12-03 13:00:00,16.56,16.57,16.5,16.52,153400.0,16.56,16.57,16.5,16.52,153400.0
2007-12-03 13:30:00,16.53,16.53,16.4,16.43,108200.0,16.53,16.53,16.4,16.43,108200.0
2007-12-03 14:00:00,16.43,16.48,16.42,16.42,112900.0,16.43,16.48,16.42,16.42,112900.0
2007-12-03 14:30:00,16.42,16.51,16.4,16.5,116900.0,16.42,16.51,16.4,16.5,116900.0
2007-12-03 15:00:00,16.5,16.53,16.46,16.5,198200.0,16.5,16.53,16.46,16.5,198200.0
2007-12-03 15:30:00,16.5,16.5,16.35,16.43,250500.0,16.5,16.5,16.35,16.43,250500.0
2007-12-04 09:30:00,16.28,16.43,16.11,16.2,243300.0,16.28,16.43,16.11,16.2,243300.0
2007-12-04 10:00:00,16.19,16.29,16.19,16.27,146000.0,16.19,16.29,16.19,16.27,146000.0
2007-12-04 10:30:00,16.27,16.31,16.21,16.22,445800.0,16.27,16.31,16.21,16.22,445800.0
2007-12-04 11:00:00,16.22,16.32,16.21,16.26,105800.0,16.22,16.32,16.21,16.26,105800.0
2007-12-04 11:30:00,16.27,16.34,16.23,16.29,134200.0,16.27,16.34,16.23,16.29,134200.0
2007-12-04 12:00:00,16.29,16.42,16.29,16.41,52700.0,16.29,16.42,16.29,16.41,52700.0
2007-12-04 12:30:00,16.41,16.44,16.38,16.43,80900.0,16.41,16.44,16.38,16.43,80900.0
2007-12-04 13:00:00,16.43,16.49,16.41,16.42,82200.0,16.43,16.49,16.41,16.42,82200.0
2007-12-04 13:30:00,16.42,16.49,16.4,16.47,123000.0,16.42,16.49,16.4,16.47,123000.0
2007-12-04 14:00:00,16.49,16.49,16.36,16.37,111000.0,16.49,16.49,16.36,16.37,111000.0
2007-12-04 14:30:00,16.36,16.47,16.36,16.47,146600.0,16.36,16.47,16.36,16.47,146600.0
2007-12-04 15:00:00,16.46,16.55,16.45,16.51,165500.0,16.46,16.55,16.45,16.51,165500.0
2007-12-04 15:30:00,16.51,16.54,16.43,16.47,359800.0,16.51,16.54,16.43,16.47,359800.0
2007-12-05 09:30:00,16.85,16.94,16.57,16.58,220700.0,16.85,16.94,16.57,16.58,220700.0
2007-12-05 10:00:00,16.58,16.71,16.51,16.7,101500.0,16.58,16.71,16.51,16.7,101500.0
2007-12-05 10:30:00,16.7,16.7,16.61,16.66,72200.0,16.7,16.7,16.61,16.66,72200.0
2007-12-05 11:00:00,16.66,16.68,16.58,16.62,108400.0,16.66,16.68,16.58,16.62,108400.0
2007-12-05 11:30:00,16.62,16.62,16.59,16.61,75700.0,16.62,16.62,16.59,16.61,75700.0
2007-12-05 12:00:00,16.61,16.62,16.57,16.6,88100.0,16.61,16.62,16.57,16.6,88100.0
2007-12-05 12:30:00,16.59,16.6,16.44,16.49,105200.0,16.59,16.6,16.44,16.49,105200.0
2007-12-05 13:00:00,16.48,16.5,16.42,16.48,121300.0,16.48,16.5,16.42,16.48,121300.0
2007-12-05 13:30:00,16.48,16.59,16.44,16.45,144700.0,16.48,16.59,16.44,16.45,144700.0
2007-12-05 14:00:00,16.45,16.48,16.26,16.27,164800.0,16.45,16.48,16.26,16.27,164800.0
2007-12-05 14:30:00,16.27,16.38,16.26,16.29,184500.0,16.27,16.38,16.26,16.29,184500.0
2007-12-05 15:00:00,16.29,16.33,16.25,16.25,231200.0,16.29,16.33,16.25,16.25,231200.0
2007-12-05 15:30:00,16.25,16.41,16.23,16.37,367300.0,16.25,16.41,16.23,16.37,367300.0
2007-12-06 09:30:00,16.35,16.48,16.27,16.4,83800.0,16.35,16.48,16.27,16.4,83800.0
2007-12-06 10:00:00,16.39,16.44,16.32,16.38,130000.0,16.39,16.44,16.32,16.38,130000.0
2007-12-06 10:30:00,16.39,16.47,16.36,16.42,99000.0,16.39,16.47,16.36,16.42,99000.0
2007-12-06 11:00:00,16.43,16.47,16.38,16.42,99500.0,16.43,16.47,16.38,16.42,99500.0
2007-12-06 11:30:00,16.42,16.45,16.38,16.4,119800.0,16.42,16.45,16.38,16.4,119800.0
2007-12-06 12:00:00,16.39,16.44,16.38,16.39,114600.0,16.39,16.44,16.38,16.39,114600.0
2007-12-06 12:30:00,16.39,16.41,16.36,16.38,74600.0,16.39,16.41,16.36,16.38,74600.0
2007-12-06 13:00:00,16.39,16.48,16.39,16.46,48900.0,16.39,16.48,16.39,16.46,48900.0
2007-12-06 13:30:00,16.47,16.49,16.42,16.43,71100.0,16.47,16.49,16.42,16.43,71100.0
2007-12-06 14:00:00,16.42,16.58,16.42,16.55,65400.0,16.42,16.58,16.42,16.55,65400.0
2007-12-06 14:30:00,16.56,16.68,16.56,16.57,116800.0,16.56,16.68,16.56,16.57,116800.0
2007-12-06 15:00:00,16.58,16.58,16.49,16.54,199700.0,16.58,16.58,16.49,16.54,199700.0
2007-12-06 15:30:00,16.53,16.78,16.46,16.73,490500.0,16.53,16.78,16.46,16.73,490500.0
2007-12-07 09:30:00,16.79,16.99,16.79,16.99,124400.0,16.79,16.99,16.79,16.99,124400.0
2007-12-07 10:00:00,16.98,17.1,16.97,16.99,146400.0,16.98,17.1,16.97,16.99,146400.0
2007-12-07 10:30:00,16.99,17.09,16.96,17.06,99300.0,16.99,17.09,16.96,17.06,99300.0
2007-12-07 11:00:00,17.07,17.32,17.05,17.15,255700.0,17.07,17.32,17.05,17.15,255700.0
2007-12-07 11:30:00,17.15,17.32,17.14,17.27,121700.0,17.15,17.32,17.14,17.27,121700.0
2007-12-07 12:00:00,17.27,17.39,17.26,17.3,85000.0,17.27,17.39,17.26,17.3,85000.0
2007-12-07 12:30:00,17.3,17.35,17.26,17.35,95100.0,17.3,17.35,17.26,17.35,95100.0
2007-12-07 13:00:00,17.34,17.35,17.21,17.24,141700.0,17.34,17.35,17.21,17.24,141700.0
2007-12-07 13:30:00,17.23,17.31,17.23,17.29,116600.0,17.23,17.31,17.23,17.29,116600.0
2007-12-07 14:00:00,17.29,17.36,17.28,17.32,153800.0,17.29,17.36,17.28,17.32,153800.0
2007-12-07 14:30:00,17.34,17.45,17.33,17.41,148900.0,17.34,17.45,17.33,17.41,148900.0
2007-12-07 15:00:00,17.41,17.5,17.4,17.47,198400.0,17.41,17.5,17.4,17.47,198400.0
2007-12-07 15:30:00,17.47,17.48,17.39,17.42,286400.0,17.47,17.48,17.39,17.42,286400.0
2007-12-10 09:30:00,17.43,17.43,17.12,17.18,327600.0,17.43,17.43,17.12,17.18,327600.0
2007-12-10 10:00:00,17.18,17.22,17.13,17.14,270900.0,17.18,17.22,17.13,17.14,270900.0
2007-12-10 10:30:00,17.15,17.16,17.08,17.1,111200.0,17.15,17.16,17.08,17.1,111200.0
2007-12-10 11:00:00,17.1,17.11,16.99,17.01,193500.0,17.1,17.11,16.99,17.01,193500.0
2007-12-10 11:30:00,17.01,17.01,16.85,16.87,214800.0,17.01,17.01,16.85,16.87,214800.0
2007-12-10 12:00:00,16.87,16.87,16.68,16.7,207300.0,16.87,16.87,16.68,16.7,207300.0
2007-12-10 12:30:00,16.7,16.78,16.65,16.73,182600.0,16.7,16.78,16.65,16.73,182600.0
2007-12-10 13:00:00,16.72,16.82,16.72,16.81,193800.0,16.72,16.82,16.72,16.81,193800.0
2007-12-10 13:30:00,16.81,16.85,16.77,16.82,138600.0,16.81,16.85,16.77,16.82,138600.0
2007-12-10 14:00:00,16.82,16.82,16.75,16.8,127400.0,16.82,16.82,16.75,16.8,127400.0
2007-12-10 14:30:00,16.79,16.88,16.75,16.8,167800.0,16.79,16.88,16.75,16.8,167800.0
2007-12-10 15:00:00,16.8,16.84,16.75,16.8,250100.0,16.8,16.84,16.75,16.8,250100.0
2007-12-10 15:30:00,16.8,16.93,16.77,16.88,291700.0,16.8,16.93,16.77,16.88,291700.0
2007-12-11 09:30:00,16.93,17.06,16.82,17.04,1168900.0,16.93,17.06,16.82,17.04,1168900.0
2007-12-11 10:00:00,17.04,17.06,16.89,16.91,79700.0,17.04,17.06,16.89,16.91,79700.0
2007-12-11 10:30:00,16.91,16.91,16.74,16.74,63400.0,16.91,16.91,16.74,16.74,63400.0
2007-12-11 11:00:00,16.74,16.74,16.63,16.63,100700.0,16.74,16.74,16.63,16.63,100700.0
2007-12-11 11:30:00,16.63,16.63,16.43,16.44,155900.0,16.63,16.63,16.43,16.44,155900.0
2007-12-11 12:00:00,16.44,16.5,16.43,16.49,86200.0,16.44,16.5,16.43,16.49,86200.0
2007-12-11 12:30:00,16.49,16.57,16.47,16.48,132700.0,16.49,16.57,16.47,16.48,132700.0
2007-12-11 13:00:00,16.48,16.63,16.47,16.61,79500.0,16.48,16.63,16.47,16.61,79500.0
2007-12-11 13:30:00,16.61,16.71,16.59,16.7,74300.0,16.61,16.71,16.59,16.7,74300.0
2007-12-11 14:00:00,16.7,16.75,16.27,16.31,263900.0,16.7,16.75,16.27,16.31,263900.0
2007-12-11 14:30:00,16.31,16.31,16.03,16.07,428700.0,16.31,16.31,16.03,16.07,428700.0
2007-12-11 15:00:00,16.07,16.08,15.95,15.98,438800.0,16.07,16.08,15.95,15.98,438800.0
2007-12-11 15:30:00,15.99,16.02,15.88,15.93,463300.0,15.99,16.02,15.88,15.93,463300.0
2007-12-12 09:30:00,16.32,16.48,16.22,16.3,254200.0,16.32,16.48,16.22,16.3,254200.0
2007-12-12 10:00:00,16.29,16.3,16.04,16.07,249000.0,16.29,16.3,16.04,16.07,249000.0
2007-12-12 10:30:00,16.07,16.08,15.9,15.96,99900.0,16.07,16.08,15.9,15.96,99900.0
2007-12-12 11:00:00,15.95,16.06,15.9,15.91,150500.0,15.95,16.06,15.9,15.91,150500.0
2007-12-12 11:30:00,15.92,16.0,15.91,15.96,64900.0,15.92,16.0,15.91,15.96,64900.0
2007-12-12 12:00:00,15.96,16.0,15.92,15.95,181300.0,15.96,16.0,15.92,15.95,181300.0
2007-12-12 12:30:00,15.95,15.96,15.81,15.82,135000.0,15.95,15.96,15.81,15.82,135000.0
2007-12-12 13:00:00,15.82,15.93,15.82,15.93,105200.0,15.82,15.93,15.82,15.93,105200.0
2007-12-12 13:30:00,15.92,16.0,15.89,15.98,140300.0,15.92,16.0,15.89,15.98,140300.0
2007-12-12 14:00:00,15.98,16.0,15.9,15.93,90800.0,15.98,16.0,15.9,15.93,90800.0
2007-12-12 14:30:00,15.93,15.94,15.87,15.9,117700.0,15.93,15.94,15.87,15.9,117700.0
2007-12-12 15:00:00,15.9,15.9,15.7,15.76,268000.0,15.9,15.9,15.7,15.76,268000.0
2007-12-12 15:30:00,15.76,15.97,15.71,15.95,222900.0,15.76,15.97,15.71,15.95,222900.0
2007-12-13 09:30:00,15.93,15.95,15.67,15.75,132800.0,15.93,15.95,15.67,15.75,132800.0
2007-12-13 10:00:00,15.74,15.76,15.64,15.69,140300.0,15.74,15.76,15.64,15.69,140300.0
2007-12-13 10:30:00,15.7,15.74,15.61,15.64,147900.0,15.7,15.74,15.61,15.64,147900.0
2007-12-13 11:00:00,15.63,15.66,15.59,15.61,170400.0,15.63,15.66,15.59,15.61,170400.0
2007-12-13 11:30:00,15.6,15.61,15.53,15.53,113600.0,15.6,15.61,15.53,15.53,113600.0
2007-12-13 12:00:00,15.53,15.54,15.44,15.5,222100.0,15.53,15.54,15.44,15.5,222100.0
2007-12-13 12:30:00,15.49,15.57,15.49,15.56,135200.0,15.49,15.57,15.49,15.56,135200.0
2007-12-13 13:00:00,15.56,15.62,15.55,15.61,100900.0,15.56,15.62,15.55,15.61,100900.0
2007-12-13 13:30:00,15.61,15.64,15.54,15.63,93800.0,15.61,15.64,15.54,15.63,93800.0
2007-12-13 14:00:00,15.63,15.7,15.56,15.68,210500.0,15.63,15.7,15.56,15.68,210500.0
2007-12-13 14:30:00,15.69,15.69,15.57,15.59,128700.0,15.69,15.69,15.57,15.59,128700.0
2007-12-13 15:00:00,15.58,15.62,15.5,15.55,190800.0,15.58,15.62,15.5,15.55,190800.0
2007-12-13 15:30:00,15.55,15.62,15.54,15.61,352600.0,15.55,15.62,15.54,15.61,352600.0
2007-12-14 09:30:00,15.49,15.57,15.33,15.43,285900.0,15.49,15.57,15.33,15.43,285900.0
2007-12-14 10:00:00,15.44,15.57,15.43,15.5,134200.0,15.44,15.57,15.43,15.5,134200.0
2007-12-14 10:30:00,15.49,15.49,15.41,15.45,246600.0,15.49,15.49,15.41,15.45,246600.0
2007-12-14 11:00:00,15.45,15.47,15.42,15.44,133500.0,15.45,15.47,15.42,15.44,133500.0
2007-12-14 11:30:00,15.44,15.51,15.39,15.48,291200.0,15.44,15.51,15.39,15.48,291200.0
2007-12-14 12:00:00,15.48,15.5,15.39,15.4,121900.0,15.48,15.5,15.39,15.4,121900.0
2007-12-14 12:30:00,15.41,15.42,15.39,15.4,93400.0,15.41,15.42,15.39,15.4,93400.0
2007-12-14 13:00:00,15.4,15.41,15.34,15.35,112100.0,15.4,15.41,15.34,15.35,112100.0
2007-12-14 13:30:00,15.36,15.39,15.34,15.34,102800.0,15.36,15.39,15.34,15.34,102800.0
2007-12-14 14:00:00,15.34,15.37,15.32,15.35,55000.0,15.34,15.37,15.32,15.35,55000.0
2007-12-14 14:30:00,15.36,15.4,15.28,15.33,107000.0,15.36,15.4,15.28,15.33,107000.0
2007-12-14 15:00:00,15.33,15.34,15.23,15.25,146500.0,15.33,15.34,15.23,15.25,146500.0
2007-12-14 15:30:00,15.25,15.31,15.18,15.21,294000.0,15.25,15.31,15.18,15.21,294000.0
2007-12-17 09:30:00,15.16,15.26,15.04,15.18,114500.0,15.16,15.26,15.04,15.18,114500.0
2007-12-17 10:00:00,15.18,15.35,15.16,15.27,186400.0,15.18,15.35,15.16,15.27,186400.0
2007-12-17 10:30:00,15.27,15.4,15.22,15.4,159300.0,15.27,15.4,15.22,15.4,159300.0
2007-12-17 11:00:00,15.39,15.48,15.35,15.46,172000.0,15.39,15.48,15.35,15.46,172000.0
2007-12-17 11:30:00,15.47,15.48,15.37,15.38,98500.0,15.47,15.48,15.37,15.38,98500.0
2007-12-17 12:00:00,15.38,15.44,15.32,15.35,95400.0,15.38,15.44,15.32,15.35,95400.0
2007-12-17 12:30:00,15.34,15.45,15.34,15.43,71400.0,15.34,15.45,15.34,15.43,71400.0
2007-12-17 13:00:00,15.43,15.45,15.29,15.34,129000.0,15.43,15.45,15.29,15.34,129000.0
2007-12-17 13:30:00,15.34,15.35,15.28,15.29,79800.0,15.34,15.35,15.28,15.29,79800.0
2007-12-17 14:00:00,15.28,15.39,15.28,15.35,110600.0,15.28,15.39,15.28,15.35,110600.0
2007-12-17 14:30:00,15.35,15.35,15.27,15.28,100500.0,15.35,15.35,15.27,15.28,100500.0
2007-12-17 15:00:00,15.28,15.31,15.23,15.25,250600.0,15.28,15.31,15.23,15.25,250600.0
2007-12-17 15:30:00,15.25,15.27,15.13,15.18,342300.0,15.25,15.27,15.13,15.18,342300.0
2007-12-18 09:30:00,15.23,15.33,15.06,15.08,162800.0,15.23,15.33,15.06,15.08,162800.0
2007-12-18 10:00:00,15.07,15.09,15.04,15.07,117800.0,15.07,15.09,15.04,15.07,117800.0
2007-12-18 10:30:00,15.07,15.09,15.02,15.04,139700.0,15.07,15.09,15.02,15.04,139700.0
2007-12-18 11:00:00,15.04,15.1,15.01,15.03,107500.0,15.04,15.1,15.01,15.03,107500.0
2007-12-18 11:30:00,15.04,15.05,14.91,14.91,120400.0,15.04,15.05,14.91,14.91,120400.0
2007-12-18 12:00:00,14.9,14.91,14.8,14.82,230600.0,14.9,14.91,14.8,14.82,230600.0
2007-12-18 12:30:00,14.82,14.84,14.72,14.73,183000.0,14.82,14.84,14.72,14.73,183000.0
2007-12-18 13:00:00,14.74,14.91,14.65,14.84,251400.0,14.74,14.91,14.65,14.84,251400.0
2007-12-18 13:30:00,14.84,14.89,14.76,14.82,415500.0,14.84,14.89,14.76,14.82,415500.0
2007-12-18 14:00:00,14.83,14.88,14.79,14.85,228900.0,14.83,14.88,14.79,14.85,228900.0
2007-12-18 14:30:00,14.85,14.93,14.76,14.85,211700.0,14.85,14.93,14.76,14.85,211700.0
2007-12-18 15:00:00,14.84,14.9,14.81,14.87,243000.0,14.84,14.9,14.81,14.87,243000.0
2007-12-18 15:30:00,14.86,15.01,14.86,14.97,377500.0,14.86,15.01,14.86,14.97,377500.0
2007-12-19 09:30:00,14.89,15.0,14.74,14.96,169600.0,14.89,15.0,14.74,14.96,169600.0
2007-12-19 10:00:00,14.96,14.97,14.87,14.92,102600.0,14.96,14.97,14.87,14.92,102600.0
2007-12-19 10:30:00,14.92,14.95,14.87,14.88,97700.0,14.92,14.95,14.87,14.88,97700.0
2007-12-19 11:00:00,14.88,14.94,14.71,14.71,180500.0,14.88,14.94,14.71,14.71,180500.0
2007-12-19 11:30:00,14.7,14.83,14.7,14.73,148200.0,14.7,14.83,14.7,14.73,148200.0
2007-12-19 12:00:00,14.73,14.79,14.72,14.74,110800.0,14.73,14.79,14.72,14.74,110800.0
2007-12-19 12:30:00,14.73,14.76,14.7,14.73,118000.0,14.73,14.76,14.7,14.73,118000.0
2007-12-19 13:00:00,14.73,14.8,14.69,14.77,198200.0,14.73,14.8,14.69,14.77,198200.0
2007-12-19 13:30:00,14.77,14.83,14.7,14.7,192200.0,14.77,14.83,14.7,14.7,192200.0
2007-12-19 14:00:00,14.71,14.91,14.7,14.9,360100.0,14.71,14.91,14.7,14.9,360100.0
2007-12-19 14:30:00,14.9,14.97,14.85,14.95,268900.0,14.9,14.97,14.85,14.95,268900.0
2007-12-19 15:00:00,14.95,15.06,14.95,15.0,288500.0,14.95,15.06,14.95,15.0,288500.0
2007-12-19 15:30:00,15.0,15.11,14.99,15.07,518700.0,15.0,15.11,14.99,15.07,518700.0
2007-12-20 09:30:00,15.13,15.29,15.05,15.06,368100.0,15.13,15.29,15.05,15.06,368100.0
2007-12-20 10:00:00,15.06,15.15,15.04,15.09,137800.0,15.06,15.15,15.04,15.09,137800.0
2007-12-20 10:30:00,15.09,15.14,15.07,15.08,129200.0,15.09,15.14,15.07,15.08,129200.0
2007-12-20 11:00:00,15.08,15.1,14.97,15.07,288300.0,15.08,15.1,14.97,15.07,288300.0
2007-12-20 11:30:00,15.07,15.16,15.06,15.1,267700.0,15.07,15.16,15.06,15.1,267700.0
2007-12-20 12:00:00,15.1,15.1,14.99,15.04,233300.0,15.1,15.1,14.99,15.04,233300.0
2007-12-20 12:30:00,15.05,15.05,14.9,14.96,173100.0,15.05,15.05,14.9,14.96,173100.0
2007-12-20 13:00:00,14.97,15.17,14.96,15.1,214000.0,14.97,15.17,14.96,15.1,214000.0
2007-12-20 13:30:00,15.1,15.15,15.02,15.14,172100.0,15.1,15.15,15.02,15.14,172100.0
2007-12-20 14:00:00,15.14,15.19,15.1,15.19,110900.0,15.14,15.19,15.1,15.19,110900.0
2007-12-20 14:30:00,15.18,15.24,15.16,15.2,156900.0,15.18,15.24,15.16,15.2,156900.0
2007-12-20 15:00:00,15.2,15.2,15.14,15.14,175800.0,15.2,15.2,15.14,15.14,175800.0
2007-12-20 15:30:00,15.14,15.21,15.09,15.21,239800.0,15.14,15.21,15.09,15.21,239800.0
2007-12-21 09:30:00,15.31,15.58,15.3,15.33,865900.0,15.31,15.58,15.3,15.33,865900.0
2007-12-21 10:00:00,15.34,15.37,15.28,15.3,241700.0,15.34,15.37,15.28,15.3,241700.0
2007-12-21 10:30:00,15.3,15.39,15.26,15.3,143700.0,15.3,15.39,15.26,15.3,143700.0
2007-12-21 11:00:00,15.29,15.3,15.15,15.22,251800.0,15.29,15.3,15.15,15.22,251800.0
2007-12-21 11:30:00,15.22,15.26,15.19,15.26,180100.0,15.22,15.26,15.19,15.26,180100.0
2007-12-21 12:00:00,15.26,15.37,15.19,15.36,309600.0,15.26,15.37,15.19,15.36,309600.0
2007-12-21 12:30:00,15.36,15.37,15.27,15.35,219400.0,15.36,15.37,15.27,15.35,219400.0
2007-12-21 13:00:00,15.35,15.41,15.32,15.32,263600.0,15.35,15.41,15.32,15.32,263600.0
2007-12-21 13:30:00,15.32,15.34,15.31,15.33,155900.0,15.32,15.34,15.31,15.33,155900.0
2007-12-21 14:00:00,15.34,15.36,15.32,15.35,164500.0,15.34,15.36,15.32,15.35,164500.0
2007-12-21 14:30:00,15.34,15.5,15.29,15.43,283200.0,15.34,15.5,15.29,15.43,283200.0
2007-12-21 15:00:00,15.43,15.45,15.39,15.45,234800.0,15.43,15.45,15.39,15.45,234800.0
2007-12-21 15:30:00,15.44,15.5,15.43,15.5,385400.0,15.44,15.5,15.43,15.5,385400.0
2007-12-24 09:30:00,15.5,15.64,15.46,15.5,192900.0,15.5,15.64,15.46,15.5,192900.0
2007-12-24 10:00:00,15.5,15.51,15.48,15.5,90100.0,15.5,15.51,15.48,15.5,90100.0
2007-12-24 10:30:00,15.5,15.57,15.5,15.51,116000.0,15.5,15.57,15.5,15.51,116000.0
2007-12-24 11:00:00,15.51,15.56,15.48,15.5,139100.0,15.51,15.56,15.48,15.5,139100.0
2007-12-24 11:30:00,15.5,15.52,15.49,15.52,62300.0,15.5,15.52,15.49,15.52,62300.0
2007-12-24 12:00:00,15.52,15.53,15.49,15.5,78900.0,15.52,15.53,15.49,15.5,78900.0
2007-12-24 12:30:00,15.5,15.66,15.49,15.66,112900.0,15.5,15.66,15.49,15.66,112900.0
2007-12-24 13:00:00,15.65,15.67,15.65,15.67,9700.0,15.65,15.67,15.65,15.67,9700.0
2007-12-24 13:30:00,15.67,15.67,15.67,15.67,0.0,15.67,15.67,15.67,15.67,0.0
2007-12-24 14:00:00,15.67,15.67,15.67,15.67,0.0,15.67,15.67,15.67,15.67,0.0
2007-12-24 14:30:00,15.67,15.67,15.67,15.67,0.0,15.67,15.67,15.67,15.67,0.0
2007-12-24 15:00:00,15.67,15.67,15.67,15.67,0.0,15.67,15.67,15.67,15.67,0.0
2007-12-24 15:30:00,15.67,15.67,15.67,15.67,0.0,15.67,15.67,15.67,15.67,0.0
2007-12-26 09:30:00,15.63,15.7,15.52,15.55,131500.0,15.63,15.7,15.52,15.55,131500.0
2007-12-26 10:00:00,15.55,15.65,15.53,15.55,76200.0,15.55,15.65,15.53,15.55,76200.0
2007-12-26 10:30:00,15.56,15.56,15.46,15.46,78300.0,15.56,15.56,15.46,15.46,78300.0
2007-12-26 11:00:00,15.47,15.47,15.36,15.43,100500.0,15.47,15.47,15.36,15.43,100500.0
2007-12-26 11:30:00,15.43,15.5,15.42,15.48,62700.0,15.43,15.5,15.42,15.48,62700.0
2007-12-26 12:00:00,15.48,15.5,15.45,15.49,51600.0,15.48,15.5,15.45,15.49,51600.0
2007-12-26 12:30:00,15.48,15.5,15.46,15.49,71400.0,15.48,15.5,15.46,15.49,71400.0
2007-12-26 13:00:00,15.48,15.54,15.48,15.5,72500.0,15.48,15.54,15.48,15.5,72500.0
2007-12-26 13:30:00,15.5,15.57,15.5,15.56,67300.0,15.5,15.57,15.5,15.56,67300.0
2007-12-26 14:00:00,15.56,15.58,15.54,15.57,56400.0,15.56,15.58,15.54,15.57,56400.0
2007-12-26 14:30:00,15.58,15.68,15.57,15.66,86900.0,15.58,15.68,15.57,15.66,86900.0
2007-12-26 15:00:00,15.66,15.67,15.63,15.64,121500.0,15.66,15.67,15.63,15.64,121500.0
2007-12-26 15:30:00,15.64,15.74,15.6,15.64,210100.0,15.64,15.74,15.6,15.64,210100.0
2007-12-27 09:30:00,15.6,15.64,15.45,15.52,100000.0,15.6,15.64,15.45,15.52,100000.0
2007-12-27 10:00:00,15.52,15.54,15.51,15.53,46900.0,15.52,15.54,15.51,15.53,46900.0
2007-12-27 10:30:00,15.53,15.53,15.41,15.41,57300.0,15.53,15.53,15.41,15.41,57300.0
2007-12-27 11:00:00,15.42,15.56,15.4,15.53,87900.0,15.42,15.56,15.4,15.53,87900.0
2007-12-27 11:30:00,15.53,15.54,15.5,15.52,52800.0,15.53,15.54,15.5,15.52,52800.0
2007-12-27 12:00:00,15.51,15.56,15.5,15.5,72300.0,15.51,15.56,15.5,15.5,72300.0
2007-12-27 12:30:00,15.5,15.5,15.44,15.45,52200.0,15.5,15.5,15.44,15.45,52200.0
2007-12-27 13:00:00,15.45,15.52,15.45,15.52,56500.0,15.45,15.52,15.45,15.52,56500.0
2007-12-27 13:30:00,15.52,15.59,15.46,15.48,58700.0,15.52,15.59,15.46,15.48,58700.0
2007-12-27 14:00:00,15.48,15.58,15.48,15.57,74800.0,15.48,15.58,15.48,15.57,74800.0
2007-12-27 14:30:00,15.56,15.57,15.49,15.5,101900.0,15.56,15.57,15.49,15.5,101900.0
2007-12-27 15:00:00,15.5,15.52,15.47,15.48,95100.0,15.5,15.52,15.47,15.48,95100.0
2007-12-27 15:30:00,15.48,15.5,15.39,15.43,169300.0,15.48,15.5,15.39,15.43,169300.0
2007-12-28 09:30:00,15.43,15.58,15.43,15.48,96500.0,15.43,15.58,15.43,15.48,96500.0
2007-12-28 10:00:00,15.48,15.51,15.34,15.45,95700.0,15.48,15.51,15.34,15.45,95700.0
2007-12-28 10:30:00,15.45,15.54,15.38,15.52,29000.0,15.45,15.54,15.38,15.52,29000.0
2007-12-28 11:00:00,15.52,15.54,15.43,15.51,84700.0,15.52,15.54,15.43,15.51,84700.0
2007-12-28 11:30:00,15.51,15.53,15.5,15.52,45100.0,15.51,15.53,15.5,15.52,45100.0
2007-12-28 12:00:00,15.52,15.53,15.48,15.49,98200.0,15.52,15.53,15.48,15.49,98200.0
2007-12-28 12:30:00,15.5,15.54,15.47,15.51,109600.0,15.5,15.54,15.47,15.51,109600.0
2007-12-28 13:00:00,15.51,15.51,15.44,15.48,48400.0,15.51,15.51,15.44,15.48,48400.0
2007-12-28 13:30:00,15.47,15.52,15.47,15.52,69400.0,15.47,15.52,15.47,15.52,69400.0
2007-12-28 14:00:00,15.52,15.55,15.5,15.55,95800.0,15.52,15.55,15.5,15.55,95800.0
2007-12-28 14:30:00,15.54,15.55,15.47,15.52,79600.0,15.54,15.55,15.47,15.52,79600.0
2007-12-28 15:00:00,15.52,15.52,15.46,15.49,108400.0,15.52,15.52,15.46,15.49,108400.0
2007-12-28 15:30:00,15.49,15.53,15.46,15.49,172200.0,15.49,15.53,15.46,15.49,172200.0
2007-12-31 09:30:00,15.55,15.55,15.37,15.44,75200.0,15.55,15.55,15.37,15.44,75200.0
2007-12-31 10:00:00,15.45,15.58,15.44,15.5,72300.0,15.45,15.58,15.44,15.5,72300.0
2007-12-31 10:30:00,15.5,15.55,15.44,15.54,97200.0,15.5,15.55,15.44,15.54,97200.0
2007-12-31 11:00:00,15.54,15.56,15.51,15.54,141500.0,15.54,15.56,15.51,15.54,141500.0
2007-12-31 11:30:00,15.53,15.55,15.52,15.52,75700.0,15.53,15.55,15.52,15.52,75700.0
2007-12-31 12:00:00,15.53,15.64,15.51,15.6,159100.0,15.53,15.64,15.51,15.6,159100.0
2007-12-31 12:30:00,15.6,15.62,15.52,15.52,150500.0,15.6,15.62,15.52,15.52,150500.0
2007-12-31 13:00:00,15.52,15.65,15.51,15.59,218800.0,15.52,15.65,15.51,15.59,218800.0
2007-12-31 13:30:00,15.59,15.6,15.57,15.59,123000.0,15.59,15.6,15.57,15.59,123000.0
2007-12-31 14:00:00,15.6,15.62,15.56,15.56,153900.0,15.6,15.62,15.56,15.56,153900.0
2007-12-31 14:30:00,15.57,15.65,15.56,15.65,96400.0,15.57,15.65,15.56,15.65,96400.0
2007-12-31 15:00:00,15.65,15.8,15.63,15.75,264900.0,15.65,15.8,15.63,15.75,264900.0
2007-12-31 15:30:00,15.76,15.77,15.61,15.67,254900.0,15.76,15.77,15.61,15.67,254900.0
2008-01-02 09:30:00,15.57,15.71,15.55,15.65,104800.0,15.57,15.71,15.55,15.65,104800.0
2008-01-02 10:00:00,15.63,15.64,15.42,15.45,114600.0,15.63,15.64,15.42,15.45,114600.0
2008-01-02 10:30:00,15.45,15.49,15.35,15.36,87400.0,15.45,15.49,15.35,15.36,87400.0
2008-01-02 11:00:00,15.37,15.42,15.2,15.2,85000.0,15.37,15.42,15.2,15.2,85000.0
2008-01-02 11:30:00,15.2,15.25,15.13,15.25,98000.0,15.2,15.25,15.13,15.25,98000.0
2008-01-02 12:00:00,15.24,15.24,15.1,15.1,93700.0,15.24,15.24,15.1,15.1,93700.0
2008-01-02 12:30:00,15.1,15.15,15.08,15.12,116900.0,15.1,15.15,15.08,15.12,116900.0
2008-01-02 13:00:00,15.11,15.14,15.08,15.13,61500.0,15.11,15.14,15.08,15.13,61500.0
2008-01-02 13:30:00,15.14,15.22,15.12,15.22,74300.0,15.14,15.22,15.12,15.22,74300.0
2008-01-02 14:00:00,15.22,15.38,15.21,15.33,115900.0,15.22,15.38,15.21,15.33,115900.0
2008-01-02 14:30:00,15.33,15.35,15.25,15.25,83300.0,15.33,15.35,15.25,15.25,83300.0
2008-01-02 15:00:00,15.25,15.25,15.16,15.19,112100.0,15.25,15.25,15.16,15.19,112100.0
2008-01-02 15:30:00,15.19,15.23,15.11,15.16,191100.0,15.19,15.23,15.11,15.16,191100.0
2008-01-03 09:30:00,15.16,15.18,14.97,14.97,111500.0,15.16,15.18,14.97,14.97,111500.0
2008-01-03 10:00:00,14.98,15.09,14.96,15.0,124400.0,14.98,15.09,14.96,15.0,124400.0
2008-01-03 10:30:00,14.99,15.0,14.95,14.96,106700.0,14.99,15.0,14.95,14.96,106700.0
2008-01-03 11:00:00,14.97,14.97,14.89,14.89,278500.0,14.97,14.97,14.89,14.89,278500.0
2008-01-03 11:30:00,14.89,14.9,14.8,14.83,109000.0,14.89,14.9,14.8,14.83,109000.0
2008-01-03 12:00:00,14.84,14.86,14.78,14.79,84200.0,14.84,14.86,14.78,14.79,84200.0
2008-01-03 12:30:00,14.79,14.88,14.74,14.77,151800.0,14.79,14.88,14.74,14.77,151800.0
2008-01-03 13:00:00,14.76,14.77,14.66,14.68,67100.0,14.76,14.77,14.66,14.68,67100.0
2008-01-03 13:30:00,14.68,14.73,14.64,14.67,233000.0,14.68,14.73,14.64,14.67,233000.0
2008-01-03 14:00:00,14.67,14.71,14.66,14.69,174000.0,14.67,14.71,14.66,14.69,174000.0
2008-01-03 14:30:00,14.7,14.7,14.67,14.68,92600.0,14.7,14.7,14.67,14.68,92600.0
2008-01-03 15:00:00,14.69,14.7,14.6,14.6,137200.0,14.69,14.7,14.6,14.6,137200.0
2008-01-03 15:30:00,14.6,14.65,14.59,14.62,199500.0,14.6,14.65,14.59,14.62,199500.0
2008-01-04 09:30:00,14.52,14.52,13.95,14.0,476900.0,14.52,14.52,13.95,14.0,476900.0
2008-01-04 10:00:00,14.01,14.07,13.95,13.99,258400.0,14.01,14.07,13.95,13.99,258400.0
2008-01-04 10:30:00,13.99,14.09,13.9,13.92,124600.0,13.99,14.09,13.9,13.92,124600.0
2008-01-04 11:00:00,13.91,13.97,13.78,13.95,171600.0,13.91,13.97,13.78,13.95,171600.0
2008-01-04 11:30:00,13.96,14.0,13.93,13.98,158200.0,13.96,14.0,13.93,13.98,158200.0
2008-01-04 12:00:00,13.99,14.07,13.86,13.86,262800.0,13.99,14.07,13.86,13.86,262800.0
2008-01-04 12:30:00,13.86,13.97,13.85,13.91,119500.0,13.86,13.97,13.85,13.91,119500.0
2008-01-04 13:00:00,13.92,13.92,13.87,13.89,74300.0,13.92,13.92,13.87,13.89,74300.0
2008-01-04 13:30:00,13.88,13.9,13.75,13.83,144100.0,13.88,13.9,13.75,13.83,144100.0
2008-01-04 14:00:00,13.84,13.87,13.79,13.81,151200.0,13.84,13.87,13.79,13.81,151200.0
2008-01-04 14:30:00,13.81,13.87,13.78,13.86,146800.0,13.81,13.87,13.78,13.86,146800.0
2008-01-04 15:00:00,13.86,13.97,13.84,13.97,257600.0,13.86,13.97,13.84,13.97,257600.0
2008-01-04 15:30:00,13.96,13.99,13.87,13.87,434300.0,13.96,13.99,13.87,13.87,434300.0
2008-01-07 09:30:00,13.87,14.02,13.78,14.0,157000.0,13.87,14.02,13.78,14.0,157000.0
2008-01-07 10:00:00,14.0,14.0,13.66,13.67,157100.0,14.0,14.0,13.66,13.67,157100.0
2008-01-07 10:30:00,13.68,13.75,13.67,13.74,130200.0,13.68,13.75,13.67,13.74,130200.0
2008-01-07 11:00:00,13.75,13.83,13.75,13.82,129000.0,13.75,13.83,13.75,13.82,129000.0
2008-01-07 11:30:00,13.82,13.99,13.81,13.98,122600.0,13.82,13.99,13.81,13.98,122600.0
2008-01-07 12:00:00,13.97,13.98,13.9,13.96,86500.0,13.97,13.98,13.9,13.96,86500.0
2008-01-07 12:30:00,13.95,13.96,13.87,13.95,98500.0,13.95,13.96,13.87,13.95,98500.0
2008-01-07 13:00:00,13.96,13.96,13.88,13.92,82300.0,13.96,13.96,13.88,13.92,82300.0
2008-01-07 13:30:00,13.92,13.93,13.78,13.82,122400.0,13.92,13.93,13.78,13.82,122400.0
2008-01-07 14:00:00,13.82,13.83,13.72,13.73,102100.0,13.82,13.83,13.72,13.73,102100.0
2008-01-07 14:30:00,13.73,13.77,13.7,13.74,138400.0,13.73,13.77,13.7,13.74,138400.0
2008-01-07 15:00:00,13.74,13.76,13.68,13.73,108700.0,13.74,13.76,13.68,13.73,108700.0
2008-01-07 15:30:00,13.73,13.8,13.67,13.77,220800.0,13.73,13.8,13.67,13.77,220800.0
2008-01-08 09:30:00,13.84,14.03,13.74,13.86,196900.0,13.84,14.03,13.74,13.86,196900.0
2008-01-08 10:00:00,13.86,13.86,13.65,13.66,131500.0,13.86,13.86,13.65,13.66,131500.0
2008-01-08 10:30:00,13.66,13.69,13.55,13.61,122300.0,13.66,13.69,13.55,13.61,122300.0
2008-01-08 11:00:00,13.61,13.61,13.45,13.46,148200.0,13.61,13.61,13.45,13.46,148200.0
2008-01-08 11:30:00,13.46,13.46,13.3,13.36,167000.0,13.46,13.46,13.3,13.36,167000.0
2008-01-08 12:00:00,13.36,13.39,13.3,13.36,116100.0,13.36,13.39,13.3,13.36,116100.0
2008-01-08 12:30:00,13.35,13.37,13.34,13.37,84700.0,13.35,13.37,13.34,13.37,84700.0
2008-01-08 13:00:00,13.37,13.49,13.33,13.48,124100.0,13.37,13.49,13.33,13.48,124100.0
2008-01-08 13:30:00,13.49,13.51,13.4,13.5,122800.0,13.49,13.51,13.4,13.5,122800.0
2008-01-08 14:00:00,13.5,13.54,13.45,13.53,100200.0,13.5,13.54,13.45,13.53,100200.0
2008-01-08 14:30:00,13.54,13.58,13.34,13.36,194500.0,13.54,13.58,13.34,13.36,194500.0
2008-01-08 15:00:00,13.35,13.36,13.23,13.26,220000.0,13.35,13.36,13.23,13.26,220000.0
2008-01-08 15:30:00,13.26,13.31,13.11,13.15,348700.0,13.26,13.31,13.11,13.15,348700.0
2008-01-09 09:30:00,13.2,13.27,12.97,13.06,221100.0,13.2,13.27,12.97,13.06,221100.0
2008-01-09 10:00:00,13.06,13.17,13.02,13.09,155200.0,13.06,13.17,13.02,13.09,155200.0
2008-01-09 10:30:00,13.1,13.13,13.01,13.06,111700.0,13.1,13.13,13.01,13.06,111700.0
2008-01-09 11:00:00,13.07,13.08,13.0,13.07,95300.0,13.07,13.08,13.0,13.07,95300.0
2008-01-09 11:30:00,13.07,13.07,12.89,12.89,108600.0,13.07,13.07,12.89,12.89,108600.0
2008-01-09 12:00:00,12.9,12.95,12.84,12.95,169200.0,12.9,12.95,12.84,12.95,169200.0
2008-01-09 12:30:00,12.95,12.95,12.8,12.83,238400.0,12.95,12.95,12.8,12.83,238400.0
2008-01-09 13:00:00,12.85,12.85,12.77,12.81,137700.0,12.85,12.85,12.77,12.81,137700.0
2008-01-09 13:30:00,12.82,12.82,12.68,12.71,167700.0,12.82,12.82,12.68,12.71,167700.0
2008-01-09 14:00:00,12.7,12.71,12.6,12.65,165100.0,12.7,12.71,12.6,12.65,165100.0
2008-01-09 14:30:00,12.65,12.86,12.63,12.8,232800.0,12.65,12.86,12.63,12.8,232800.0
2008-01-09 15:00:00,12.79,12.97,12.79,12.9,268200.0,12.79,12.97,12.79,12.9,268200.0
2008-01-09 15:30:00,12.9,13.01,12.82,12.99,560500.0,12.9,13.01,12.82,12.99,560500.0
2008-01-10 09:30:00,12.91,13.08,12.8,13.07,202900.0,12.91,13.08,12.8,13.07,202900.0
2008-01-10 10:00:00,13.08,13.19,12.96,13.14,206100.0,13.08,13.19,12.96,13.14,206100.0
2008-01-10 10:30:00,13.13,13.15,12.96,13.01,181400.0,13.13,13.15,12.96,13.01,181400.0
2008-01-10 11:00:00,13.0,13.08,12.96,13.06,95300.0,13.0,13.08,12.96,13.06,95300.0
2008-01-10 11:30:00,13.06,13.15,13.03,13.13,107900.0,13.06,13.15,13.03,13.13,107900.0
2008-01-10 12:00:00,13.13,13.32,13.03,13.27,166900.0,13.13,13.32,13.03,13.27,166900.0
2008-01-10 12:30:00,13.27,13.33,13.1,13.27,140900.0,13.27,13.33,13.1,13.27,140900.0
2008-01-10 13:00:00,13.27,13.33,13.19,13.21,112500.0,13.27,13.33,13.19,13.21,112500.0
2008-01-10 13:30:00,13.21,13.23,13.03,13.12,143800.0,13.21,13.23,13.03,13.12,143800.0
2008-01-10 14:00:00,13.13,13.31,13.1,13.25,197100.0,13.13,13.31,13.1,13.25,197100.0
2008-01-10 14:30:00,13.26,13.46,13.24,13.46,174500.0,13.26,13.46,13.24,13.46,174500.0
2008-01-10 15:00:00,13.46,13.55,13.45,13.52,161200.0,13.46,13.55,13.45,13.52,161200.0
2008-01-10 15:30:00,13.52,13.56,13.29,13.37,406000.0,13.52,13.56,13.29,13.37,406000.0
2008-01-11 09:30:00,13.29,13.36,13.11,13.22,252800.0,13.29,13.36,13.11,13.22,252800.0
2008-01-11 10:00:00,13.23,13.23,13.02,13.06,313000.0,13.23,13.23,13.02,13.06,313000.0
2008-01-11 10:30:00,13.07,13.19,12.98,13.1,268300.0,13.07,13.19,12.98,13.1,268300.0
2008-01-11 11:00:00,13.1,13.16,13.09,13.14,156800.0,13.1,13.16,13.09,13.14,156800.0
2008-01-11 11:30:00,13.13,13.23,13.1,13.17,132600.0,13.13,13.23,13.1,13.17,132600.0
2008-01-11 12:00:00,13.17,13.22,13.1,13.2,107100.0,13.17,13.22,13.1,13.2,107100.0
2008-01-11 12:30:00,13.19,13.29,13.15,13.29,106600.0,13.19,13.29,13.15,13.29,106600.0
2008-01-11 13:00:00,13.29,13.29,13.1,13.14,137300.0,13.29,13.29,13.1,13.14,137300.0
2008-01-11 13:30:00,13.15,13.22,13.09,13.11,179300.0,13.15,13.22,13.09,13.11,179300.0
2008-01-11 14:00:00,13.1,13.12,13.01,13.04,164100.0,13.1,13.12,13.01,13.04,164100.0
2008-01-11 14:30:00,13.04,13.07,12.96,13.0,158200.0,13.04,13.07,12.96,13.0,158200.0
2008-01-11 15:00:00,13.0,13.01,12.87,13.0,283800.0,13.0,13.01,12.87,13.0,283800.0
2008-01-11 15:30:00,12.99,13.08,12.95,13.01,299900.0,12.99,13.08,12.95,13.01,299900.0
2008-01-14 09:30:00,13.21,13.21,12.87,12.93,72500.0,13.21,13.21,12.87,12.93,72500.0
2008-01-14 10:00:00,12.95,13.02,12.9,13.0,80300.0,12.95,13.02,12.9,13.0,80300.0
2008-01-14 10:30:00,13.0,13.03,12.92,13.0,170000.0,13.0,13.03,12.92,13.0,170000.0
2008-01-14 11:00:00,13.01,13.05,12.91,12.97,77600.0,13.01,13.05,12.91,12.97,77600.0
2008-01-14 11:30:00,12.97,13.03,12.94,13.0,99600.0,12.97,13.03,12.94,13.0,99600.0
2008-01-14 12:00:00,13.0,13.01,12.93,12.97,118700.0,13.0,13.01,12.93,12.97,118700.0
2008-01-14 12:30:00,12.96,12.96,12.9,12.94,72000.0,12.96,12.96,12.9,12.94,72000.0
2008-01-14 13:00:00,12.95,12.97,12.9,12.93,62300.0,12.95,12.97,12.9,12.93,62300.0
2008-01-14 13:30:00,12.93,13.01,12.91,13.0,60600.0,12.93,13.01,12.91,13.0,60600.0
2008-01-14 14:00:00,13.0,13.01,12.97,13.01,43300.0,13.0,13.01,12.97,13.01,43300.0
2008-01-14 14:30:00,13.01,13.08,13.01,13.08,71200.0,13.01,13.08,13.01,13.08,71200.0
2008-01-14 15:00:00,13.08,13.1,12.97,13.02,107000.0,13.08,13.1,12.97,13.02,107000.0
2008-01-14 15:30:00,13.01,13.05,12.98,13.02,156300.0,13.01,13.05,12.98,13.02,156300.0
2008-01-15 09:30:00,12.75,12.81,12.5,12.5,186700.0,12.75,12.81,12.5,12.5,186700.0
2008-01-15 10:00:00,12.5,12.54,12.28,12.3,347700.0,12.5,12.54,12.28,12.3,347700.0
2008-01-15 10:30:00,12.3,12.31,12.18,12.25,439500.0,12.3,12.31,12.18,12.25,439500.0
2008-01-15 11:00:00,12.25,12.36,12.22,12.34,226400.0,12.25,12.36,12.22,12.34,226400.0
2008-01-15 11:30:00,12.33,12.38,12.3,12.31,229500.0,12.33,12.38,12.3,12.31,229500.0
2008-01-15 12:00:00,12.31,12.32,12.25,12.3,161100.0,12.31,12.32,12.25,12.3,161100.0
2008-01-15 12:30:00,12.3,12.34,12.26,12.3,134100.0,12.3,12.34,12.26,12.3,134100.0
2008-01-15 13:00:00,12.3,12.38,12.29,12.33,176800.0,12.3,12.38,12.29,12.33,176800.0
2008-01-15 13:30:00,12.32,12.4,12.3,12.34,155100.0,12.32,12.4,12.3,12.34,155100.0
2008-01-15 14:00:00,12.33,12.36,12.29,12.33,153500.0,12.33,12.36,12.29,12.33,153500.0
2008-01-15 14:30:00,12.33,12.38,12.31,12.33,122400.0,12.33,12.38,12.31,12.33,122400.0
2008-01-15 15:00:00,12.34,12.34,12.27,12.33,170400.0,12.34,12.34,12.27,12.33,170400.0
2008-01-15 15:30:00,12.32,12.37,12.29,12.31,352800.0,12.32,12.37,12.29,12.31,352800.0
2008-01-16 09:30:00,12.12,12.55,12.12,12.45,285900.0,12.12,12.55,12.12,12.45,285900.0
2008-01-16 10:00:00,12.44,12.56,12.27,12.28,329000.0,12.44,12.56,12.27,12.28,329000.0
2008-01-16 10:30:00,12.28,12.46,12.2,12.23,355700.0,12.28,12.46,12.2,12.23,355700.0
2008-01-16 11:00:00,12.23,12.3,12.18,12.22,239500.0,12.23,12.3,12.18,12.22,239500.0
2008-01-16 11:30:00,12.21,12.33,12.11,12.32,209100.0,12.21,12.33,12.11,12.32,209100.0
2008-01-16 12:00:00,12.32,12.34,12.19,12.24,313200.0,12.32,12.34,12.19,12.24,313200.0
2008-01-16 12:30:00,12.24,12.32,12.22,12.25,352500.0,12.24,12.32,12.22,12.25,352500.0
2008-01-16 13:00:00,12.25,12.36,12.24,12.33,194800.0,12.25,12.36,12.24,12.33,194800.0
2008-01-16 13:30:00,12.34,12.36,12.31,12.35,183400.0,12.34,12.36,12.31,12.35,183400.0
2008-01-16 14:00:00,12.35,12.48,12.3,12.48,255600.0,12.35,12.48,12.3,12.48,255600.0
2008-01-16 14:30:00,12.48,12.52,12.39,12.44,209000.0,12.48,12.52,12.39,12.44,209000.0
2008-01-16 15:00:00,12.44,12.47,12.37,12.44,293300.0,12.44,12.47,12.37,12.44,293300.0
2008-01-16 15:30:00,12.45,12.48,12.3,12.36,514900.0,12.45,12.48,12.3,12.36,514900.0
2008-01-17 09:30:00,12.54,12.62,12.37,12.55,145500.0,12.54,12.62,12.37,12.55,145500.0
2008-01-17 10:00:00,12.56,12.58,12.32,12.42,176200.0,12.56,12.58,12.32,12.42,176200.0
2008-01-17 10:30:00,12.42,12.46,12.24,12.4,209300.0,12.42,12.46,12.24,12.4,209300.0
2008-01-17 11:00:00,12.4,12.54,12.39,12.47,165100.0,12.4,12.54,12.39,12.47,165100.0
2008-01-17 11:30:00,12.48,12.51,12.39,12.45,157200.0,12.48,12.51,12.39,12.45,157200.0
2008-01-17 12:00:00,12.45,12.46,12.35,12.44,121900.0,12.45,12.46,12.35,12.44,121900.0
2008-01-17 12:30:00,12.44,12.51,12.38,12.39,233100.0,12.44,12.51,12.38,12.39,233100.0
2008-01-17 13:00:00,12.4,12.52,12.37,12.46,80100.0,12.4,12.52,12.37,12.46,80100.0
2008-01-17 13:30:00,12.47,12.54,12.42,12.47,80600.0,12.47,12.54,12.42,12.47,80600.0
2008-01-17 14:00:00,12.47,12.53,12.32,12.33,124400.0,12.47,12.53,12.32,12.33,124400.0
2008-01-17 14:30:00,12.33,12.43,12.31,12.37,100500.0,12.33,12.43,12.31,12.37,100500.0
2008-01-17 15:00:00,12.38,12.45,12.35,12.37,176400.0,12.38,12.45,12.35,12.37,176400.0
2008-01-17 15:30:00,12.38,12.41,12.29,12.34,267200.0,12.38,12.41,12.29,12.34,267200.0
2008-01-18 09:30:00,12.55,12.83,12.43,12.7,765000.0,12.55,12.83,12.43,12.7,765000.0
2008-01-18 10:00:00,12.71,12.93,12.7,12.83,199700.0,12.71,12.93,12.7,12.83,199700.0
2008-01-18 10:30:00,12.82,12.83,12.62,12.68,185700.0,12.82,12.83,12.62,12.68,185700.0
2008-01-18 11:00:00,12.68,12.69,12.52,12.58,250600.0,12.68,12.69,12.52,12.58,250600.0
2008-01-18 11:30:00,12.59,12.64,12.4,12.5,208300.0,12.59,12.64,12.4,12.5,208300.0
2008-01-18 12:00:00,12.5,12.69,12.5,12.69,241700.0,12.5,12.69,12.5,12.69,241700.0
2008-01-18 12:30:00,12.7,12.73,12.56,12.59,141700.0,12.7,12.73,12.56,12.59,141700.0
2008-01-18 13:00:00,12.59,12.67,12.49,12.55,167500.0,12.59,12.67,12.49,12.55,167500.0
2008-01-18 13:30:00,12.55,12.64,12.49,12.5,183100.0,12.55,12.64,12.49,12.5,183100.0
2008-01-18 14:00:00,12.49,12.53,12.41,12.42,184800.0,12.49,12.53,12.41,12.42,184800.0
2008-01-18 14:30:00,12.43,12.52,12.38,12.51,234100.0,12.43,12.52,12.38,12.51,234100.0
2008-01-18 15:00:00,12.52,12.55,12.4,12.41,265300.0,12.52,12.55,12.4,12.41,265300.0
2008-01-18 15:30:00,12.41,12.56,12.41,12.48,303300.0,12.41,12.56,12.41,12.48,303300.0
2008-01-22 09:30:00,11.72,12.69,11.72,12.57,258200.0,11.72,12.69,11.72,12.57,258200.0
2008-01-22 10:00:00,12.58,12.79,12.39,12.71,295200.0,12.58,12.79,12.39,12.71,295200.0
2008-01-22 10:30:00,12.7,12.83,12.61,12.66,347400.0,12.7,12.83,12.61,12.66,347400.0
2008-01-22 11:00:00,12.65,13.02,12.65,12.91,379100.0,12.65,13.02,12.65,12.91,379100.0
2008-01-22 11:30:00,12.92,12.95,12.8,12.89,335800.0,12.92,12.95,12.8,12.89,335800.0
2008-01-22 12:00:00,12.88,13.05,12.88,12.96,206100.0,12.88,13.05,12.88,12.96,206100.0
2008-01-22 12:30:00,12.96,13.02,12.92,12.96,202400.0,12.96,13.02,12.92,12.96,202400.0
2008-01-22 13:00:00,12.96,13.14,12.95,13.03,351500.0,12.96,13.14,12.95,13.03,351500.0
2008-01-22 13:30:00,13.03,13.04,12.92,12.97,194900.0,13.03,13.04,12.92,12.97,194900.0
2008-01-22 14:00:00,12.98,12.98,12.85,12.91,216600.0,12.98,12.98,12.85,12.91,216600.0
2008-01-22 14:30:00,12.9,13.05,12.87,12.99,246900.0,12.9,13.05,12.87,12.99,246900.0
2008-01-22 15:00:00,12.99,13.19,12.98,13.19,339200.0,12.99,13.19,12.98,13.19,339200.0
2008-01-22 15:30:00,13.19,13.36,13.18,13.32,854900.0,13.19,13.36,13.18,13.32,854900.0
2008-01-23 09:30:00,13.14,13.24,12.55,13.22,417700.0,13.14,13.24,12.55,13.22,417700.0
2008-01-23 10:00:00,13.22,14.03,13.16,13.93,780900.0,13.22,14.03,13.16,13.93,780900.0
2008-01-23 10:30:00,13.94,14.05,13.71,14.04,433900.0,13.94,14.05,13.71,14.04,433900.0
2008-01-23 11:00:00,14.04,14.1,13.89,13.97,355800.0,14.04,14.1,13.89,13.97,355800.0
2008-01-23 11:30:00,13.98,14.06,13.89,13.97,337800.0,13.98,14.06,13.89,13.97,337800.0
2008-01-23 12:00:00,13.97,14.04,13.85,13.99,235200.0,13.97,14.04,13.85,13.99,235200.0
2008-01-23 12:30:00,13.99,13.99,13.69,13.82,294300.0,13.99,13.99,13.69,13.82,294300.0
2008-01-23 13:00:00,13.83,14.03,13.82,14.0,341200.0,13.83,14.03,13.82,14.0,341200.0
2008-01-23 13:30:00,14.0,14.18,13.96,14.13,313700.0,14.0,14.18,13.96,14.13,313700.0
2008-01-23 14:00:00,14.11,14.55,14.05,14.52,483900.0,14.11,14.55,14.05,14.52,483900.0
2008-01-23 14:30:00,14.5,14.55,14.3,14.51,567700.0,14.5,14.55,14.3,14.51,567700.0
2008-01-23 15:00:00,14.52,15.14,14.49,15.03,810800.0,14.52,15.14,14.49,15.03,810800.0
2008-01-23 15:30:00,15.02,15.49,14.93,15.49,1004700.0,15.02,15.49,14.93,15.49,1004700.0
2008-01-24 09:30:00,15.64,15.64,15.09,15.15,304200.0,15.64,15.64,15.09,15.15,304200.0
2008-01-24 10:00:00,15.14,15.21,14.75,14.91,349400.0,15.14,15.21,14.75,14.91,349400.0
2008-01-24 10:30:00,14.92,14.96,14.79,14.89,227100.0,14.92,14.96,14.79,14.89,227100.0
2008-01-24 11:00:00,14.89,14.9,14.73,14.77,177900.0,14.89,14.9,14.73,14.77,177900.0
2008-01-24 11:30:00,14.78,14.89,14.74,14.87,251400.0,14.78,14.89,14.74,14.87,251400.0
2008-01-24 12:00:00,14.87,14.9,14.84,14.86,195700.0,14.87,14.9,14.84,14.86,195700.0
2008-01-24 12:30:00,14.86,14.89,14.71,14.89,203600.0,14.86,14.89,14.71,14.89,203600.0
2008-01-24 13:00:00,14.9,15.01,14.81,14.93,263900.0,14.9,15.01,14.81,14.93,263900.0
2008-01-24 13:30:00,14.93,15.03,14.87,15.0,194600.0,14.93,15.03,14.87,15.0,194600.0
2008-01-24 14:00:00,15.01,15.06,14.93,15.05,291100.0,15.01,15.06,14.93,15.05,291100.0
2008-01-24 14:30:00,15.04,15.05,14.92,14.98,276900.0,15.04,15.05,14.92,14.98,276900.0
2008-01-24 15:00:00,14.98,15.01,14.96,14.98,282400.0,14.98,15.01,14.96,14.98,282400.0
2008-01-24 15:30:00,14.98,15.06,14.91,15.02,561200.0,14.98,15.06,14.91,15.02,561200.0
2008-01-25 09:30:00,14.96,15.28,14.96,15.07,198900.0,14.96,15.28,14.96,15.07,198900.0
2008-01-25 10:00:00,15.07,15.07,14.75,14.8,232600.0,15.07,15.07,14.75,14.8,232600.0
2008-01-25 10:30:00,14.8,14.8,14.55,14.56,246900.0,14.8,14.8,14.55,14.56,246900.0
2008-01-25 11:00:00,14.57,14.68,14.5,14.65,163900.0,14.57,14.68,14.5,14.65,163900.0
2008-01-25 11:30:00,14.65,14.72,14.63,14.7,148600.0,14.65,14.72,14.63,14.7,148600.0
2008-01-25 12:00:00,14.7,14.74,14.67,14.69,129600.0,14.7,14.74,14.67,14.69,129600.0
2008-01-25 12:30:00,14.69,14.7,14.49,14.51,169900.0,14.69,14.7,14.49,14.51,169900.0
2008-01-25 13:00:00,14.52,14.53,14.29,14.3,244000.0,14.52,14.53,14.29,14.3,244000.0
2008-01-25 13:30:00,14.3,14.34,14.18,14.24,222800.0,14.3,14.34,14.18,14.24,222800.0
2008-01-25 14:00:00,14.24,14.41,14.22,14.31,217300.0,14.24,14.41,14.22,14.31,217300.0
2008-01-25 14:30:00,14.31,14.4,14.12,14.25,254000.0,14.31,14.4,14.12,14.25,254000.0
2008-01-25 15:00:00,14.25,14.43,14.2,14.41,212700.0,14.25,14.43,14.2,14.41,212700.0
2008-01-25 15:30:00,14.41,14.44,14.2,14.26,451000.0,14.41,14.44,14.2,14.26,451000.0
2008-01-28 09:30:00,14.3,14.47,13.99,14.39,233600.0,14.3,14.47,13.99,14.39,233600.0
2008-01-28 10:00:00,14.38,14.49,14.04,14.47,203100.0,14.38,14.49,14.04,14.47,203100.0
2008-01-28 10:30:00,14.46,14.47,14.31,14.4,245300.0,14.46,14.47,14.31,14.4,245300.0
2008-01-28 11:00:00,14.39,14.5,14.31,14.39,364400.0,14.39,14.5,14.31,14.39,364400.0
2008-01-28 11:30:00,14.4,14.48,14.4,14.44,170000.0,14.4,14.48,14.4,14.44,170000.0
2008-01-28 12:00:00,14.45,14.46,14.34,14.38,185600.0,14.45,14.46,14.34,14.38,185600.0
2008-01-28 12:30:00,14.38,14.58,14.35,14.55,182900.0,14.38,14.58,14.35,14.55,182900.0
2008-01-28 13:00:00,14.56,14.83,14.55,14.76,220000.0,14.56,14.83,14.55,14.76,220000.0
2008-01-28 13:30:00,14.78,14.83,14.67,14.76,195900.0,14.78,14.83,14.67,14.76,195900.0
2008-01-28 14:00:00,14.75,14.87,14.73,14.84,198100.0,14.75,14.87,14.73,14.84,198100.0
2008-01-28 14:30:00,14.84,15.0,14.84,14.87,263000.0,14.84,15.0,14.84,14.87,263000.0
2008-01-28 15:00:00,14.87,14.93,14.72,14.79,377100.0,14.87,14.93,14.72,14.79,377100.0
2008-01-28 15:30:00,14.79,15.04,14.78,15.03,614000.0,14.79,15.04,14.78,15.03,614000.0
2008-01-29 09:30:00,15.14,15.48,14.8,14.81,318000.0,15.14,15.48,14.8,14.81,318000.0
2008-01-29 10:00:00,14.82,15.06,14.71,15.01,242200.0,14.82,15.06,14.71,15.01,242200.0
2008-01-29 10:30:00,15.0,15.06,14.82,15.0,224000.0,15.0,15.06,14.82,15.0,224000.0
2008-01-29 11:00:00,15.0,15.09,14.97,15.07,119600.0,15.0,15.09,14.97,15.07,119600.0
2008-01-29 11:30:00,15.07,15.17,15.06,15.17,102900.0,15.07,15.17,15.06,15.17,102900.0
2008-01-29 12:00:00,15.17,15.22,15.11,15.15,199900.0,15.17,15.22,15.11,15.15,199900.0
2008-01-29 12:30:00,15.15,15.22,15.1,15.21,111400.0,15.15,15.22,15.1,15.21,111400.0
2008-01-29 13:00:00,15.21,15.37,15.2,15.35,123100.0,15.21,15.37,15.2,15.35,123100.0
2008-01-29 13:30:00,15.35,15.5,15.34,15.39,244700.0,15.35,15.5,15.34,15.39,244700.0
2008-01-29 14:00:00,15.38,15.39,15.3,15.33,159400.0,15.38,15.39,15.3,15.33,159400.0
2008-01-29 14:30:00,15.33,15.35,15.28,15.33,142000.0,15.33,15.35,15.28,15.33,142000.0
2008-01-29 15:00:00,15.32,15.49,15.32,15.4,250000.0,15.32,15.49,15.32,15.4,250000.0
2008-01-29 15:30:00,15.4,15.45,15.32,15.39,362300.0,15.4,15.45,15.32,15.39,362300.0
2008-01-30 09:30:00,15.5,15.51,15.22,15.23,170900.0,15.5,15.51,15.22,15.23,170900.0
2008-01-30 10:00:00,15.22,15.42,15.22,15.36,144700.0,15.22,15.42,15.22,15.36,144700.0
2008-01-30 10:30:00,15.36,15.42,15.34,15.39,217400.0,15.36,15.42,15.34,15.39,217400.0
2008-01-30 11:00:00,15.4,15.4,15.33,15.34,140700.0,15.4,15.4,15.33,15.34,140700.0
2008-01-30 11:30:00,15.33,15.35,15.27,15.31,170600.0,15.33,15.35,15.27,15.31,170600.0
2008-01-30 12:00:00,15.31,15.33,15.3,15.31,99200.0,15.31,15.33,15.3,15.31,99200.0
2008-01-30 12:30:00,15.31,15.33,15.26,15.28,123200.0,15.31,15.33,15.26,15.28,123200.0
2008-01-30 13:00:00,15.28,15.43,15.27,15.4,244300.0,15.28,15.43,15.27,15.4,244300.0
2008-01-30 13:30:00,15.4,15.51,15.4,15.46,225500.0,15.4,15.51,15.4,15.46,225500.0
2008-01-30 14:00:00,15.45,15.78,15.4,15.71,289700.0,15.45,15.78,15.4,15.71,289700.0
2008-01-30 14:30:00,15.71,15.76,15.41,15.75,340100.0,15.71,15.76,15.41,15.75,340100.0
2008-01-30 15:00:00,15.76,16.0,15.64,15.68,328600.0,15.76,16.0,15.64,15.68,328600.0
2008-01-30 15:30:00,15.69,15.7,15.34,15.4,458100.0,15.69,15.7,15.34,15.4,458100.0
2008-01-31 09:30:00,15.2,15.56,15.07,15.53,160700.0,15.2,15.56,15.07,15.53,160700.0
2008-01-31 10:00:00,15.53,15.61,15.29,15.55,204800.0,15.53,15.61,15.29,15.55,204800.0
2008-01-31 10:30:00,15.56,15.84,15.47,15.84,152500.0,15.56,15.84,15.47,15.84,152500.0
2008-01-31 11:00:00,15.82,16.01,15.7,15.96,236200.0,15.82,16.01,15.7,15.96,236200.0
2008-01-31 11:30:00,15.95,16.28,15.92,16.09,255800.0,15.95,16.28,15.92,16.09,255800.0
2008-01-31 12:00:00,16.08,16.12,15.96,16.04,121500.0,16.08,16.12,15.96,16.04,121500.0
2008-01-31 12:30:00,16.05,16.13,15.99,16.05,139000.0,16.05,16.13,15.99,16.05,139000.0
2008-01-31 13:00:00,16.05,16.14,16.02,16.12,143200.0,16.05,16.14,16.02,16.12,143200.0
2008-01-31 13:30:00,16.12,16.25,16.11,16.2,214800.0,16.12,16.25,16.11,16.2,214800.0
2008-01-31 14:00:00,16.2,16.34,16.14,16.26,203200.0,16.2,16.34,16.14,16.26,203200.0
2008-01-31 14:30:00,16.27,16.41,16.22,16.38,176300.0,16.27,16.41,16.22,16.38,176300.0
2008-01-31 15:00:00,16.39,16.61,16.35,16.56,267800.0,16.39,16.61,16.35,16.56,267800.0
2008-01-31 15:30:00,16.55,16.59,16.22,16.27,569700.0,16.55,16.59,16.22,16.27,569700.0
2008-02-01 09:30:00,16.28,16.42,16.15,16.23,123200.0,16.28,16.42,16.15,16.23,123200.0
2008-02-01 10:00:00,16.24,16.48,16.22,16.28,111900.0,16.24,16.48,16.22,16.28,111900.0
2008-02-01 10:30:00,16.28,16.29,16.05,16.13,198400.0,16.28,16.29,16.05,16.13,198400.0
2008-02-01 11:00:00,16.14,16.22,16.06,16.18,125700.0,16.14,16.22,16.06,16.18,125700.0
2008-02-01 11:30:00,16.18,16.25,16.17,16.2,116500.0,16.18,16.25,16.17,16.2,116500.0
2008-02-01 12:00:00,16.2,16.26,16.15,16.21,114200.0,16.2,16.26,16.15,16.21,114200.0
2008-02-01 12:30:00,16.21,16.22,16.17,16.2,131400.0,16.21,16.22,16.17,16.2,131400.0
2008-02-01 13:00:00,16.19,16.28,16.19,16.27,91600.0,16.19,16.28,16.19,16.27,91600.0
2008-02-01 13:30:00,16.27,16.3,16.22,16.25,152500.0,16.27,16.3,16.22,16.25,152500.0
2008-02-01 14:00:00,16.25,16.38,16.23,16.36,153100.0,16.25,16.38,16.23,16.36,153100.0
2008-02-01 14:30:00,16.36,16.47,16.35,16.46,96300.0,16.36,16.47,16.35,16.46,96300.0
2008-02-01 15:00:00,16.47,16.55,16.43,16.54,163400.0,16.47,16.55,16.43,16.54,163400.0
2008-02-01 15:30:00,16.53,16.63,16.5,16.6,163200.0,16.53,16.63,16.5,16.6,163200.0
2008-02-04 09:30:00,16.54,16.61,15.84,15.86,238100.0,16.54,16.61,15.84,15.86,238100.0
2008-02-04 10:00:00,15.85,15.85,15.61,15.62,240000.0,15.85,15.85,15.61,15.62,240000.0
2008-02-04 10:30:00,15.62,15.62,15.39,15.51,277300.0,15.62,15.62,15.39,15.51,277300.0
2008-02-04 11:00:00,15.51,15.66,15.5,15.64,129700.0,15.51,15.66,15.5,15.64,129700.0
2008-02-04 11:30:00,15.64,15.7,15.44,15.44,161200.0,15.64,15.7,15.44,15.44,161200.0
2008-02-04 12:00:00,15.44,15.45,15.3,15.36,152300.0,15.44,15.45,15.3,15.36,152300.0
2008-02-04 12:30:00,15.35,15.39,15.3,15.37,116700.0,15.35,15.39,15.3,15.37,116700.0
2008-02-04 13:00:00,15.37,15.41,15.28,15.33,106400.0,15.37,15.41,15.28,15.33,106400.0
2008-02-04 13:30:00,15.32,15.51,15.28,15.46,125200.0,15.32,15.51,15.28,15.46,125200.0
2008-02-04 14:00:00,15.46,15.51,15.35,15.51,180800.0,15.46,15.51,15.35,15.51,180800.0
2008-02-04 14:30:00,15.5,15.6,15.42,15.59,254100.0,15.5,15.6,15.42,15.59,254100.0
2008-02-04 15:00:00,15.59,15.77,15.57,15.67,397400.0,15.59,15.77,15.57,15.67,397400.0
2008-02-04 15:30:00,15.68,15.72,15.61,15.64,353800.0,15.68,15.72,15.61,15.64,353800.0
2008-02-05 09:30:00,15.27,15.29,14.91,15.23,506500.0,15.27,15.29,14.91,15.23,506500.0
2008-02-05 10:00:00,15.21,15.42,15.11,15.41,358500.0,15.21,15.42,15.11,15.41,358500.0
2008-02-05 10:30:00,15.42,15.53,15.26,15.31,204500.0,15.42,15.53,15.26,15.31,204500.0
2008-02-05 11:00:00,15.31,15.32,15.15,15.31,192700.0,15.31,15.32,15.15,15.31,192700.0
2008-02-05 11:30:00,15.3,15.54,15.26,15.44,160100.0,15.3,15.54,15.26,15.44,160100.0
2008-02-05 12:00:00,15.44,15.5,15.36,15.47,114600.0,15.44,15.5,15.36,15.47,114600.0
2008-02-05 12:30:00,15.47,15.5,15.33,15.36,271100.0,15.47,15.5,15.33,15.36,271100.0
2008-02-05 13:00:00,15.35,15.43,15.23,15.27,238600.0,15.35,15.43,15.23,15.27,238600.0
2008-02-05 13:30:00,15.27,15.29,15.17,15.19,148700.0,15.27,15.29,15.17,15.19,148700.0
2008-02-05 14:00:00,15.2,15.25,15.14,15.22,149900.0,15.2,15.25,15.14,15.22,149900.0
2008-02-05 14:30:00,15.21,15.33,15.15,15.15,181400.0,15.21,15.33,15.15,15.15,181400.0
2008-02-05 15:00:00,15.15,15.16,15.0,15.02,273600.0,15.15,15.16,15.0,15.02,273600.0
2008-02-05 15:30:00,15.02,15.14,14.94,15.0,597800.0,15.02,15.14,14.94,15.0,597800.0
2008-02-06 09:30:00,15.16,15.27,14.82,15.04,171800.0,15.16,15.27,14.82,15.04,171800.0
2008-02-06 10:00:00,15.05,15.28,15.05,15.18,171900.0,15.05,15.28,15.05,15.18,171900.0
2008-02-06 10:30:00,15.17,15.52,15.17,15.42,225200.0,15.17,15.52,15.17,15.42,225200.0
2008-02-06 11:00:00,15.41,15.53,15.38,15.45,114700.0,15.41,15.53,15.38,15.45,114700.0
2008-02-06 11:30:00,15.46,15.47,15.32,15.38,114600.0,15.46,15.47,15.32,15.38,114600.0
2008-02-06 12:00:00,15.39,15.41,15.24,15.25,73900.0,15.39,15.41,15.24,15.25,73900.0
2008-02-06 12:30:00,15.25,15.29,15.19,15.19,86000.0,15.25,15.29,15.19,15.19,86000.0
2008-02-06 13:00:00,15.2,15.31,15.13,15.19,132300.0,15.2,15.31,15.13,15.19,132300.0
2008-02-06 13:30:00,15.18,15.19,14.98,14.98,119900.0,15.18,15.19,14.98,14.98,119900.0
2008-02-06 14:00:00,14.98,14.99,14.86,14.95,210600.0,14.98,14.99,14.86,14.95,210600.0
2008-02-06 14:30:00,14.95,15.11,14.9,15.05,269700.0,14.95,15.11,14.9,15.05,269700.0
2008-02-06 15:00:00,15.04,15.06,14.95,14.99,192100.0,15.04,15.06,14.95,14.99,192100.0
2008-02-06 15:30:00,14.98,15.02,14.93,14.94,447900.0,14.98,15.02,14.93,14.94,447900.0
2008-02-07 09:30:00,14.5,14.53,14.06,14.2,969700.0,14.5,14.53,14.06,14.2,969700.0
2008-02-07 10:00:00,14.2,14.57,14.19,14.43,454600.0,14.2,14.57,14.19,14.43,454600.0
2008-02-07 10:30:00,14.43,14.44,14.16,14.29,455400.0,14.43,14.44,14.16,14.29,455400.0
2008-02-07 11:00:00,14.29,14.43,14.27,14.35,316600.0,14.29,14.43,14.27,14.35,316600.0
2008-02-07 11:30:00,14.34,14.6,14.34,14.6,288000.0,14.34,14.6,14.34,14.6,288000.0
2008-02-07 12:00:00,14.6,15.02,14.55,15.02,451200.0,14.6,15.02,14.55,15.02,451200.0
2008-02-07 12:30:00,15.02,15.33,14.94,15.3,324800.0,15.02,15.33,14.94,15.3,324800.0
2008-02-07 13:00:00,15.31,15.32,15.07,15.1,279200.0,15.31,15.32,15.07,15.1,279200.0
2008-02-07 13:30:00,15.09,15.16,15.03,15.15,379400.0,15.09,15.16,15.03,15.15,379400.0
2008-02-07 14:00:00,15.15,15.36,15.09,15.2,368300.0,15.15,15.36,15.09,15.2,368300.0
2008-02-07 14:30:00,15.2,15.2,14.83,14.83,372000.0,15.2,15.2,14.83,14.83,372000.0
2008-02-07 15:00:00,14.84,14.84,14.63,14.66,465300.0,14.84,14.84,14.63,14.66,465300.0
2008-02-07 15:30:00,14.66,14.81,14.55,14.81,536100.0,14.66,14.81,14.55,14.81,536100.0
2008-02-08 09:30:00,14.63,15.05,14.5,15.05,354600.0,14.63,15.05,14.5,15.05,354600.0
2008-02-08 10:00:00,15.06,15.16,14.94,14.94,227900.0,15.06,15.16,14.94,14.94,227900.0
2008-02-08 10:30:00,14.93,15.22,14.86,15.22,303700.0,14.93,15.22,14.86,15.22,303700.0
2008-02-08 11:00:00,15.21,15.36,15.16,15.2,315200.0,15.21,15.36,15.16,15.2,315200.0
2008-02-08 11:30:00,15.2,15.29,15.12,15.12,154700.0,15.2,15.29,15.12,15.12,154700.0
2008-02-08 12:00:00,15.12,15.19,15.07,15.16,305500.0,15.12,15.19,15.07,15.16,305500.0
2008-02-08 12:30:00,15.16,15.18,15.07,15.1,189200.0,15.16,15.18,15.07,15.1,189200.0
2008-02-08 13:00:00,15.1,15.12,14.95,15.02,314500.0,15.1,15.12,14.95,15.02,314500.0
2008-02-08 13:30:00,15.01,15.11,14.96,15.1,326500.0,15.01,15.11,14.96,15.1,326500.0
2008-02-08 14:00:00,15.1,15.35,15.07,15.33,466900.0,15.1,15.35,15.07,15.33,466900.0
2008-02-08 14:30:00,15.33,15.34,15.19,15.24,324100.0,15.33,15.34,15.19,15.24,324100.0
2008-02-08 15:00:00,15.24,15.56,15.23,15.52,611300.0,15.24,15.56,15.23,15.52,611300.0
2008-02-08 15:30:00,15.52,15.66,15.45,15.52,831900.0,15.52,15.66,15.45,15.52,831900.0
2008-02-11 09:30:00,15.62,15.62,15.15,15.25,345700.0,15.62,15.62,15.15,15.25,345700.0
2008-02-11 10:00:00,15.26,15.34,15.18,15.34,259100.0,15.26,15.34,15.18,15.34,259100.0
2008-02-11 10:30:00,15.34,15.44,15.25,15.42,156600.0,15.34,15.44,15.25,15.42,156600.0
2008-02-11 11:00:00,15.42,15.46,15.29,15.3,217900.0,15.42,15.46,15.29,15.3,217900.0
2008-02-11 11:30:00,15.3,15.38,15.25,15.3,151100.0,15.3,15.38,15.25,15.3,151100.0
2008-02-11 12:00:00,15.31,15.48,15.3,15.48,271800.0,15.31,15.48,15.3,15.48,271800.0
2008-02-11 12:30:00,15.48,15.6,15.48,15.59,143600.0,15.48,15.6,15.48,15.59,143600.0
2008-02-11 13:00:00,15.59,15.66,15.5,15.56,152300.0,15.59,15.66,15.5,15.56,152300.0
2008-02-11 13:30:00,15.56,15.61,15.5,15.51,133400.0,15.56,15.61,15.5,15.51,133400.0
2008-02-11 14:00:00,15.5,15.58,15.46,15.48,178100.0,15.5,15.58,15.46,15.48,178100.0
2008-02-11 14:30:00,15.48,15.54,15.4,15.49,167600.0,15.48,15.54,15.4,15.49,167600.0
2008-02-11 15:00:00,15.49,15.58,15.47,15.53,170900.0,15.49,15.58,15.47,15.53,170900.0
2008-02-11 15:30:00,15.52,15.61,15.5,15.58,245400.0,15.52,15.61,15.5,15.58,245400.0
2008-02-12 09:30:00,15.61,15.83,15.53,15.65,147600.0,15.61,15.83,15.53,15.65,147600.0
2008-02-12 10:00:00,15.65,15.71,15.5,15.5,166400.0,15.65,15.71,15.5,15.5,166400.0
2008-02-12 10:30:00,15.5,15.61,15.49,15.58,120300.0,15.5,15.61,15.49,15.58,120300.0
2008-02-12 11:00:00,15.59,15.59,15.49,15.49,97500.0,15.59,15.59,15.49,15.49,97500.0
2008-02-12 11:30:00,15.49,15.61,15.49,15.6,104100.0,15.49,15.61,15.49,15.6,104100.0
2008-02-12 12:00:00,15.6,15.6,15.55,15.55,107400.0,15.6,15.6,15.55,15.55,107400.0
2008-02-12 12:30:00,15.55,15.59,15.49,15.58,196300.0,15.55,15.59,15.49,15.58,196300.0
2008-02-12 13:00:00,15.59,15.59,15.55,15.58,82500.0,15.59,15.59,15.55,15.58,82500.0
2008-02-12 13:30:00,15.57,15.62,15.55,15.61,76200.0,15.57,15.62,15.55,15.61,76200.0
2008-02-12 14:00:00,15.62,15.62,15.54,15.55,152900.0,15.62,15.62,15.54,15.55,152900.0
2008-02-12 14:30:00,15.55,15.63,15.55,15.59,246300.0,15.55,15.63,15.55,15.59,246300.0
2008-02-12 15:00:00,15.59,15.59,15.48,15.5,550100.0,15.59,15.59,15.48,15.5,550100.0
2008-02-12 15:30:00,15.51,15.58,15.48,15.53,458700.0,15.51,15.58,15.48,15.53,458700.0
2008-02-13 09:30:00,15.55,15.82,15.36,15.45,219700.0,15.55,15.82,15.36,15.45,219700.0
2008-02-13 10:00:00,15.45,15.51,15.41,15.48,243500.0,15.45,15.51,15.41,15.48,243500.0
2008-02-13 10:30:00,15.48,15.49,15.39,15.45,231900.0,15.48,15.49,15.39,15.45,231900.0
2008-02-13 11:00:00,15.45,15.52,15.41,15.49,138700.0,15.45,15.52,15.41,15.49,138700.0
2008-02-13 11:30:00,15.48,15.5,15.45,15.46,200700.0,15.48,15.5,15.45,15.46,200700.0
2008-02-13 12:00:00,15.46,15.56,15.45,15.5,248100.0,15.46,15.56,15.45,15.5,248100.0
2008-02-13 12:30:00,15.5,15.54,15.49,15.54,152900.0,15.5,15.54,15.49,15.54,152900.0
2008-02-13 13:00:00,15.54,15.58,15.5,15.55,170300.0,15.54,15.58,15.5,15.55,170300.0
2008-02-13 13:30:00,15.55,15.58,15.52,15.55,241800.0,15.55,15.58,15.52,15.55,241800.0
2008-02-13 14:00:00,15.54,15.58,15.5,15.53,124100.0,15.54,15.58,15.5,15.53,124100.0
2008-02-13 14:30:00,15.54,15.61,15.49,15.57,229400.0,15.54,15.61,15.49,15.57,229400.0
2008-02-13 15:00:00,15.57,15.62,15.52,15.58,233500.0,15.57,15.62,15.52,15.58,233500.0
2008-02-13 15:30:00,15.58,15.65,15.56,15.6,284500.0,15.58,15.65,15.56,15.6,284500.0
2008-02-14 09:30:00,15.75,15.78,15.43,15.43,226000.0,15.75,15.78,15.43,15.43,226000.0
2008-02-14 10:00:00,15.42,15.52,15.3,15.35,196100.0,15.42,15.52,15.3,15.35,196100.0
2008-02-14 10:30:00,15.35,15.35,15.11,15.11,187300.0,15.35,15.35,15.11,15.11,187300.0
2008-02-14 11:00:00,15.12,15.14,15.03,15.09,121900.0,15.12,15.14,15.03,15.09,121900.0
2008-02-14 11:30:00,15.1,15.15,15.05,15.14,92700.0,15.1,15.15,15.05,15.14,92700.0
2008-02-14 12:00:00,15.15,15.19,15.05,15.18,129900.0,15.15,15.19,15.05,15.18,129900.0
2008-02-14 12:30:00,15.17,15.24,15.14,15.15,138800.0,15.17,15.24,15.14,15.15,138800.0
2008-02-14 13:00:00,15.16,15.2,15.05,15.12,130200.0,15.16,15.2,15.05,15.12,130200.0
2008-02-14 13:30:00,15.12,15.19,15.09,15.14,174300.0,15.12,15.19,15.09,15.14,174300.0
2008-02-14 14:00:00,15.14,15.21,15.11,15.11,120200.0,15.14,15.21,15.11,15.11,120200.0
2008-02-14 14:30:00,15.11,15.17,15.03,15.14,152300.0,15.11,15.17,15.03,15.14,152300.0
2008-02-14 15:00:00,15.13,15.28,15.11,15.22,168700.0,15.13,15.28,15.11,15.22,168700.0
2008-02-14 15:30:00,15.21,15.29,15.18,15.21,311000.0,15.21,15.29,15.18,15.21,311000.0
2008-02-15 09:30:00,15.01,15.14,14.8,14.86,704400.0,15.01,15.14,14.8,14.86,704400.0
2008-02-15 10:00:00,14.86,15.04,14.85,15.04,154300.0,14.86,15.04,14.85,15.04,154300.0
2008-02-15 10:30:00,15.03,15.13,14.94,14.98,159200.0,15.03,15.13,14.94,14.98,159200.0
2008-02-15 11:00:00,14.99,15.05,14.97,14.97,126300.0,14.99,15.05,14.97,14.97,126300.0
2008-02-15 11:30:00,14.97,15.0,14.89,14.91,123800.0,14.97,15.0,14.89,14.91,123800.0
2008-02-15 12:00:00,14.9,15.02,14.88,14.89,125800.0,14.9,15.02,14.88,14.89,125800.0
2008-02-15 12:30:00,14.89,15.03,14.88,15.0,82900.0,14.89,15.03,14.88,15.0,82900.0
2008-02-15 13:00:00,15.01,15.01,14.93,14.96,62200.0,15.01,15.01,14.93,14.96,62200.0
2008-02-15 13:30:00,14.96,15.02,14.93,14.99,140100.0,14.96,15.02,14.93,14.99,140100.0
2008-02-15 14:00:00,14.98,15.02,14.95,14.99,98700.0,14.98,15.02,14.95,14.99,98700.0
2008-02-15 14:30:00,14.99,15.05,14.97,15.0,127300.0,14.99,15.05,14.97,15.0,127300.0
2008-02-15 15:00:00,14.99,15.05,14.96,15.01,193500.0,14.99,15.05,14.96,15.01,193500.0
2008-02-15 15:30:00,15.0,15.13,14.98,15.1,368400.0,15.0,15.13,14.98,15.1,368400.0
2008-02-19 09:30:00,15.4,15.46,15.12,15.16,144800.0,15.4,15.46,15.12,15.16,144800.0
2008-02-19 10:00:00,15.16,15.2,15.15,15.16,146300.0,15.16,15.2,15.15,15.16,146300.0
2008-02-19 10:30:00,15.16,15.16,15.07,15.11,152000.0,15.16,15.16,15.07,15.11,152000.0
2008-02-19 11:00:00,15.12,15.13,14.99,15.05,165300.0,15.12,15.13,14.99,15.05,165300.0
2008-02-19 11:30:00,15.05,15.17,15.04,15.15,56500.0,15.05,15.17,15.04,15.15,56500.0
2008-02-19 12:00:00,15.16,15.2,15.14,15.2,74200.0,15.16,15.2,15.14,15.2,74200.0
2008-02-19 12:30:00,15.19,15.22,15.15,15.19,103900.0,15.19,15.22,15.15,15.19,103900.0
2008-02-19 13:00:00,15.2,15.36,15.2,15.32,106800.0,15.2,15.36,15.2,15.32,106800.0
2008-02-19 13:30:00,15.31,15.34,15.25,15.28,62600.0,15.31,15.34,15.25,15.28,62600.0
2008-02-19 14:00:00,15.29,15.35,15.26,15.28,96600.0,15.29,15.35,15.26,15.28,96600.0
2008-02-19 14:30:00,15.29,15.29,15.08,15.08,106200.0,15.29,15.29,15.08,15.08,106200.0
2008-02-19 15:00:00,15.08,15.16,15.02,15.1,198300.0,15.08,15.16,15.02,15.1,198300.0
2008-02-19 15:30:00,15.1,15.23,15.08,15.16,234700.0,15.1,15.23,15.08,15.16,234700.0
2008-02-20 09:30:00,15.05,15.26,15.01,15.18,235100.0,15.05,15.26,15.01,15.18,235100.0
2008-02-20 10:00:00,15.18,15.25,15.1,15.23,174900.0,15.18,15.25,15.1,15.23,174900.0
2008-02-20 10:30:00,15.23,15.35,15.18,15.34,199800.0,15.23,15.35,15.18,15.34,199800.0
2008-02-20 11:00:00,15.34,15.41,15.28,15.39,70900.0,15.34,15.41,15.28,15.39,70900.0
2008-02-20 11:30:00,15.39,15.42,15.35,15.39,114700.0,15.39,15.42,15.35,15.39,114700.0
2008-02-20 12:00:00,15.39,15.48,15.33,15.44,218900.0,15.39,15.48,15.33,15.44,218900.0
2008-02-20 12:30:00,15.44,15.5,15.41,15.45,158300.0,15.44,15.5,15.41,15.45,158300.0
2008-02-20 13:00:00,15.46,15.59,15.4,15.4,172000.0,15.46,15.59,15.4,15.4,172000.0
2008-02-20 13:30:00,15.41,15.5,15.4,15.45,183900.0,15.41,15.5,15.4,15.45,183900.0
2008-02-20 14:00:00,15.45,15.55,15.34,15.47,259100.0,15.45,15.55,15.34,15.47,259100.0
2008-02-20 14:30:00,15.47,15.62,15.45,15.53,211700.0,15.47,15.62,15.45,15.53,211700.0
2008-02-20 15:00:00,15.54,15.56,15.45,15.45,141600.0,15.54,15.56,15.45,15.45,141600.0
2008-02-20 15:30:00,15.46,15.52,15.45,15.52,352300.0,15.46,15.52,15.45,15.52,352300.0
2008-02-21 09:30:00,15.5,15.7,15.34,15.58,195100.0,15.5,15.7,15.34,15.58,195100.0
2008-02-21 10:00:00,15.58,15.59,15.39,15.47,209800.0,15.58,15.59,15.39,15.47,209800.0
2008-02-21 10:30:00,15.47,15.5,15.32,15.4,265100.0,15.47,15.5,15.32,15.4,265100.0
2008-02-21 11:00:00,15.4,15.42,15.28,15.36,155600.0,15.4,15.42,15.28,15.36,155600.0
2008-02-21 11:30:00,15.36,15.48,15.36,15.44,77100.0,15.36,15.48,15.36,15.44,77100.0
2008-02-21 12:00:00,15.45,15.45,15.26,15.34,117200.0,15.45,15.45,15.26,15.34,117200.0
2008-02-21 12:30:00,15.35,15.39,15.3,15.37,156200.0,15.35,15.39,15.3,15.37,156200.0
2008-02-21 13:00:00,15.37,15.41,15.27,15.31,122900.0,15.37,15.41,15.27,15.31,122900.0
2008-02-21 13:30:00,15.32,15.34,15.25,15.31,132100.0,15.32,15.34,15.25,15.31,132100.0
2008-02-21 14:00:00,15.31,15.32,15.23,15.31,170500.0,15.31,15.32,15.23,15.31,170500.0
2008-02-21 14:30:00,15.31,15.33,15.2,15.26,140100.0,15.31,15.33,15.2,15.26,140100.0
2008-02-21 15:00:00,15.26,15.28,15.18,15.25,264000.0,15.26,15.28,15.18,15.25,264000.0
2008-02-21 15:30:00,15.25,15.27,15.12,15.22,296600.0,15.25,15.27,15.12,15.22,296600.0
2008-02-22 09:30:00,15.31,15.31,15.12,15.18,198700.0,15.31,15.31,15.12,15.18,198700.0
2008-02-22 10:00:00,15.19,15.25,15.16,15.21,172800.0,15.19,15.25,15.16,15.21,172800.0
2008-02-22 10:30:00,15.22,15.22,15.15,15.21,111400.0,15.22,15.22,15.15,15.21,111400.0
2008-02-22 11:00:00,15.22,15.32,15.2,15.26,142800.0,15.22,15.32,15.2,15.26,142800.0
2008-02-22 11:30:00,15.26,15.36,15.2,15.21,171800.0,15.26,15.36,15.2,15.21,171800.0
2008-02-22 12:00:00,15.21,15.21,15.1,15.11,183400.0,15.21,15.21,15.1,15.11,183400.0
2008-02-22 12:30:00,15.11,15.14,15.08,15.09,261400.0,15.11,15.14,15.08,15.09,261400.0
2008-02-22 13:00:00,15.09,15.13,15.03,15.04,193300.0,15.09,15.13,15.03,15.04,193300.0
2008-02-22 13:30:00,15.03,15.13,14.96,15.09,145100.0,15.03,15.13,14.96,15.09,145100.0
2008-02-22 14:00:00,15.08,15.12,15.02,15.11,159300.0,15.08,15.12,15.02,15.11,159300.0
2008-02-22 14:30:00,15.1,15.16,15.04,15.12,237000.0,15.1,15.16,15.04,15.12,237000.0
2008-02-22 15:00:00,15.12,15.16,14.99,15.16,212200.0,15.12,15.16,14.99,15.16,212200.0
2008-02-22 15:30:00,15.16,15.5,15.14,15.44,926900.0,15.16,15.5,15.14,15.44,926900.0
2008-02-25 09:30:00,15.38,15.42,15.05,15.05,134300.0,15.38,15.42,15.05,15.05,134300.0
2008-02-25 10:00:00,15.06,15.2,15.06,15.19,503900.0,15.06,15.2,15.06,15.19,503900.0
2008-02-25 10:30:00,15.19,15.22,15.09,15.19,301500.0,15.19,15.22,15.09,15.19,301500.0
2008-02-25 11:00:00,15.2,15.2,15.14,15.18,190200.0,15.2,15.2,15.14,15.18,190200.0
2008-02-25 11:30:00,15.18,15.2,15.11,15.11,125800.0,15.18,15.2,15.11,15.11,125800.0
2008-02-25 12:00:00,15.12,15.14,15.0,15.02,136300.0,15.12,15.14,15.0,15.02,136300.0
2008-02-25 12:30:00,15.03,15.08,15.01,15.06,100800.0,15.03,15.08,15.01,15.06,100800.0
2008-02-25 13:00:00,15.06,15.14,15.0,15.0,156600.0,15.06,15.14,15.0,15.0,156600.0
2008-02-25 13:30:00,15.01,15.09,14.98,15.07,176600.0,15.01,15.09,14.98,15.07,176600.0
2008-02-25 14:00:00,15.07,15.21,15.03,15.19,386600.0,15.07,15.21,15.03,15.19,386600.0
2008-02-25 14:30:00,15.19,15.26,15.13,15.24,465400.0,15.19,15.26,15.13,15.24,465400.0
2008-02-25 15:00:00,15.24,15.31,15.16,15.3,455700.0,15.24,15.31,15.16,15.3,455700.0
2008-02-25 15:30:00,15.29,15.47,15.26,15.43,493800.0,15.29,15.47,15.26,15.43,493800.0
2008-02-26 09:30:00,15.41,15.84,15.32,15.72,219500.0,15.41,15.84,15.32,15.72,219500.0
2008-02-26 10:00:00,15.73,15.87,15.62,15.73,217900.0,15.73,15.87,15.62,15.73,217900.0
2008-02-26 10:30:00,15.72,15.84,15.68,15.73,208100.0,15.72,15.84,15.68,15.73,208100.0
2008-02-26 11:00:00,15.73,15.84,15.71,15.76,147400.0,15.73,15.84,15.71,15.76,147400.0
2008-02-26 11:30:00,15.76,15.88,15.75,15.87,112600.0,15.76,15.88,15.75,15.87,112600.0
2008-02-26 12:00:00,15.87,16.05,15.86,15.96,216800.0,15.87,16.05,15.86,15.96,216800.0
2008-02-26 12:30:00,15.95,16.06,15.9,16.05,146400.0,15.95,16.06,15.9,16.05,146400.0
2008-02-26 13:00:00,16.06,16.1,16.0,16.01,96000.0,16.06,16.1,16.0,16.01,96000.0
2008-02-26 13:30:00,16.02,16.08,15.97,15.99,90800.0,16.02,16.08,15.97,15.99,90800.0
2008-02-26 14:00:00,15.98,16.1,15.98,16.06,108500.0,15.98,16.1,15.98,16.06,108500.0
2008-02-26 14:30:00,16.07,16.23,16.07,16.19,211800.0,16.07,16.23,16.07,16.19,211800.0
2008-02-26 15:00:00,16.18,16.19,15.98,16.09,237800.0,16.18,16.19,15.98,16.09,237800.0
2008-02-26 15:30:00,16.09,16.13,16.0,16.11,208500.0,16.09,16.13,16.0,16.11,208500.0
2008-02-27 09:30:00,15.96,15.98,15.85,15.88,203100.0,15.96,15.98,15.85,15.88,203100.0
2008-02-27 10:00:00,15.88,15.88,15.63,15.64,245600.0,15.88,15.88,15.63,15.64,245600.0
2008-02-27 10:30:00,15.64,15.8,15.62,15.64,283500.0,15.64,15.8,15.62,15.64,283500.0
2008-02-27 11:00:00,15.64,15.66,15.55,15.63,222800.0,15.64,15.66,15.55,15.63,222800.0
2008-02-27 11:30:00,15.63,15.67,15.6,15.64,141800.0,15.63,15.67,15.6,15.64,141800.0
2008-02-27 12:00:00,15.64,15.65,15.52,15.56,133400.0,15.64,15.65,15.52,15.56,133400.0
2008-02-27 12:30:00,15.56,15.58,15.47,15.51,202100.0,15.56,15.58,15.47,15.51,202100.0
2008-02-27 13:00:00,15.51,15.55,15.43,15.43,103500.0,15.51,15.55,15.43,15.43,103500.0
2008-02-27 13:30:00,15.43,15.46,15.35,15.43,114700.0,15.43,15.46,15.35,15.43,114700.0
2008-02-27 14:00:00,15.43,15.45,15.29,15.31,203800.0,15.43,15.45,15.29,15.31,203800.0
2008-02-27 14:30:00,15.31,15.5,15.31,15.49,207500.0,15.31,15.5,15.31,15.49,207500.0
2008-02-27 15:00:00,15.49,15.56,15.45,15.54,253400.0,15.49,15.56,15.45,15.54,253400.0
2008-02-27 15:30:00,15.53,15.55,15.4,15.46,308600.0,15.53,15.55,15.4,15.46,308600.0
2008-02-28 09:30:00,15.24,15.38,15.04,15.11,358800.0,15.24,15.38,15.04,15.11,358800.0
2008-02-28 10:00:00,15.11,15.23,15.09,15.17,318200.0,15.11,15.23,15.09,15.17,318200.0
2008-02-28 10:30:00,15.17,15.18,15.12,15.16,280000.0,15.17,15.18,15.12,15.16,280000.0
2008-02-28 11:00:00,15.16,15.17,15.04,15.07,215900.0,15.16,15.17,15.04,15.07,215900.0
2008-02-28 11:30:00,15.07,15.09,15.02,15.08,167300.0,15.07,15.09,15.02,15.08,167300.0
2008-02-28 12:00:00,15.08,15.1,15.05,15.09,136800.0,15.08,15.1,15.05,15.09,136800.0
2008-02-28 12:30:00,15.1,15.14,15.08,15.1,105100.0,15.1,15.14,15.08,15.1,105100.0
2008-02-28 13:00:00,15.09,15.19,15.08,15.1,184900.0,15.09,15.19,15.08,15.1,184900.0
2008-02-28 13:30:00,15.1,15.13,15.09,15.13,90800.0,15.1,15.13,15.09,15.13,90800.0
2008-02-28 14:00:00,15.13,15.25,15.12,15.19,131600.0,15.13,15.25,15.12,15.19,131600.0
2008-02-28 14:30:00,15.19,15.25,15.17,15.22,116400.0,15.19,15.25,15.17,15.22,116400.0
2008-02-28 15:00:00,15.22,15.23,15.1,15.1,181000.0,15.22,15.23,15.1,15.1,181000.0
2008-02-28 15:30:00,15.1,15.14,15.06,15.11,308200.0,15.1,15.14,15.06,15.11,308200.0
2008-02-29 09:30:00,14.95,14.95,14.81,14.9,191200.0,14.95,14.95,14.81,14.9,191200.0
2008-02-29 10:00:00,14.91,15.04,14.9,14.98,170300.0,14.91,15.04,14.9,14.98,170300.0
2008-02-29 10:30:00,14.97,15.01,14.91,14.95,109200.0,14.97,15.01,14.91,14.95,109200.0
2008-02-29 11:00:00,14.95,14.99,14.95,14.96,71400.0,14.95,14.99,14.95,14.96,71400.0
2008-02-29 11:30:00,14.96,15.05,14.95,15.03,84600.0,14.96,15.05,14.95,15.03,84600.0
2008-02-29 12:00:00,15.04,15.07,14.99,15.03,71500.0,15.04,15.07,14.99,15.03,71500.0
2008-02-29 12:30:00,15.04,15.04,14.97,15.01,84400.0,15.04,15.04,14.97,15.01,84400.0
2008-02-29 13:00:00,15.0,15.03,14.99,15.0,107800.0,15.0,15.03,14.99,15.0,107800.0
2008-02-29 13:30:00,15.0,15.0,14.89,14.9,259600.0,15.0,15.0,14.89,14.9,259600.0
2008-02-29 14:00:00,14.91,14.91,14.84,14.84,289500.0,14.91,14.91,14.84,14.84,289500.0
2008-02-29 14:30:00,14.84,14.84,14.77,14.77,336800.0,14.84,14.84,14.77,14.77,336800.0
2008-02-29 15:00:00,14.77,14.8,14.72,14.72,395300.0,14.77,14.8,14.72,14.72,395300.0
2008-02-29 15:30:00,14.73,14.73,14.48,14.62,734900.0,14.73,14.73,14.48,14.62,734900.0
2008-03-03 09:30:00,14.29,14.45,14.13,14.19,356400.0,14.29,14.45,14.13,14.19,356400.0
2008-03-03 10:00:00,14.18,14.4,14.18,14.31,463200.0,14.18,14.4,14.18,14.31,463200.0
2008-03-03 10:30:00,14.32,14.41,14.29,14.3,214300.0,14.32,14.41,14.29,14.3,214300.0
2008-03-03 11:00:00,14.3,14.41,14.28,14.38,285800.0,14.3,14.41,14.28,14.38,285800.0
2008-03-03 11:30:00,14.38,14.49,14.35,14.48,226800.0,14.38,14.49,14.35,14.48,226800.0
2008-03-03 12:00:00,14.49,14.58,14.4,14.56,257700.0,14.49,14.58,14.4,14.56,257700.0
2008-03-03 12:30:00,14.56,14.6,14.49,14.52,335500.0,14.56,14.6,14.49,14.52,335500.0
2008-03-03 13:00:00,14.53,14.61,14.52,14.58,246800.0,14.53,14.61,14.52,14.58,246800.0
2008-03-03 13:30:00,14.58,14.71,14.55,14.7,292500.0,14.58,14.71,14.55,14.7,292500.0
2008-03-03 14:00:00,14.7,14.71,14.44,14.48,265300.0,14.7,14.71,14.44,14.48,265300.0
2008-03-03 14:30:00,14.49,14.54,14.4,14.42,201700.0,14.49,14.54,14.4,14.42,201700.0
2008-03-03 15:00:00,14.43,14.56,14.43,14.52,215900.0,14.43,14.56,14.43,14.52,215900.0
2008-03-03 15:30:00,14.52,14.66,14.52,14.65,435500.0,14.52,14.66,14.52,14.65,435500.0
2008-03-04 09:30:00,14.47,14.57,14.34,14.51,217300.0,14.47,14.57,14.34,14.51,217300.0
2008-03-04 10:00:00,14.51,14.51,14.3,14.36,190000.0,14.51,14.51,14.3,14.36,190000.0
2008-03-04 10:30:00,14.36,14.42,14.27,14.36,214100.0,14.36,14.42,14.27,14.36,214100.0
2008-03-04 11:00:00,14.35,14.5,14.32,14.5,141000.0,14.35,14.5,14.32,14.5,141000.0
2008-03-04 11:30:00,14.5,14.6,14.5,14.52,210600.0,14.5,14.6,14.5,14.52,210600.0
2008-03-04 12:00:00,14.52,14.62,14.51,14.61,136700.0,14.52,14.62,14.51,14.61,136700.0
2008-03-04 12:30:00,14.6,14.73,14.58,14.62,220500.0,14.6,14.73,14.58,14.62,220500.0
2008-03-04 13:00:00,14.62,14.65,14.57,14.63,111800.0,14.62,14.65,14.57,14.63,111800.0
2008-03-04 13:30:00,14.62,14.64,14.54,14.55,223400.0,14.62,14.64,14.54,14.55,223400.0
2008-03-04 14:00:00,14.56,14.65,14.51,14.61,245500.0,14.56,14.65,14.51,14.61,245500.0
2008-03-04 14:30:00,14.61,14.71,14.57,14.66,258400.0,14.61,14.71,14.57,14.66,258400.0
2008-03-04 15:00:00,14.65,14.94,14.62,14.8,504100.0,14.65,14.94,14.62,14.8,504100.0
2008-03-04 15:30:00,14.8,14.92,14.74,14.89,452000.0,14.8,14.92,14.74,14.89,452000.0
2008-03-05 09:30:00,14.81,15.13,14.81,15.08,189600.0,14.81,15.13,14.81,15.08,189600.0
2008-03-05 10:00:00,15.08,15.15,15.04,15.14,277500.0,15.08,15.15,15.04,15.14,277500.0
2008-03-05 10:30:00,15.14,15.16,14.99,15.07,186000.0,15.14,15.16,14.99,15.07,186000.0
2008-03-05 11:00:00,15.07,15.07,14.86,14.97,142900.0,15.07,15.07,14.86,14.97,142900.0
2008-03-05 11:30:00,14.95,14.99,14.81,14.86,123300.0,14.95,14.99,14.81,14.86,123300.0
2008-03-05 12:00:00,14.86,15.01,14.83,14.85,176200.0,14.86,15.01,14.83,14.85,176200.0
2008-03-05 12:30:00,14.85,14.9,14.72,14.77,145200.0,14.85,14.9,14.72,14.77,145200.0
2008-03-05 13:00:00,14.77,14.85,14.64,14.67,152000.0,14.77,14.85,14.64,14.67,152000.0
2008-03-05 13:30:00,14.66,14.69,14.54,14.58,170500.0,14.66,14.69,14.54,14.58,170500.0
2008-03-05 14:00:00,14.58,14.66,14.56,14.64,134400.0,14.58,14.66,14.56,14.64,134400.0
2008-03-05 14:30:00,14.64,14.72,14.56,14.66,183600.0,14.64,14.72,14.56,14.66,183600.0
2008-03-05 15:00:00,14.67,14.79,14.64,14.76,306700.0,14.67,14.79,14.64,14.76,306700.0
2008-03-05 15:30:00,14.76,14.83,14.75,14.81,337600.0,14.76,14.83,14.75,14.81,337600.0
2008-03-06 09:30:00,14.7,14.74,14.41,14.49,149500.0,14.7,14.74,14.41,14.49,149500.0
2008-03-06 10:00:00,14.49,14.49,14.3,14.34,231100.0,14.49,14.49,14.3,14.34,231100.0
2008-03-06 10:30:00,14.35,14.4,14.26,14.3,190100.0,14.35,14.4,14.26,14.3,190100.0
2008-03-06 11:00:00,14.31,14.32,14.07,14.17,252200.0,14.31,14.32,14.07,14.17,252200.0
2008-03-06 11:30:00,14.18,14.21,14.1,14.16,147700.0,14.18,14.21,14.1,14.16,147700.0
2008-03-06 12:00:00,14.17,14.18,14.05,14.16,193200.0,14.17,14.18,14.05,14.16,193200.0
2008-03-06 12:30:00,14.16,14.2,14.07,14.09,169800.0,14.16,14.2,14.07,14.09,169800.0
2008-03-06 13:00:00,14.09,14.15,14.06,14.06,160700.0,14.09,14.15,14.06,14.06,160700.0
2008-03-06 13:30:00,14.06,14.09,14.02,14.04,142400.0,14.06,14.09,14.02,14.04,142400.0
2008-03-06 14:00:00,14.05,14.05,13.9,13.91,225500.0,14.05,14.05,13.9,13.91,225500.0
2008-03-06 14:30:00,13.91,14.0,13.89,13.94,205500.0,13.91,14.0,13.89,13.94,205500.0
2008-03-06 15:00:00,13.95,13.97,13.89,13.96,334100.0,13.95,13.97,13.89,13.96,334100.0
2008-03-06 15:30:00,13.94,13.99,13.88,13.89,541400.0,13.94,13.99,13.88,13.89,541400.0
2008-03-07 09:30:00,13.74,14.2,13.71,14.16,294700.0,13.74,14.2,13.71,14.16,294700.0
2008-03-07 10:00:00,14.16,14.2,14.0,14.06,320400.0,14.16,14.2,14.0,14.06,320400.0
2008-03-07 10:30:00,14.06,14.23,14.03,14.06,170500.0,14.06,14.23,14.03,14.06,170500.0
2008-03-07 11:00:00,14.06,14.12,13.99,14.0,145500.0,14.06,14.12,13.99,14.0,145500.0
2008-03-07 11:30:00,14.0,14.09,14.0,14.06,177800.0,14.0,14.09,14.0,14.06,177800.0
2008-03-07 12:00:00,14.06,14.06,13.99,14.02,194700.0,14.06,14.06,13.99,14.02,194700.0
2008-03-07 12:30:00,14.03,14.09,14.02,14.06,117000.0,14.03,14.09,14.02,14.06,117000.0
2008-03-07 13:00:00,14.06,14.07,13.99,14.04,51500.0,14.06,14.07,13.99,14.04,51500.0
2008-03-07 13:30:00,14.04,14.04,13.99,14.02,145600.0,14.04,14.04,13.99,14.02,145600.0
2008-03-07 14:00:00,14.02,14.03,13.95,13.98,224100.0,14.02,14.03,13.95,13.98,224100.0
2008-03-07 14:30:00,13.97,14.09,13.95,14.08,267500.0,13.97,14.09,13.95,14.08,267500.0
2008-03-07 15:00:00,14.08,14.17,14.0,14.06,270100.0,14.08,14.17,14.0,14.06,270100.0
2008-03-07 15:30:00,14.05,14.1,13.98,14.02,442500.0,14.05,14.1,13.98,14.02,442500.0
2008-03-10 09:30:00,14.09,14.12,13.77,14.03,265100.0,14.09,14.12,13.77,14.03,265100.0
2008-03-10 10:00:00,14.03,14.05,14.0,14.0,265200.0,14.03,14.05,14.0,14.0,265200.0
2008-03-10 10:30:00,14.01,14.05,13.92,13.92,251900.0,14.01,14.05,13.92,13.92,251900.0
2008-03-10 11:00:00,13.92,13.97,13.83,13.85,265200.0,13.92,13.97,13.83,13.85,265200.0
2008-03-10 11:30:00,13.85,13.94,13.77,13.93,182100.0,13.85,13.94,13.77,13.93,182100.0
2008-03-10 12:00:00,13.93,13.98,13.84,13.96,279800.0,13.93,13.98,13.84,13.96,279800.0
2008-03-10 12:30:00,13.94,14.08,13.93,14.02,131100.0,13.94,14.08,13.93,14.02,131100.0
2008-03-10 13:00:00,14.03,14.08,13.96,13.99,138500.0,14.03,14.08,13.96,13.99,138500.0
2008-03-10 13:30:00,13.97,14.01,13.88,13.88,119800.0,13.97,14.01,13.88,13.88,119800.0
2008-03-10 14:00:00,13.86,13.9,13.75,13.83,181100.0,13.86,13.9,13.75,13.83,181100.0
2008-03-10 14:30:00,13.83,13.88,13.77,13.78,178200.0,13.83,13.88,13.77,13.78,178200.0
2008-03-10 15:00:00,13.77,13.8,13.68,13.76,327800.0,13.77,13.8,13.68,13.76,327800.0
2008-03-10 15:30:00,13.75,13.78,13.67,13.72,291000.0,13.75,13.78,13.67,13.72,291000.0
2008-03-11 09:30:00,14.0,14.24,14.0,14.17,280100.0,14.0,14.24,14.0,14.17,280100.0
2008-03-11 10:00:00,14.17,14.24,14.15,14.24,264300.0,14.17,14.24,14.15,14.24,264300.0
2008-03-11 10:30:00,14.24,14.24,14.14,14.21,162600.0,14.24,14.24,14.14,14.21,162600.0
2008-03-11 11:00:00,14.22,14.31,14.22,14.3,238900.0,14.22,14.31,14.22,14.3,238900.0
2008-03-11 11:30:00,14.31,14.34,14.11,14.14,300900.0,14.31,14.34,14.11,14.14,300900.0
2008-03-11 12:00:00,14.14,14.18,14.09,14.11,245900.0,14.14,14.18,14.09,14.11,245900.0
2008-03-11 12:30:00,14.11,14.13,14.01,14.08,323900.0,14.11,14.13,14.01,14.08,323900.0
2008-03-11 13:00:00,14.08,14.14,13.96,14.13,386300.0,14.08,14.14,13.96,14.13,386300.0
2008-03-11 13:30:00,14.14,14.19,14.09,14.16,121800.0,14.14,14.19,14.09,14.16,121800.0
2008-03-11 14:00:00,14.16,14.2,14.13,14.17,121500.0,14.16,14.2,14.13,14.17,121500.0
2008-03-11 14:30:00,14.17,14.41,14.17,14.34,168500.0,14.17,14.41,14.17,14.34,168500.0
2008-03-11 15:00:00,14.34,14.48,14.26,14.44,163400.0,14.34,14.48,14.26,14.44,163400.0
2008-03-11 15:30:00,14.44,14.49,14.39,14.49,268100.0,14.44,14.49,14.39,14.49,268100.0
2008-03-12 09:30:00,14.44,14.57,14.21,14.32,112400.0,14.44,14.57,14.21,14.32,112400.0
2008-03-12 10:00:00,14.31,14.32,14.08,14.18,223700.0,14.31,14.32,14.08,14.18,223700.0
2008-03-12 10:30:00,14.19,14.41,14.19,14.32,273400.0,14.19,14.41,14.19,14.32,273400.0
2008-03-12 11:00:00,14.31,14.52,14.31,14.4,202400.0,14.31,14.52,14.31,14.4,202400.0
2008-03-12 11:30:00,14.39,14.42,14.3,14.3,106400.0,14.39,14.42,14.3,14.3,106400.0
2008-03-12 12:00:00,14.31,14.32,14.21,14.22,84800.0,14.31,14.32,14.21,14.22,84800.0
2008-03-12 12:30:00,14.22,14.28,14.18,14.2,132000.0,14.22,14.28,14.18,14.2,132000.0
2008-03-12 13:00:00,14.19,14.3,14.19,14.23,93300.0,14.19,14.3,14.19,14.23,93300.0
2008-03-12 13:30:00,14.23,14.23,14.11,14.13,125700.0,14.23,14.23,14.11,14.13,125700.0
2008-03-12 14:00:00,14.13,14.13,14.02,14.06,140100.0,14.13,14.13,14.02,14.06,140100.0
2008-03-12 14:30:00,14.06,14.16,14.05,14.09,89300.0,14.06,14.16,14.05,14.09,89300.0
2008-03-12 15:00:00,14.08,14.08,13.96,14.01,396400.0,14.08,14.08,13.96,14.01,396400.0
2008-03-12 15:30:00,14.02,14.02,13.81,13.88,585400.0,14.02,14.02,13.81,13.88,585400.0
2008-03-13 09:30:00,13.64,13.77,13.58,13.61,168000.0,13.64,13.77,13.58,13.61,168000.0
2008-03-13 10:00:00,13.62,13.83,13.59,13.71,163000.0,13.62,13.83,13.59,13.71,163000.0
2008-03-13 10:30:00,13.71,13.78,13.62,13.76,149700.0,13.71,13.78,13.62,13.76,149700.0
2008-03-13 11:00:00,13.76,14.03,13.76,13.92,370600.0,13.76,14.03,13.76,13.92,370600.0
2008-03-13 11:30:00,13.91,13.95,13.81,13.87,287300.0,13.91,13.95,13.81,13.87,287300.0
2008-03-13 12:00:00,13.88,14.0,13.84,13.86,330600.0,13.88,14.0,13.84,13.86,330600.0
2008-03-13 12:30:00,13.85,13.95,13.7,13.79,306800.0,13.85,13.95,13.7,13.79,306800.0
2008-03-13 13:00:00,13.79,14.06,13.78,14.05,307000.0,13.79,14.06,13.78,14.05,307000.0
2008-03-13 13:30:00,14.05,14.08,13.85,14.03,304500.0,14.05,14.08,13.85,14.03,304500.0
2008-03-13 14:00:00,14.02,14.13,13.97,14.1,311100.0,14.02,14.13,13.97,14.1,311100.0
2008-03-13 14:30:00,14.09,14.09,13.95,14.06,277500.0,14.09,14.09,13.95,14.06,277500.0
2008-03-13 15:00:00,14.06,14.09,13.99,14.05,322300.0,14.06,14.09,13.99,14.05,322300.0
2008-03-13 15:30:00,14.06,14.12,14.0,14.06,352900.0,14.06,14.12,14.0,14.06,352900.0
2008-03-14 09:30:00,14.32,14.32,13.63,13.64,269500.0,14.32,14.32,13.63,13.64,269500.0
2008-03-14 10:00:00,13.64,13.92,13.48,13.74,323900.0,13.64,13.92,13.48,13.74,323900.0
2008-03-14 10:30:00,13.72,13.86,13.56,13.78,172700.0,13.72,13.86,13.56,13.78,172700.0
2008-03-14 11:00:00,13.78,13.85,13.71,13.77,150500.0,13.78,13.85,13.71,13.77,150500.0
2008-03-14 11:30:00,13.77,13.98,13.74,13.77,176500.0,13.77,13.98,13.74,13.77,176500.0
2008-03-14 12:00:00,13.77,13.87,13.75,13.78,148000.0,13.77,13.87,13.75,13.78,148000.0
2008-03-14 12:30:00,13.78,13.83,13.67,13.69,192800.0,13.78,13.83,13.67,13.69,192800.0
2008-03-14 13:00:00,13.69,13.72,13.6,13.64,206500.0,13.69,13.72,13.6,13.64,206500.0
2008-03-14 13:30:00,13.63,13.73,13.61,13.62,202800.0,13.63,13.73,13.61,13.62,202800.0
2008-03-14 14:00:00,13.61,13.65,13.53,13.56,150100.0,13.61,13.65,13.53,13.56,150100.0
2008-03-14 14:30:00,13.55,13.67,13.5,13.57,240800.0,13.55,13.67,13.5,13.57,240800.0
2008-03-14 15:00:00,13.57,13.88,13.55,13.83,236100.0,13.57,13.88,13.55,13.83,236100.0
2008-03-14 15:30:00,13.83,13.84,13.66,13.77,375600.0,13.83,13.84,13.66,13.77,375600.0
2008-03-17 09:30:00,13.43,13.65,13.4,13.56,177800.0,13.43,13.65,13.4,13.56,177800.0
2008-03-17 10:00:00,13.55,13.94,13.5,13.9,204400.0,13.55,13.94,13.5,13.9,204400.0
2008-03-17 10:30:00,13.91,13.94,13.7,13.71,162000.0,13.91,13.94,13.7,13.71,162000.0
2008-03-17 11:00:00,13.71,13.82,13.64,13.78,243400.0,13.71,13.82,13.64,13.78,243400.0
2008-03-17 11:30:00,13.78,13.81,13.68,13.71,164200.0,13.78,13.81,13.68,13.71,164200.0
2008-03-17 12:00:00,13.7,13.75,13.59,13.64,163600.0,13.7,13.75,13.59,13.64,163600.0
2008-03-17 12:30:00,13.65,13.71,13.6,13.66,138000.0,13.65,13.71,13.6,13.66,138000.0
2008-03-17 13:00:00,13.66,13.66,13.45,13.5,139900.0,13.66,13.66,13.45,13.5,139900.0
2008-03-17 13:30:00,13.51,13.62,13.46,13.62,144200.0,13.51,13.62,13.46,13.62,144200.0
2008-03-17 14:00:00,13.62,13.73,13.56,13.56,206800.0,13.62,13.73,13.56,13.56,206800.0
2008-03-17 14:30:00,13.56,13.77,13.54,13.69,195000.0,13.56,13.77,13.54,13.69,195000.0
2008-03-17 15:00:00,13.69,13.86,13.64,13.75,217400.0,13.69,13.86,13.64,13.75,217400.0
2008-03-17 15:30:00,13.73,13.91,13.73,13.74,405400.0,13.73,13.91,13.73,13.74,405400.0
2008-03-18 09:30:00,13.93,14.18,13.91,14.06,264000.0,13.93,14.18,13.91,14.06,264000.0
2008-03-18 10:00:00,14.06,14.27,14.06,14.27,191400.0,14.06,14.27,14.06,14.27,191400.0
2008-03-18 10:30:00,14.27,14.44,14.25,14.41,141400.0,14.27,14.44,14.25,14.41,141400.0
2008-03-18 11:00:00,14.41,14.42,14.27,14.37,122200.0,14.41,14.42,14.27,14.37,122200.0
2008-03-18 11:30:00,14.36,14.43,14.25,14.25,91200.0,14.36,14.43,14.25,14.25,91200.0
2008-03-18 12:00:00,14.25,14.3,14.21,14.26,97500.0,14.25,14.3,14.21,14.26,97500.0
2008-03-18 12:30:00,14.26,14.36,14.26,14.35,90100.0,14.26,14.36,14.26,14.35,90100.0
2008-03-18 13:00:00,14.36,14.41,14.3,14.4,78300.0,14.36,14.41,14.3,14.4,78300.0
2008-03-18 13:30:00,14.39,14.42,14.32,14.36,79700.0,14.39,14.42,14.32,14.36,79700.0
2008-03-18 14:00:00,14.36,14.36,14.04,14.17,260600.0,14.36,14.36,14.04,14.17,260600.0
2008-03-18 14:30:00,14.17,14.4,14.0,14.39,304300.0,14.17,14.4,14.0,14.39,304300.0
2008-03-18 15:00:00,14.39,14.39,14.25,14.34,238000.0,14.39,14.39,14.25,14.34,238000.0
2008-03-18 15:30:00,14.32,14.47,14.3,14.42,331600.0,14.32,14.47,14.3,14.42,331600.0
2008-03-19 09:30:00,14.49,14.8,14.45,14.72,216400.0,14.49,14.8,14.45,14.72,216400.0
2008-03-19 10:00:00,14.7,14.8,14.5,14.51,176200.0,14.7,14.8,14.5,14.51,176200.0
2008-03-19 10:30:00,14.51,14.71,14.43,14.7,137100.0,14.51,14.71,14.43,14.7,137100.0
2008-03-19 11:00:00,14.71,14.78,14.68,14.74,156600.0,14.71,14.78,14.68,14.74,156600.0
2008-03-19 11:30:00,14.73,14.78,14.69,14.74,146300.0,14.73,14.78,14.69,14.74,146300.0
2008-03-19 12:00:00,14.75,14.82,14.69,14.72,181500.0,14.75,14.82,14.69,14.72,181500.0
2008-03-19 12:30:00,14.71,14.79,14.65,14.68,174500.0,14.71,14.79,14.65,14.68,174500.0
2008-03-19 13:00:00,14.68,14.83,14.65,14.69,180800.0,14.68,14.83,14.65,14.69,180800.0
2008-03-19 13:30:00,14.69,14.72,14.54,14.62,190100.0,14.69,14.72,14.54,14.62,190100.0
2008-03-19 14:00:00,14.64,14.68,14.55,14.65,215200.0,14.64,14.68,14.55,14.65,215200.0
2008-03-19 14:30:00,14.66,14.69,14.51,14.67,243100.0,14.66,14.69,14.51,14.67,243100.0
2008-03-19 15:00:00,14.67,14.74,14.6,14.64,401800.0,14.67,14.74,14.6,14.64,401800.0
2008-03-19 15:30:00,14.65,14.73,14.53,14.59,717800.0,14.65,14.73,14.53,14.59,717800.0
2008-03-20 09:30:00,14.59,15.04,14.44,15.0,527000.0,14.59,15.04,14.44,15.0,527000.0
2008-03-20 10:00:00,15.0,15.18,14.93,15.14,200300.0,15.0,15.18,14.93,15.14,200300.0
2008-03-20 10:30:00,15.13,15.27,15.06,15.26,160400.0,15.13,15.27,15.06,15.26,160400.0
2008-03-20 11:00:00,15.25,15.28,15.14,15.27,140300.0,15.25,15.28,15.14,15.27,140300.0
2008-03-20 11:30:00,15.27,15.41,15.24,15.36,185300.0,15.27,15.41,15.24,15.36,185300.0
2008-03-20 12:00:00,15.36,15.47,15.29,15.43,184700.0,15.36,15.47,15.29,15.43,184700.0
2008-03-20 12:30:00,15.42,15.45,15.33,15.36,168500.0,15.42,15.45,15.33,15.36,168500.0
2008-03-20 13:00:00,15.35,15.38,15.3,15.33,175000.0,15.35,15.38,15.3,15.33,175000.0
2008-03-20 13:30:00,15.33,15.48,15.31,15.47,146700.0,15.33,15.48,15.31,15.47,146700.0
2008-03-20 14:00:00,15.47,15.58,15.46,15.58,174800.0,15.47,15.58,15.46,15.58,174800.0
2008-03-20 14:30:00,15.57,15.7,15.55,15.65,235000.0,15.57,15.7,15.55,15.65,235000.0
2008-03-20 15:00:00,15.65,15.83,15.6,15.75,425400.0,15.65,15.83,15.6,15.75,425400.0
2008-03-20 15:30:00,15.75,15.8,14.56,15.72,589400.0,15.75,15.8,14.56,15.72,589400.0
2008-03-24 09:30:00,15.75,16.02,15.75,15.99,203300.0,15.75,16.02,15.75,15.99,203300.0
2008-03-24 10:00:00,16.0,16.37,15.99,16.22,275900.0,16.0,16.37,15.99,16.22,275900.0
2008-03-24 10:30:00,16.21,16.22,16.07,16.08,245900.0,16.21,16.22,16.07,16.08,245900.0
2008-03-24 11:00:00,16.07,16.15,16.0,16.13,265400.0,16.07,16.15,16.0,16.13,265400.0
2008-03-24 11:30:00,16.13,16.26,16.12,16.25,247700.0,16.13,16.26,16.12,16.25,247700.0
2008-03-24 12:00:00,16.25,16.26,16.15,16.2,136600.0,16.25,16.26,16.15,16.2,136600.0
2008-03-24 12:30:00,16.21,16.23,16.12,16.12,158200.0,16.21,16.23,16.12,16.12,158200.0
2008-03-24 13:00:00,16.11,16.17,16.09,16.11,89700.0,16.11,16.17,16.09,16.11,89700.0
2008-03-24 13:30:00,16.11,16.15,16.07,16.13,216200.0,16.11,16.15,16.07,16.13,216200.0
2008-03-24 14:00:00,16.13,16.14,16.04,16.11,155400.0,16.13,16.14,16.04,16.11,155400.0
2008-03-24 14:30:00,16.11,16.2,16.11,16.12,208200.0,16.11,16.2,16.11,16.12,208200.0
2008-03-24 15:00:00,16.12,16.17,16.1,16.12,246100.0,16.12,16.17,16.1,16.12,246100.0
2008-03-24 15:30:00,16.11,16.24,16.1,16.23,466000.0,16.11,16.24,16.1,16.23,466000.0
2008-03-25 09:30:00,16.24,16.4,16.04,16.07,184000.0,16.24,16.4,16.04,16.07,184000.0
2008-03-25 10:00:00,16.07,16.15,15.98,16.01,171200.0,16.07,16.15,15.98,16.01,171200.0
2008-03-25 10:30:00,16.02,16.15,16.0,16.14,172300.0,16.02,16.15,16.0,16.14,172300.0
2008-03-25 11:00:00,16.13,16.16,15.99,16.04,137600.0,16.13,16.16,15.99,16.04,137600.0
2008-03-25 11:30:00,16.04,16.09,15.95,15.95,128400.0,16.04,16.09,15.95,15.95,128400.0
2008-03-25 12:00:00,15.96,16.1,15.94,16.06,138200.0,15.96,16.1,15.94,16.06,138200.0
2008-03-25 12:30:00,16.07,16.07,15.96,15.96,125200.0,16.07,16.07,15.96,15.96,125200.0
2008-03-25 13:00:00,15.96,15.98,15.92,15.96,115900.0,15.96,15.98,15.92,15.96,115900.0
2008-03-25 13:30:00,15.96,16.06,15.88,16.05,143400.0,15.96,16.06,15.88,16.05,143400.0
2008-03-25 14:00:00,16.05,16.05,15.96,15.99,105100.0,16.05,16.05,15.96,15.99,105100.0
2008-03-25 14:30:00,15.98,16.04,15.94,16.01,170100.0,15.98,16.04,15.94,16.01,170100.0
2008-03-25 15:00:00,16.01,16.04,15.93,15.95,192600.0,16.01,16.04,15.93,15.95,192600.0
2008-03-25 15:30:00,15.95,15.99,15.9,15.93,330500.0,15.95,15.99,15.9,15.93,330500.0
2008-03-26 09:30:00,15.83,15.83,15.28,15.32,242400.0,15.83,15.83,15.28,15.32,242400.0
2008-03-26 10:00:00,15.33,15.52,15.32,15.51,232700.0,15.33,15.52,15.32,15.51,232700.0
2008-03-26 10:30:00,15.51,15.51,15.26,15.31,102200.0,15.51,15.51,15.26,15.31,102200.0
2008-03-26 11:00:00,15.31,15.35,15.25,15.35,96400.0,15.31,15.35,15.25,15.35,96400.0
2008-03-26 11:30:00,15.34,15.42,15.27,15.38,106300.0,15.34,15.42,15.27,15.38,106300.0
2008-03-26 12:00:00,15.39,15.39,15.31,15.35,101100.0,15.39,15.39,15.31,15.35,101100.0
2008-03-26 12:30:00,15.35,15.38,15.27,15.3,106700.0,15.35,15.38,15.27,15.3,106700.0
2008-03-26 13:00:00,15.3,15.34,15.28,15.31,86500.0,15.3,15.34,15.28,15.31,86500.0
2008-03-26 13:30:00,15.31,15.32,15.23,15.3,93600.0,15.31,15.32,15.23,15.3,93600.0
2008-03-26 14:00:00,15.31,15.37,15.27,15.31,130300.0,15.31,15.37,15.27,15.31,130300.0
2008-03-26 14:30:00,15.31,15.45,15.3,15.45,116100.0,15.31,15.45,15.3,15.45,116100.0
2008-03-26 15:00:00,15.45,15.47,15.32,15.32,176900.0,15.45,15.47,15.32,15.32,176900.0
2008-03-26 15:30:00,15.32,15.38,15.27,15.3,463600.0,15.32,15.38,15.27,15.3,463600.0
2008-03-27 09:30:00,15.36,15.42,15.12,15.2,353300.0,15.36,15.42,15.12,15.2,353300.0
2008-03-27 10:00:00,15.2,15.3,15.15,15.15,326900.0,15.2,15.3,15.15,15.15,326900.0
2008-03-27 10:30:00,15.15,15.16,15.08,15.08,254700.0,15.15,15.16,15.08,15.08,254700.0
2008-03-27 11:00:00,15.08,15.15,15.07,15.09,282500.0,15.08,15.15,15.07,15.09,282500.0
2008-03-27 11:30:00,15.09,15.24,15.09,15.2,188100.0,15.09,15.24,15.09,15.2,188100.0
2008-03-27 12:00:00,15.2,15.32,15.19,15.31,329800.0,15.2,15.32,15.19,15.31,329800.0
2008-03-27 12:30:00,15.31,15.4,15.31,15.35,284300.0,15.31,15.4,15.31,15.35,284300.0
2008-03-27 13:00:00,15.34,15.4,15.32,15.37,197200.0,15.34,15.4,15.32,15.37,197200.0
2008-03-27 13:30:00,15.37,15.37,15.29,15.29,248000.0,15.37,15.37,15.29,15.29,248000.0
2008-03-27 14:00:00,15.29,15.42,15.28,15.41,238100.0,15.29,15.42,15.28,15.41,238100.0
2008-03-27 14:30:00,15.41,15.54,15.41,15.45,333500.0,15.41,15.54,15.41,15.45,333500.0
2008-03-27 15:00:00,15.46,15.56,15.43,15.55,439000.0,15.46,15.56,15.43,15.55,439000.0
2008-03-27 15:30:00,15.55,15.56,15.24,15.28,829000.0,15.55,15.56,15.24,15.28,829000.0
2008-03-28 09:30:00,15.3,15.33,15.0,15.0,169800.0,15.3,15.33,15.0,15.0,169800.0
2008-03-28 10:00:00,14.98,15.08,14.94,15.0,161800.0,14.98,15.08,14.94,15.0,161800.0
2008-03-28 10:30:00,15.0,15.02,14.82,14.86,125400.0,15.0,15.02,14.82,14.86,125400.0
2008-03-28 11:00:00,14.87,14.92,14.8,14.91,103100.0,14.87,14.92,14.8,14.91,103100.0
2008-03-28 11:30:00,14.91,14.99,14.86,14.97,77500.0,14.91,14.99,14.86,14.97,77500.0
2008-03-28 12:00:00,14.97,14.99,14.9,14.98,104500.0,14.97,14.99,14.9,14.98,104500.0
2008-03-28 12:30:00,14.97,14.99,14.89,14.9,72200.0,14.97,14.99,14.89,14.9,72200.0
2008-03-28 13:00:00,14.9,14.93,14.79,14.87,132900.0,14.9,14.93,14.79,14.87,132900.0
2008-03-28 13:30:00,14.87,14.87,14.75,14.76,84700.0,14.87,14.87,14.75,14.76,84700.0
2008-03-28 14:00:00,14.77,14.82,14.72,14.74,92900.0,14.77,14.82,14.72,14.74,92900.0
2008-03-28 14:30:00,14.74,14.76,14.7,14.75,111800.0,14.74,14.76,14.7,14.75,111800.0
2008-03-28 15:00:00,14.76,14.76,14.62,14.7,148100.0,14.76,14.76,14.62,14.7,148100.0
2008-03-28 15:30:00,14.7,14.71,14.58,14.64,251400.0,14.7,14.71,14.58,14.64,251400.0
2008-03-31 09:30:00,14.6,14.83,14.53,14.78,122500.0,14.6,14.83,14.53,14.78,122500.0
2008-03-31 10:00:00,14.76,14.76,14.55,14.59,152900.0,14.76,14.76,14.55,14.59,152900.0
2008-03-31 10:30:00,14.57,14.85,14.57,14.85,132500.0,14.57,14.85,14.57,14.85,132500.0
2008-03-31 11:00:00,14.85,14.85,14.74,14.79,46400.0,14.85,14.85,14.74,14.79,46400.0
2008-03-31 11:30:00,14.79,15.01,14.79,14.98,81900.0,14.79,15.01,14.79,14.98,81900.0
2008-03-31 12:00:00,14.98,14.99,14.91,14.95,48500.0,14.98,14.99,14.91,14.95,48500.0
2008-03-31 12:30:00,14.96,15.03,14.93,15.03,58700.0,14.96,15.03,14.93,15.03,58700.0
2008-03-31 13:00:00,15.02,15.11,15.0,15.11,70400.0,15.02,15.11,15.0,15.11,70400.0
2008-03-31 13:30:00,15.1,15.2,15.1,15.17,146000.0,15.1,15.2,15.1,15.17,146000.0
2008-03-31 14:00:00,15.17,15.18,14.99,15.0,151300.0,15.17,15.18,14.99,15.0,151300.0
2008-03-31 14:30:00,15.0,15.02,14.86,14.92,96600.0,15.0,15.02,14.86,14.92,96600.0
2008-03-31 15:00:00,14.91,15.02,14.9,14.95,96700.0,14.91,15.02,14.9,14.95,96700.0
2008-03-31 15:30:00,14.96,15.04,14.94,14.97,332300.0,14.96,15.04,14.94,14.97,332300.0
2008-04-01 09:30:00,15.24,15.42,15.05,15.24,220800.0,15.24,15.42,15.05,15.24,220800.0
2008-04-01 10:00:00,15.23,15.34,15.2,15.34,223500.0,15.23,15.34,15.2,15.34,223500.0
2008-04-01 10:30:00,15.34,15.51,15.33,15.45,177000.0,15.34,15.51,15.33,15.45,177000.0
2008-04-01 11:00:00,15.46,15.52,15.41,15.43,205000.0,15.46,15.52,15.41,15.43,205000.0
2008-04-01 11:30:00,15.43,15.5,15.4,15.48,119200.0,15.43,15.5,15.4,15.48,119200.0
2008-04-01 12:00:00,15.48,15.59,15.43,15.56,138500.0,15.48,15.59,15.43,15.56,138500.0
2008-04-01 12:30:00,15.57,15.59,15.5,15.54,82500.0,15.57,15.59,15.5,15.54,82500.0
2008-04-01 13:00:00,15.54,15.72,15.54,15.71,144400.0,15.54,15.72,15.54,15.71,144400.0
2008-04-01 13:30:00,15.71,15.71,15.6,15.61,94700.0,15.71,15.71,15.6,15.61,94700.0
2008-04-01 14:00:00,15.61,15.73,15.6,15.67,177100.0,15.61,15.73,15.6,15.67,177100.0
2008-04-01 14:30:00,15.67,15.81,15.66,15.76,162300.0,15.67,15.81,15.66,15.76,162300.0
2008-04-01 15:00:00,15.75,15.79,15.71,15.78,240500.0,15.75,15.79,15.71,15.78,240500.0
2008-04-01 15:30:00,15.78,15.92,15.7,15.89,649600.0,15.78,15.92,15.7,15.89,649600.0
2008-04-02 09:30:00,15.88,16.07,15.76,15.95,285300.0,15.88,16.07,15.76,15.95,285300.0
2008-04-02 10:00:00,15.95,16.35,15.9,16.34,387500.0,15.95,16.35,15.9,16.34,387500.0
2008-04-02 10:30:00,16.34,16.61,16.34,16.6,334300.0,16.34,16.61,16.34,16.6,334300.0
2008-04-02 11:00:00,16.6,16.62,16.42,16.43,217300.0,16.6,16.62,16.42,16.43,217300.0
2008-04-02 11:30:00,16.43,16.44,16.3,16.43,264200.0,16.43,16.44,16.3,16.43,264200.0
2008-04-02 12:00:00,16.43,16.5,16.32,16.33,208900.0,16.43,16.5,16.32,16.33,208900.0
2008-04-02 12:30:00,16.33,16.39,16.29,16.32,215700.0,16.33,16.39,16.29,16.32,215700.0
2008-04-02 13:00:00,16.33,16.42,16.28,16.4,293600.0,16.33,16.42,16.28,16.4,293600.0
2008-04-02 13:30:00,16.4,16.42,16.32,16.35,154800.0,16.4,16.42,16.32,16.35,154800.0
2008-04-02 14:00:00,16.35,16.42,16.2,16.27,233200.0,16.35,16.42,16.2,16.27,233200.0
2008-04-02 14:30:00,16.27,16.3,16.19,16.21,261800.0,16.27,16.3,16.19,16.21,261800.0
2008-04-02 15:00:00,16.2,16.35,16.06,16.34,451800.0,16.2,16.35,16.06,16.34,451800.0
2008-04-02 15:30:00,16.34,16.35,16.23,16.3,598400.0,16.34,16.35,16.23,16.3,598400.0
2008-04-03 09:30:00,16.02,16.16,15.75,15.85,284100.0,16.02,16.16,15.75,15.85,284100.0
2008-04-03 10:00:00,15.85,15.97,15.76,15.77,166200.0,15.85,15.97,15.76,15.77,166200.0
2008-04-03 10:30:00,15.76,15.85,15.66,15.67,237900.0,15.76,15.85,15.66,15.67,237900.0
2008-04-03 11:00:00,15.66,15.74,15.65,15.71,177700.0,15.66,15.74,15.65,15.71,177700.0
2008-04-03 11:30:00,15.72,15.8,15.71,15.76,179000.0,15.72,15.8,15.71,15.76,179000.0
2008-04-03 12:00:00,15.76,15.8,15.73,15.74,123600.0,15.76,15.8,15.73,15.74,123600.0
2008-04-03 12:30:00,15.74,15.86,15.71,15.81,142200.0,15.74,15.86,15.71,15.81,142200.0
2008-04-03 13:00:00,15.8,15.82,15.76,15.77,152900.0,15.8,15.82,15.76,15.77,152900.0
2008-04-03 13:30:00,15.78,15.8,15.71,15.72,128900.0,15.78,15.8,15.71,15.72,128900.0
2008-04-03 14:00:00,15.72,15.79,15.71,15.79,158800.0,15.72,15.79,15.71,15.79,158800.0
2008-04-03 14:30:00,15.79,15.79,15.7,15.78,153700.0,15.79,15.79,15.7,15.78,153700.0
2008-04-03 15:00:00,15.78,15.78,15.67,15.67,173600.0,15.78,15.78,15.67,15.67,173600.0
2008-04-03 15:30:00,15.67,15.77,15.65,15.74,279600.0,15.67,15.77,15.65,15.74,279600.0
2008-04-04 09:30:00,15.8,15.8,15.44,15.67,140000.0,15.8,15.8,15.44,15.67,140000.0
2008-04-04 10:00:00,15.68,15.75,15.58,15.75,179700.0,15.68,15.75,15.58,15.75,179700.0
2008-04-04 10:30:00,15.74,15.81,15.63,15.8,136700.0,15.74,15.81,15.63,15.8,136700.0
2008-04-04 11:00:00,15.8,15.99,15.78,15.99,267400.0,15.8,15.99,15.78,15.99,267400.0
2008-04-04 11:30:00,16.0,16.03,15.96,15.98,286000.0,16.0,16.03,15.96,15.98,286000.0
2008-04-04 12:00:00,15.99,16.13,15.96,16.1,248200.0,15.99,16.13,15.96,16.1,248200.0
2008-04-04 12:30:00,16.09,16.13,16.04,16.12,236800.0,16.09,16.13,16.04,16.12,236800.0
2008-04-04 13:00:00,16.12,16.16,16.08,16.11,209100.0,16.12,16.16,16.08,16.11,209100.0
2008-04-04 13:30:00,16.11,16.2,16.07,16.13,250200.0,16.11,16.2,16.07,16.13,250200.0
2008-04-04 14:00:00,16.13,16.16,15.96,16.0,307900.0,16.13,16.16,15.96,16.0,307900.0
2008-04-04 14:30:00,16.01,16.03,15.96,15.96,174300.0,16.01,16.03,15.96,15.96,174300.0
2008-04-04 15:00:00,15.96,16.0,15.88,15.92,319100.0,15.96,16.0,15.88,15.92,319100.0
2008-04-04 15:30:00,15.92,15.96,15.84,15.96,441800.0,15.92,15.96,15.84,15.96,441800.0
2008-04-07 09:30:00,16.03,16.18,15.74,15.93,128300.0,16.03,16.18,15.74,15.93,128300.0
2008-04-07 10:00:00,15.94,15.96,15.84,15.85,140600.0,15.94,15.96,15.84,15.85,140600.0
2008-04-07 10:30:00,15.84,16.1,15.83,16.07,156900.0,15.84,16.1,15.83,16.07,156900.0
2008-04-07 11:00:00,16.06,16.09,15.92,15.95,145900.0,16.06,16.09,15.92,15.95,145900.0
2008-04-07 11:30:00,15.95,16.01,15.94,15.98,136500.0,15.95,16.01,15.94,15.98,136500.0
2008-04-07 12:00:00,15.97,16.1,15.96,16.1,99800.0,15.97,16.1,15.96,16.1,99800.0
2008-04-07 12:30:00,16.1,16.14,16.07,16.13,117400.0,16.1,16.14,16.07,16.13,117400.0
2008-04-07 13:00:00,16.13,16.15,16.05,16.1,112300.0,16.13,16.15,16.05,16.1,112300.0
2008-04-07 13:30:00,16.1,16.11,16.05,16.08,93700.0,16.1,16.11,16.05,16.08,93700.0
2008-04-07 14:00:00,16.07,16.08,15.97,15.97,137600.0,16.07,16.08,15.97,15.97,137600.0
2008-04-07 14:30:00,15.97,15.99,15.91,15.92,161000.0,15.97,15.99,15.91,15.92,161000.0
2008-04-07 15:00:00,15.91,15.91,15.79,15.86,212900.0,15.91,15.91,15.79,15.86,212900.0
2008-04-07 15:30:00,15.86,15.89,15.79,15.85,272800.0,15.86,15.89,15.79,15.85,272800.0
2008-04-08 09:30:00,15.75,15.91,15.63,15.68,86600.0,15.75,15.91,15.63,15.68,86600.0
2008-04-08 10:00:00,15.68,15.72,15.54,15.61,97700.0,15.68,15.72,15.54,15.61,97700.0
2008-04-08 10:30:00,15.6,15.74,15.6,15.68,78300.0,15.6,15.74,15.6,15.68,78300.0
2008-04-08 11:00:00,15.68,15.74,15.63,15.64,84700.0,15.68,15.74,15.63,15.64,84700.0
2008-04-08 11:30:00,15.64,15.68,15.5,15.52,126900.0,15.64,15.68,15.5,15.52,126900.0
2008-04-08 12:00:00,15.52,15.55,15.47,15.49,99300.0,15.52,15.55,15.47,15.49,99300.0
2008-04-08 12:30:00,15.49,15.53,15.48,15.51,40000.0,15.49,15.53,15.48,15.51,40000.0
2008-04-08 13:00:00,15.51,15.51,15.45,15.46,42200.0,15.51,15.51,15.45,15.46,42200.0
2008-04-08 13:30:00,15.45,15.49,15.44,15.46,75800.0,15.45,15.49,15.44,15.46,75800.0
2008-04-08 14:00:00,15.46,15.48,15.38,15.45,115500.0,15.46,15.48,15.38,15.45,115500.0
2008-04-08 14:30:00,15.45,15.48,15.4,15.47,127200.0,15.45,15.48,15.4,15.47,127200.0
2008-04-08 15:00:00,15.48,15.48,15.4,15.46,90200.0,15.48,15.48,15.4,15.46,90200.0
2008-04-08 15:30:00,15.46,15.49,15.44,15.46,192000.0,15.46,15.49,15.44,15.46,192000.0
2008-04-09 09:30:00,15.29,15.53,15.27,15.32,107000.0,15.29,15.53,15.27,15.32,107000.0
2008-04-09 10:00:00,15.32,15.35,15.23,15.32,74400.0,15.32,15.35,15.23,15.32,74400.0
2008-04-09 10:30:00,15.32,15.34,15.06,15.07,144700.0,15.32,15.34,15.06,15.07,144700.0
2008-04-09 11:00:00,15.07,15.09,14.93,14.94,163800.0,15.07,15.09,14.93,14.94,163800.0
2008-04-09 11:30:00,14.95,15.04,14.92,15.01,181500.0,14.95,15.04,14.92,15.01,181500.0
2008-04-09 12:00:00,15.02,15.08,15.01,15.06,87500.0,15.02,15.08,15.01,15.06,87500.0
2008-04-09 12:30:00,15.07,15.11,15.02,15.02,141200.0,15.07,15.11,15.02,15.02,141200.0
2008-04-09 13:00:00,15.02,15.05,15.0,15.03,113000.0,15.02,15.05,15.0,15.03,113000.0
2008-04-09 13:30:00,15.02,15.05,15.0,15.05,78100.0,15.02,15.05,15.0,15.05,78100.0
2008-04-09 14:00:00,15.05,15.07,15.0,15.03,129300.0,15.05,15.07,15.0,15.03,129300.0
2008-04-09 14:30:00,15.04,15.04,14.97,14.98,172900.0,15.04,15.04,14.97,14.98,172900.0
2008-04-09 15:00:00,14.98,15.03,14.94,14.97,319900.0,14.98,15.03,14.94,14.97,319900.0
2008-04-09 15:30:00,14.98,15.02,14.94,14.95,370800.0,14.98,15.02,14.94,14.95,370800.0
2008-04-10 09:30:00,14.93,15.18,14.87,15.03,199000.0,14.93,15.18,14.87,15.03,199000.0
2008-04-10 10:00:00,15.02,15.3,15.0,15.24,253700.0,15.02,15.3,15.0,15.24,253700.0
2008-04-10 10:30:00,15.25,15.45,15.18,15.43,282200.0,15.25,15.45,15.18,15.43,282200.0
2008-04-10 11:00:00,15.43,15.46,15.34,15.45,298000.0,15.43,15.46,15.34,15.45,298000.0
2008-04-10 11:30:00,15.44,15.49,15.37,15.4,120200.0,15.44,15.49,15.37,15.4,120200.0
2008-04-10 12:00:00,15.39,15.42,15.24,15.26,106700.0,15.39,15.42,15.24,15.26,106700.0
2008-04-10 12:30:00,15.26,15.31,15.15,15.18,150400.0,15.26,15.31,15.15,15.18,150400.0
2008-04-10 13:00:00,15.18,15.25,15.17,15.24,67700.0,15.18,15.25,15.17,15.24,67700.0
2008-04-10 13:30:00,15.25,15.3,15.23,15.25,129200.0,15.25,15.3,15.23,15.25,129200.0
2008-04-10 14:00:00,15.26,15.26,15.15,15.16,174700.0,15.26,15.26,15.15,15.16,174700.0
2008-04-10 14:30:00,15.15,15.21,15.13,15.2,104300.0,15.15,15.21,15.13,15.2,104300.0
2008-04-10 15:00:00,15.2,15.21,15.15,15.16,127500.0,15.2,15.21,15.15,15.16,127500.0
2008-04-10 15:30:00,15.16,15.19,15.07,15.17,164700.0,15.16,15.19,15.07,15.17,164700.0
2008-04-11 09:30:00,14.99,15.15,14.83,14.83,116000.0,14.99,15.15,14.83,14.83,116000.0
2008-04-11 10:00:00,14.84,14.86,14.78,14.83,148200.0,14.84,14.86,14.78,14.83,148200.0
2008-04-11 10:30:00,14.85,15.09,14.8,15.06,136000.0,14.85,15.09,14.8,15.06,136000.0
2008-04-11 11:00:00,15.05,15.14,14.98,15.04,95300.0,15.05,15.14,14.98,15.04,95300.0
2008-04-11 11:30:00,15.03,15.07,15.01,15.04,103300.0,15.03,15.07,15.01,15.04,103300.0
2008-04-11 12:00:00,15.05,15.05,14.98,14.98,95000.0,15.05,15.05,14.98,14.98,95000.0
2008-04-11 12:30:00,14.98,15.01,14.94,14.94,79700.0,14.98,15.01,14.94,14.94,79700.0
2008-04-11 13:00:00,14.93,15.02,14.92,15.0,120000.0,14.93,15.02,14.92,15.0,120000.0
2008-04-11 13:30:00,15.0,15.02,14.94,14.97,170900.0,15.0,15.02,14.94,14.97,170900.0
2008-04-11 14:00:00,14.96,14.97,14.87,14.9,133100.0,14.96,14.97,14.87,14.9,133100.0
2008-04-11 14:30:00,14.9,15.0,14.9,14.92,263900.0,14.9,15.0,14.9,14.92,263900.0
2008-04-11 15:00:00,14.92,14.95,14.88,14.9,273800.0,14.92,14.95,14.88,14.9,273800.0
2008-04-11 15:30:00,14.89,14.98,14.88,14.96,466200.0,14.89,14.98,14.88,14.96,466200.0
2008-04-14 09:30:00,14.76,15.04,14.76,14.91,117100.0,14.76,15.04,14.76,14.91,117100.0
2008-04-14 10:00:00,14.9,14.91,14.83,14.88,96300.0,14.9,14.91,14.83,14.88,96300.0
2008-04-14 10:30:00,14.88,14.94,14.84,14.94,115000.0,14.88,14.94,14.84,14.94,115000.0
2008-04-14 11:00:00,14.94,14.98,14.81,14.83,88500.0,14.94,14.98,14.81,14.83,88500.0
2008-04-14 11:30:00,14.83,14.91,14.8,14.91,64600.0,14.83,14.91,14.8,14.91,64600.0
2008-04-14 12:00:00,14.91,14.91,14.82,14.91,64000.0,14.91,14.91,14.82,14.91,64000.0
2008-04-14 12:30:00,14.91,14.93,14.88,14.9,62700.0,14.91,14.93,14.88,14.9,62700.0
2008-04-14 13:00:00,14.91,14.93,14.88,14.91,49600.0,14.91,14.93,14.88,14.91,49600.0
2008-04-14 13:30:00,14.91,14.92,14.87,14.89,73400.0,14.91,14.92,14.87,14.89,73400.0
2008-04-14 14:00:00,14.89,14.91,14.85,14.88,107800.0,14.89,14.91,14.85,14.88,107800.0
2008-04-14 14:30:00,14.88,14.92,14.83,14.83,79500.0,14.88,14.92,14.83,14.83,79500.0
2008-04-14 15:00:00,14.84,14.84,14.73,14.73,100300.0,14.84,14.84,14.73,14.73,100300.0
2008-04-14 15:30:00,14.74,14.77,14.72,14.76,286400.0,14.74,14.77,14.72,14.76,286400.0
2008-04-15 09:30:00,14.81,14.81,14.56,14.63,166700.0,14.81,14.81,14.56,14.63,166700.0
2008-04-15 10:00:00,14.62,14.71,14.62,14.68,144000.0,14.62,14.71,14.62,14.68,144000.0
2008-04-15 10:30:00,14.69,14.85,14.69,14.83,168800.0,14.69,14.85,14.69,14.83,168800.0
2008-04-15 11:00:00,14.83,14.84,14.75,14.78,183100.0,14.83,14.84,14.75,14.78,183100.0
2008-04-15 11:30:00,14.78,14.8,14.68,14.69,291400.0,14.78,14.8,14.68,14.69,291400.0
2008-04-15 12:00:00,14.69,14.7,14.62,14.67,116600.0,14.69,14.7,14.62,14.67,116600.0
2008-04-15 12:30:00,14.68,14.71,14.64,14.66,115300.0,14.68,14.71,14.64,14.66,115300.0
2008-04-15 13:00:00,14.65,14.72,14.64,14.7,93600.0,14.65,14.72,14.64,14.7,93600.0
2008-04-15 13:30:00,14.7,14.84,14.7,14.81,119700.0,14.7,14.84,14.7,14.81,119700.0
2008-04-15 14:00:00,14.82,14.82,14.75,14.76,106800.0,14.82,14.82,14.75,14.76,106800.0
2008-04-15 14:30:00,14.77,14.82,14.75,14.77,98300.0,14.77,14.82,14.75,14.77,98300.0
2008-04-15 15:00:00,14.76,14.85,14.73,14.85,115900.0,14.76,14.85,14.73,14.85,115900.0
2008-04-15 15:30:00,14.84,14.86,14.74,14.81,241900.0,14.84,14.86,14.74,14.81,241900.0
2008-04-16 09:30:00,14.95,15.04,14.81,15.0,153200.0,14.95,15.04,14.81,15.0,153200.0
2008-04-16 10:00:00,15.01,15.13,14.88,15.09,123400.0,15.01,15.13,14.88,15.09,123400.0
2008-04-16 10:30:00,15.09,15.16,14.99,15.07,100800.0,15.09,15.16,14.99,15.07,100800.0
2008-04-16 11:00:00,15.07,15.08,14.99,15.01,50900.0,15.07,15.08,14.99,15.01,50900.0
2008-04-16 11:30:00,15.02,15.16,15.02,15.13,125600.0,15.02,15.16,15.02,15.13,125600.0
2008-04-16 12:00:00,15.13,15.17,15.09,15.14,80600.0,15.13,15.17,15.09,15.14,80600.0
2008-04-16 12:30:00,15.15,15.19,14.97,15.19,108100.0,15.15,15.19,14.97,15.19,108100.0
2008-04-16 13:00:00,15.18,15.19,15.12,15.12,51800.0,15.18,15.19,15.12,15.12,51800.0
2008-04-16 13:30:00,15.12,15.12,15.04,15.04,79600.0,15.12,15.12,15.04,15.04,79600.0
2008-04-16 14:00:00,15.04,15.09,15.0,15.08,83200.0,15.04,15.09,15.0,15.08,83200.0
2008-04-16 14:30:00,15.08,15.14,15.08,15.11,72500.0,15.08,15.14,15.08,15.11,72500.0
2008-04-16 15:00:00,15.11,15.15,15.1,15.11,144900.0,15.11,15.15,15.1,15.11,144900.0
2008-04-16 15:30:00,15.11,15.16,15.09,15.14,218700.0,15.11,15.16,15.09,15.14,218700.0
2008-04-17 09:30:00,15.14,15.15,14.87,14.92,158700.0,15.14,15.15,14.87,14.92,158700.0
2008-04-17 10:00:00,14.93,15.11,14.86,15.08,130500.0,14.93,15.11,14.86,15.08,130500.0
2008-04-17 10:30:00,15.06,15.22,15.06,15.21,111800.0,15.06,15.22,15.06,15.21,111800.0
2008-04-17 11:00:00,15.2,15.21,15.05,15.08,109800.0,15.2,15.21,15.05,15.08,109800.0
2008-04-17 11:30:00,15.07,15.14,15.07,15.09,68900.0,15.07,15.14,15.07,15.09,68900.0
2008-04-17 12:00:00,15.08,15.11,15.07,15.08,48300.0,15.08,15.11,15.07,15.08,48300.0
2008-04-17 12:30:00,15.07,15.1,15.05,15.09,63800.0,15.07,15.1,15.05,15.09,63800.0
2008-04-17 13:00:00,15.08,15.12,15.08,15.12,63900.0,15.08,15.12,15.08,15.12,63900.0
2008-04-17 13:30:00,15.12,15.16,15.08,15.09,59400.0,15.12,15.16,15.08,15.09,59400.0
2008-04-17 14:00:00,15.09,15.12,15.07,15.1,72400.0,15.09,15.12,15.07,15.1,72400.0
2008-04-17 14:30:00,15.1,15.15,15.06,15.07,58700.0,15.1,15.15,15.06,15.07,58700.0
2008-04-17 15:00:00,15.08,15.16,15.07,15.11,101200.0,15.08,15.16,15.07,15.11,101200.0
2008-04-17 15:30:00,15.11,15.23,15.1,15.19,243600.0,15.11,15.23,15.1,15.19,243600.0
2008-04-18 09:30:00,15.49,15.83,15.49,15.69,621300.0,15.49,15.83,15.49,15.69,621300.0
2008-04-18 10:00:00,15.69,15.71,15.58,15.59,156300.0,15.69,15.71,15.58,15.59,156300.0
2008-04-18 10:30:00,15.59,15.72,15.57,15.67,128800.0,15.59,15.72,15.57,15.67,128800.0
2008-04-18 11:00:00,15.67,15.76,15.62,15.76,117300.0,15.67,15.76,15.62,15.76,117300.0
2008-04-18 11:30:00,15.75,15.76,15.69,15.75,106700.0,15.75,15.76,15.69,15.75,106700.0
2008-04-18 12:00:00,15.75,15.8,15.74,15.78,76300.0,15.75,15.8,15.74,15.78,76300.0
2008-04-18 12:30:00,15.78,15.79,15.74,15.75,66800.0,15.78,15.79,15.74,15.75,66800.0
2008-04-18 13:00:00,15.76,15.8,15.75,15.8,65600.0,15.76,15.8,15.75,15.8,65600.0
2008-04-18 13:30:00,15.79,15.82,15.77,15.8,90500.0,15.79,15.82,15.77,15.8,90500.0
2008-04-18 14:00:00,15.8,15.8,15.68,15.68,133900.0,15.8,15.8,15.68,15.68,133900.0
2008-04-18 14:30:00,15.69,15.74,15.65,15.65,104100.0,15.69,15.74,15.65,15.65,104100.0
2008-04-18 15:00:00,15.65,15.69,15.59,15.63,160300.0,15.65,15.69,15.59,15.63,160300.0
2008-04-18 15:30:00,15.64,15.72,15.62,15.69,233100.0,15.64,15.72,15.62,15.69,233100.0
2008-04-21 09:30:00,15.64,15.67,15.47,15.62,93100.0,15.64,15.67,15.47,15.62,93100.0
2008-04-21 10:00:00,15.61,15.72,15.56,15.57,84900.0,15.61,15.72,15.56,15.57,84900.0
2008-04-21 10:30:00,15.58,15.73,15.58,15.7,155900.0,15.58,15.73,15.58,15.7,155900.0
2008-04-21 11:00:00,15.69,15.85,15.68,15.8,195000.0,15.69,15.85,15.68,15.8,195000.0
2008-04-21 11:30:00,15.81,15.82,15.73,15.78,73400.0,15.81,15.82,15.73,15.78,73400.0
2008-04-21 12:00:00,15.78,15.8,15.72,15.73,50500.0,15.78,15.8,15.72,15.73,50500.0
2008-04-21 12:30:00,15.72,15.78,15.71,15.71,220700.0,15.72,15.78,15.71,15.71,220700.0
2008-04-21 13:00:00,15.72,15.8,15.72,15.76,45600.0,15.72,15.8,15.72,15.76,45600.0
2008-04-21 13:30:00,15.76,15.76,15.7,15.73,52100.0,15.76,15.76,15.7,15.73,52100.0
2008-04-21 14:00:00,15.72,15.75,15.7,15.73,64900.0,15.72,15.75,15.7,15.73,64900.0
2008-04-21 14:30:00,15.74,15.83,15.73,15.83,65800.0,15.74,15.83,15.73,15.83,65800.0
2008-04-21 15:00:00,15.83,15.92,15.83,15.85,187100.0,15.83,15.92,15.83,15.85,187100.0
2008-04-21 15:30:00,15.85,15.87,15.81,15.81,230600.0,15.85,15.87,15.81,15.81,230600.0
2008-04-22 09:30:00,15.76,15.76,15.3,15.36,112400.0,15.76,15.76,15.3,15.36,112400.0
2008-04-22 10:00:00,15.36,15.5,15.28,15.3,230200.0,15.36,15.5,15.28,15.3,230200.0
2008-04-22 10:30:00,15.3,15.34,15.22,15.31,86900.0,15.3,15.34,15.22,15.31,86900.0
2008-04-22 11:00:00,15.32,15.41,15.31,15.33,97000.0,15.32,15.41,15.31,15.33,97000.0
2008-04-22 11:30:00,15.32,15.35,15.13,15.16,72700.0,15.32,15.35,15.13,15.16,72700.0
2008-04-22 12:00:00,15.15,15.18,15.03,15.03,126000.0,15.15,15.18,15.03,15.03,126000.0
2008-04-22 12:30:00,15.03,15.08,14.93,14.95,201800.0,15.03,15.08,14.93,14.95,201800.0
2008-04-22 13:00:00,14.95,15.04,14.95,15.03,97300.0,14.95,15.04,14.95,15.03,97300.0
2008-04-22 13:30:00,15.04,15.04,14.99,15.02,108400.0,15.04,15.04,14.99,15.02,108400.0
2008-04-22 14:00:00,15.02,15.02,14.96,15.0,105600.0,15.02,15.02,14.96,15.0,105600.0
2008-04-22 14:30:00,15.0,15.01,14.95,14.98,128400.0,15.0,15.01,14.95,14.98,128400.0
2008-04-22 15:00:00,14.99,15.06,14.98,15.06,181100.0,14.99,15.06,14.98,15.06,181100.0
2008-04-22 15:30:00,15.05,15.2,15.02,15.17,341000.0,15.05,15.2,15.02,15.17,341000.0
2008-04-23 09:30:00,15.31,15.31,14.94,15.02,118900.0,15.31,15.31,14.94,15.02,118900.0
2008-04-23 10:00:00,15.02,15.3,15.02,15.27,161400.0,15.02,15.3,15.02,15.27,161400.0
2008-04-23 10:30:00,15.28,15.41,15.23,15.3,156700.0,15.28,15.41,15.23,15.3,156700.0
2008-04-23 11:00:00,15.28,15.31,15.23,15.23,67600.0,15.28,15.31,15.23,15.23,67600.0
2008-04-23 11:30:00,15.23,15.27,15.17,15.2,63200.0,15.23,15.27,15.17,15.2,63200.0
2008-04-23 12:00:00,15.21,15.21,15.02,15.04,98000.0,15.21,15.21,15.02,15.04,98000.0
2008-04-23 12:30:00,15.04,15.06,14.9,15.01,80400.0,15.04,15.06,14.9,15.01,80400.0
2008-04-23 13:00:00,15.0,15.04,14.96,15.04,77000.0,15.0,15.04,14.96,15.04,77000.0
2008-04-23 13:30:00,15.03,15.03,14.94,14.99,86300.0,15.03,15.03,14.94,14.99,86300.0
2008-04-23 14:00:00,14.99,15.02,14.95,14.98,87500.0,14.99,15.02,14.95,14.98,87500.0
2008-04-23 14:30:00,14.98,15.1,14.98,15.02,216300.0,14.98,15.1,14.98,15.02,216300.0
2008-04-23 15:00:00,15.03,15.13,14.96,14.97,159900.0,15.03,15.13,14.96,14.97,159900.0
2008-04-23 15:30:00,14.97,15.11,14.95,15.07,411000.0,14.97,15.11,14.95,15.07,411000.0
2008-04-24 09:30:00,14.91,15.88,14.67,15.03,319000.0,14.91,15.88,14.67,15.03,319000.0
2008-04-24 10:00:00,15.02,15.03,14.81,14.88,194300.0,15.02,15.03,14.81,14.88,194300.0
2008-04-24 10:30:00,14.88,14.9,14.79,14.85,184200.0,14.88,14.9,14.79,14.85,184200.0
2008-04-24 11:00:00,14.85,15.09,14.85,15.09,151000.0,14.85,15.09,14.85,15.09,151000.0
2008-04-24 11:30:00,15.08,15.34,15.05,15.32,220900.0,15.08,15.34,15.05,15.32,220900.0
2008-04-24 12:00:00,15.31,15.86,15.31,15.78,412700.0,15.31,15.86,15.31,15.78,412700.0
2008-04-24 12:30:00,15.77,15.83,15.74,15.8,254900.0,15.77,15.83,15.74,15.8,254900.0
2008-04-24 13:00:00,15.8,15.83,15.79,15.8,174100.0,15.8,15.83,15.79,15.8,174100.0
2008-04-24 13:30:00,15.8,15.81,15.71,15.77,140600.0,15.8,15.81,15.71,15.77,140600.0
2008-04-24 14:00:00,15.76,15.83,15.72,15.83,214300.0,15.76,15.83,15.72,15.83,214300.0
2008-04-24 14:30:00,15.82,15.88,15.76,15.84,239300.0,15.82,15.88,15.76,15.84,239300.0
2008-04-24 15:00:00,15.83,15.87,15.65,15.68,298700.0,15.83,15.87,15.65,15.68,298700.0
2008-04-24 15:30:00,15.68,15.71,15.48,15.57,535400.0,15.68,15.71,15.48,15.57,535400.0
2008-04-25 09:30:00,15.48,15.97,15.48,15.88,241400.0,15.48,15.97,15.48,15.88,241400.0
2008-04-25 10:00:00,15.88,15.88,15.63,15.76,208100.0,15.88,15.88,15.63,15.76,208100.0
2008-04-25 10:30:00,15.75,15.76,15.49,15.49,174900.0,15.75,15.76,15.49,15.49,174900.0
2008-04-25 11:00:00,15.49,15.58,15.22,15.27,192900.0,15.49,15.58,15.22,15.27,192900.0
2008-04-25 11:30:00,15.28,15.33,15.23,15.28,173600.0,15.28,15.33,15.23,15.28,173600.0
2008-04-25 12:00:00,15.28,15.31,15.24,15.28,142600.0,15.28,15.31,15.24,15.28,142600.0
2008-04-25 12:30:00,15.28,15.32,15.25,15.28,153200.0,15.28,15.32,15.25,15.28,153200.0
2008-04-25 13:00:00,15.29,15.31,15.27,15.31,123000.0,15.29,15.31,15.27,15.31,123000.0
2008-04-25 13:30:00,15.31,15.48,15.3,15.45,239300.0,15.31,15.48,15.3,15.45,239300.0
2008-04-25 14:00:00,15.45,15.52,15.44,15.51,140900.0,15.45,15.52,15.44,15.51,140900.0
2008-04-25 14:30:00,15.51,15.57,15.51,15.55,114100.0,15.51,15.57,15.51,15.55,114100.0
2008-04-25 15:00:00,15.55,15.77,15.54,15.67,274200.0,15.55,15.77,15.54,15.67,274200.0
2008-04-25 15:30:00,15.67,15.74,15.63,15.69,295500.0,15.67,15.74,15.63,15.69,295500.0
2008-04-28 09:30:00,15.6,15.65,15.32,15.49,202700.0,15.6,15.65,15.32,15.49,202700.0
2008-04-28 10:00:00,15.48,15.64,15.48,15.51,171900.0,15.48,15.64,15.48,15.51,171900.0
2008-04-28 10:30:00,15.52,15.66,15.52,15.65,189600.0,15.52,15.66,15.52,15.65,189600.0
2008-04-28 11:00:00,15.66,15.77,15.66,15.76,160500.0,15.66,15.77,15.66,15.76,160500.0
2008-04-28 11:30:00,15.76,15.89,15.75,15.88,157300.0,15.76,15.89,15.75,15.88,157300.0
2008-04-28 12:00:00,15.88,16.02,15.87,16.0,158400.0,15.88,16.02,15.87,16.0,158400.0
2008-04-28 12:30:00,16.0,16.04,15.97,16.0,145400.0,16.0,16.04,15.97,16.0,145400.0
2008-04-28 13:00:00,16.0,16.07,15.99,16.07,115200.0,16.0,16.07,15.99,16.07,115200.0
2008-04-28 13:30:00,16.07,16.14,16.05,16.11,132900.0,16.07,16.14,16.05,16.11,132900.0
2008-04-28 14:00:00,16.11,16.11,16.0,16.01,174300.0,16.11,16.11,16.0,16.01,174300.0
2008-04-28 14:30:00,16.01,16.06,16.0,16.0,207900.0,16.01,16.06,16.0,16.0,207900.0
2008-04-28 15:00:00,16.0,16.03,15.98,16.0,201200.0,16.0,16.03,15.98,16.0,201200.0
2008-04-28 15:30:00,16.0,16.02,15.93,15.98,401200.0,16.0,16.02,15.93,15.98,401200.0
2008-04-29 09:30:00,15.93,16.28,15.88,16.09,142900.0,15.93,16.28,15.88,16.09,142900.0
2008-04-29 10:00:00,16.1,16.16,15.9,15.9,188000.0,16.1,16.16,15.9,15.9,188000.0
2008-04-29 10:30:00,15.9,15.98,15.9,15.95,180300.0,15.9,15.98,15.9,15.95,180300.0
2008-04-29 11:00:00,15.95,15.98,15.89,15.98,172500.0,15.95,15.98,15.89,15.98,172500.0
2008-04-29 11:30:00,15.98,16.03,15.97,16.01,131800.0,15.98,16.03,15.97,16.01,131800.0
2008-04-29 12:00:00,16.0,16.1,16.0,16.09,62700.0,16.0,16.1,16.0,16.09,62700.0
2008-04-29 12:30:00,16.09,16.09,16.0,16.0,65500.0,16.09,16.09,16.0,16.0,65500.0
2008-04-29 13:00:00,16.0,16.11,16.0,16.11,60900.0,16.0,16.11,16.0,16.11,60900.0
2008-04-29 13:30:00,16.11,16.17,16.1,16.14,128000.0,16.11,16.17,16.1,16.14,128000.0
2008-04-29 14:00:00,16.13,16.21,16.13,16.21,98400.0,16.13,16.21,16.13,16.21,98400.0
2008-04-29 14:30:00,16.21,16.23,16.14,16.14,219200.0,16.21,16.23,16.14,16.14,219200.0
2008-04-29 15:00:00,16.14,16.16,16.06,16.07,203700.0,16.14,16.16,16.06,16.07,203700.0
2008-04-29 15:30:00,16.07,16.11,16.04,16.09,164300.0,16.07,16.11,16.04,16.09,164300.0
2008-04-30 09:30:00,16.09,16.1,15.89,16.03,187800.0,16.09,16.1,15.89,16.03,187800.0
2008-04-30 10:00:00,16.03,16.08,15.97,16.0,142700.0,16.03,16.08,15.97,16.0,142700.0
2008-04-30 10:30:00,16.01,16.2,16.01,16.2,169200.0,16.01,16.2,16.01,16.2,169200.0
2008-04-30 11:00:00,16.2,16.32,16.2,16.31,126900.0,16.2,16.32,16.2,16.31,126900.0
2008-04-30 11:30:00,16.32,16.34,16.27,16.33,94000.0,16.32,16.34,16.27,16.33,94000.0
2008-04-30 12:00:00,16.34,16.37,16.27,16.27,119200.0,16.34,16.37,16.27,16.27,119200.0
2008-04-30 12:30:00,16.27,16.31,16.27,16.29,56700.0,16.27,16.31,16.27,16.29,56700.0
2008-04-30 13:00:00,16.29,16.32,16.29,16.31,40900.0,16.29,16.32,16.29,16.31,40900.0
2008-04-30 13:30:00,16.31,16.31,16.23,16.28,54100.0,16.31,16.31,16.23,16.28,54100.0
2008-04-30 14:00:00,16.28,16.45,16.18,16.35,213600.0,16.28,16.45,16.18,16.35,213600.0
2008-04-30 14:30:00,16.34,16.38,15.97,15.98,183200.0,16.34,16.38,15.97,15.98,183200.0
2008-04-30 15:00:00,15.97,16.02,15.88,16.0,313800.0,15.97,16.02,15.88,16.0,313800.0
2008-04-30 15:30:00,16.0,16.05,15.93,15.99,367200.0,16.0,16.05,15.93,15.99,367200.0
2008-05-01 09:30:00,16.1,16.42,16.03,16.24,156000.0,16.1,16.42,16.03,16.24,156000.0
2008-05-01 10:00:00,16.24,16.36,16.2,16.31,115100.0,16.24,16.36,16.2,16.31,115100.0
2008-05-01 10:30:00,16.31,16.58,16.3,16.52,147300.0,16.31,16.58,16.3,16.52,147300.0
2008-05-01 11:00:00,16.52,16.72,16.5,16.61,150900.0,16.52,16.72,16.5,16.61,150900.0
2008-05-01 11:30:00,16.61,16.85,16.6,16.81,134000.0,16.61,16.85,16.6,16.81,134000.0
2008-05-01 12:00:00,16.81,17.02,16.8,17.02,143000.0,16.81,17.02,16.8,17.02,143000.0
2008-05-01 12:30:00,17.01,17.36,17.01,17.32,377600.0,17.01,17.36,17.01,17.32,377600.0
2008-05-01 13:00:00,17.32,17.4,17.2,17.33,263700.0,17.32,17.4,17.2,17.33,263700.0
2008-05-01 13:30:00,17.32,17.33,17.12,17.14,113400.0,17.32,17.33,17.12,17.14,113400.0
2008-05-01 14:00:00,17.14,17.21,17.1,17.14,133200.0,17.14,17.21,17.1,17.14,133200.0
2008-05-01 14:30:00,17.14,17.22,17.12,17.15,183800.0,17.14,17.22,17.12,17.15,183800.0
2008-05-01 15:00:00,17.14,17.18,17.07,17.1,244700.0,17.14,17.18,17.07,17.1,244700.0
2008-05-01 15:30:00,17.11,17.13,16.98,16.99,438600.0,17.11,17.13,16.98,16.99,438600.0
2008-05-02 09:30:00,17.14,17.2,16.8,16.93,188800.0,17.14,17.2,16.8,16.93,188800.0
2008-05-02 10:00:00,16.94,17.2,16.93,17.01,229600.0,16.94,17.2,16.93,17.01,229600.0
2008-05-02 10:30:00,17.02,17.06,16.91,16.92,161500.0,17.02,17.06,16.91,16.92,161500.0
2008-05-02 11:00:00,16.92,16.98,16.74,16.75,169200.0,16.92,16.98,16.74,16.75,169200.0
2008-05-02 11:30:00,16.75,16.75,16.62,16.63,166800.0,16.75,16.75,16.62,16.63,166800.0
2008-05-02 12:00:00,16.64,16.65,16.53,16.56,171800.0,16.64,16.65,16.53,16.56,171800.0
2008-05-02 12:30:00,16.56,16.66,16.53,16.65,116000.0,16.56,16.66,16.53,16.65,116000.0
2008-05-02 13:00:00,16.66,16.67,16.58,16.6,106900.0,16.66,16.67,16.58,16.6,106900.0
2008-05-02 13:30:00,16.6,16.67,16.58,16.6,89300.0,16.6,16.67,16.58,16.6,89300.0
2008-05-02 14:00:00,16.6,16.62,16.48,16.48,216500.0,16.6,16.62,16.48,16.48,216500.0
2008-05-02 14:30:00,16.48,16.57,16.45,16.5,228000.0,16.48,16.57,16.45,16.5,228000.0
2008-05-02 15:00:00,16.5,16.62,16.49,16.55,155300.0,16.5,16.62,16.49,16.55,155300.0
2008-05-02 15:30:00,16.54,16.58,16.47,16.57,231900.0,16.54,16.58,16.47,16.57,231900.0
2008-05-05 09:30:00,16.55,16.62,16.12,16.21,246900.0,16.55,16.62,16.12,16.21,246900.0
2008-05-05 10:00:00,16.22,16.49,16.21,16.42,179500.0,16.22,16.49,16.21,16.42,179500.0
2008-05-05 10:30:00,16.42,16.56,16.42,16.42,155800.0,16.42,16.56,16.42,16.42,155800.0
2008-05-05 11:00:00,16.41,16.5,16.39,16.44,96300.0,16.41,16.5,16.39,16.44,96300.0
2008-05-05 11:30:00,16.44,16.58,16.44,16.54,136800.0,16.44,16.58,16.44,16.54,136800.0
2008-05-05 12:00:00,16.54,16.58,16.5,16.52,127500.0,16.54,16.58,16.5,16.52,127500.0
2008-05-05 12:30:00,16.52,16.66,16.51,16.65,90600.0,16.52,16.66,16.51,16.65,90600.0
2008-05-05 13:00:00,16.65,16.66,16.55,16.56,144500.0,16.65,16.66,16.55,16.56,144500.0
2008-05-05 13:30:00,16.56,16.69,16.56,16.6,109800.0,16.56,16.69,16.56,16.6,109800.0
2008-05-05 14:00:00,16.6,16.72,16.6,16.71,139600.0,16.6,16.72,16.6,16.71,139600.0
2008-05-05 14:30:00,16.7,16.72,16.65,16.69,135500.0,16.7,16.72,16.65,16.69,135500.0
2008-05-05 15:00:00,16.7,16.7,16.64,16.66,138100.0,16.7,16.7,16.64,16.66,138100.0
2008-05-05 15:30:00,16.65,16.7,16.59,16.62,222600.0,16.65,16.7,16.59,16.62,222600.0
2008-05-06 09:30:00,16.37,16.39,16.08,16.27,207500.0,16.37,16.39,16.08,16.27,207500.0
2008-05-06 10:00:00,16.26,16.34,16.19,16.27,208000.0,16.26,16.34,16.19,16.27,208000.0
2008-05-06 10:30:00,16.27,16.38,16.23,16.38,127600.0,16.27,16.38,16.23,16.38,127600.0
2008-05-06 11:00:00,16.37,16.52,16.34,16.45,146500.0,16.37,16.52,16.34,16.45,146500.0
2008-05-06 11:30:00,16.45,16.49,16.35,16.39,108800.0,16.45,16.49,16.35,16.39,108800.0
2008-05-06 12:00:00,16.39,16.5,16.37,16.37,140400.0,16.39,16.5,16.37,16.37,140400.0
2008-05-06 12:30:00,16.37,16.49,16.35,16.43,84300.0,16.37,16.49,16.35,16.43,84300.0
2008-05-06 13:00:00,16.45,16.49,16.39,16.44,85200.0,16.45,16.49,16.39,16.44,85200.0
2008-05-06 13:30:00,16.44,16.46,16.34,16.42,93200.0,16.44,16.46,16.34,16.42,93200.0
2008-05-06 14:00:00,16.41,16.44,16.29,16.36,163800.0,16.41,16.44,16.29,16.36,163800.0
2008-05-06 14:30:00,16.36,16.45,16.32,16.41,108600.0,16.36,16.45,16.32,16.41,108600.0
2008-05-06 15:00:00,16.41,16.49,16.4,16.42,142500.0,16.41,16.49,16.4,16.42,142500.0
2008-05-06 15:30:00,16.42,16.5,16.42,16.46,182500.0,16.42,16.5,16.42,16.46,182500.0
2008-05-07 09:30:00,16.46,16.71,16.29,16.49,126900.0,16.46,16.71,16.29,16.49,126900.0
2008-05-07 10:00:00,16.49,16.5,16.33,16.37,110500.0,16.49,16.5,16.33,16.37,110500.0
2008-05-07 10:30:00,16.37,16.62,16.36,16.4,104800.0,16.37,16.62,16.36,16.4,104800.0
2008-05-07 11:00:00,16.4,16.47,16.4,16.41,55400.0,16.4,16.47,16.4,16.41,55400.0
2008-05-07 11:30:00,16.41,16.42,16.38,16.39,51700.0,16.41,16.42,16.38,16.39,51700.0
2008-05-07 12:00:00,16.38,16.45,16.38,16.4,57500.0,16.38,16.45,16.38,16.4,57500.0
2008-05-07 12:30:00,16.41,16.42,16.4,16.4,50900.0,16.41,16.42,16.4,16.4,50900.0
2008-05-07 13:00:00,16.41,16.41,16.26,16.31,128000.0,16.41,16.41,16.26,16.31,128000.0
2008-05-07 13:30:00,16.3,16.31,16.29,16.3,92700.0,16.3,16.31,16.29,16.3,92700.0
2008-05-07 14:00:00,16.3,16.33,16.18,16.23,150500.0,16.3,16.33,16.18,16.23,150500.0
2008-05-07 14:30:00,16.23,16.25,16.18,16.22,188900.0,16.23,16.25,16.18,16.22,188900.0
2008-05-07 15:00:00,16.21,16.28,16.16,16.26,232400.0,16.21,16.28,16.16,16.26,232400.0
2008-05-07 15:30:00,16.26,16.27,16.06,16.14,369800.0,16.26,16.27,16.06,16.14,369800.0
2008-05-08 09:30:00,16.21,16.26,15.92,16.17,200300.0,16.21,16.26,15.92,16.17,200300.0
2008-05-08 10:00:00,16.17,16.19,15.84,15.86,315400.0,16.17,16.19,15.84,15.86,315400.0
2008-05-08 10:30:00,15.86,15.89,15.76,15.88,225900.0,15.86,15.89,15.76,15.88,225900.0
2008-05-08 11:00:00,15.87,16.13,15.85,16.05,139800.0,15.87,16.13,15.85,16.05,139800.0
2008-05-08 11:30:00,16.06,16.17,16.06,16.17,186800.0,16.06,16.17,16.06,16.17,186800.0
2008-05-08 12:00:00,16.15,16.16,16.05,16.06,82700.0,16.15,16.16,16.05,16.06,82700.0
2008-05-08 12:30:00,16.05,16.06,16.03,16.03,73000.0,16.05,16.06,16.03,16.03,73000.0
2008-05-08 13:00:00,16.03,16.13,15.94,16.11,150800.0,16.03,16.13,15.94,16.11,150800.0
2008-05-08 13:30:00,16.11,16.13,16.02,16.06,183300.0,16.11,16.13,16.02,16.06,183300.0
2008-05-08 14:00:00,16.06,16.07,15.96,15.96,110900.0,16.06,16.07,15.96,15.96,110900.0
2008-05-08 14:30:00,15.96,16.02,15.9,15.92,91000.0,15.96,16.02,15.9,15.92,91000.0
2008-05-08 15:00:00,15.91,15.96,15.85,15.88,199200.0,15.91,15.96,15.85,15.88,199200.0
2008-05-08 15:30:00,15.88,15.93,15.85,15.93,203500.0,15.88,15.93,15.85,15.93,203500.0
2008-05-09 09:30:00,15.89,16.06,15.75,15.99,134400.0,15.89,16.06,15.75,15.99,134400.0
2008-05-09 10:00:00,15.99,16.19,15.99,16.1,117800.0,15.99,16.19,15.99,16.1,117800.0
2008-05-09 10:30:00,16.11,16.18,16.08,16.09,98900.0,16.11,16.18,16.08,16.09,98900.0
2008-05-09 11:00:00,16.09,16.12,16.01,16.08,81500.0,16.09,16.12,16.01,16.08,81500.0
2008-05-09 11:30:00,16.08,16.12,16.02,16.1,60900.0,16.08,16.12,16.02,16.1,60900.0
2008-05-09 12:00:00,16.1,16.11,16.05,16.06,76500.0,16.1,16.11,16.05,16.06,76500.0
2008-05-09 12:30:00,16.06,16.11,16.06,16.08,50900.0,16.06,16.11,16.06,16.08,50900.0
2008-05-09 13:00:00,16.08,16.09,16.0,16.02,75800.0,16.08,16.09,16.0,16.02,75800.0
2008-05-09 13:30:00,16.02,16.08,15.99,16.08,73800.0,16.02,16.08,15.99,16.08,73800.0
2008-05-09 14:00:00,16.07,16.11,16.0,16.02,152700.0,16.07,16.11,16.0,16.02,152700.0
2008-05-09 14:30:00,16.02,16.05,15.99,16.0,102300.0,16.02,16.05,15.99,16.0,102300.0
2008-05-09 15:00:00,16.0,16.05,15.99,16.03,111100.0,16.0,16.05,15.99,16.03,111100.0
2008-05-09 15:30:00,16.04,16.06,15.97,16.03,179900.0,16.04,16.06,15.97,16.03,179900.0
2008-05-12 09:30:00,16.08,16.38,16.08,16.31,142000.0,16.08,16.38,16.08,16.31,142000.0
2008-05-12 10:00:00,16.33,16.33,16.2,16.24,79700.0,16.33,16.33,16.2,16.24,79700.0
2008-05-12 10:30:00,16.23,16.37,16.19,16.31,92300.0,16.23,16.37,16.19,16.31,92300.0
2008-05-12 11:00:00,16.31,16.39,16.31,16.37,86100.0,16.31,16.39,16.31,16.37,86100.0
2008-05-12 11:30:00,16.37,16.48,16.34,16.46,67500.0,16.37,16.48,16.34,16.46,67500.0
2008-05-12 12:00:00,16.45,16.57,16.45,16.54,99200.0,16.45,16.57,16.45,16.54,99200.0
2008-05-12 12:30:00,16.54,16.57,16.46,16.48,59700.0,16.54,16.57,16.46,16.48,59700.0
2008-05-12 13:00:00,16.48,16.49,16.39,16.42,40900.0,16.48,16.49,16.39,16.42,40900.0
2008-05-12 13:30:00,16.41,16.42,16.33,16.37,52800.0,16.41,16.42,16.33,16.37,52800.0
2008-05-12 14:00:00,16.37,16.48,16.36,16.45,143200.0,16.37,16.48,16.36,16.45,143200.0
2008-05-12 14:30:00,16.45,16.61,16.44,16.57,110100.0,16.45,16.61,16.44,16.57,110100.0
2008-05-12 15:00:00,16.57,16.64,16.54,16.6,153100.0,16.57,16.64,16.54,16.6,153100.0
2008-05-12 15:30:00,16.6,16.68,16.6,16.64,245600.0,16.6,16.68,16.6,16.64,245600.0
2008-05-13 09:30:00,16.75,16.79,16.64,16.69,138000.0,16.75,16.79,16.64,16.69,138000.0
2008-05-13 10:00:00,16.7,16.75,16.61,16.69,149900.0,16.7,16.75,16.61,16.69,149900.0
2008-05-13 10:30:00,16.7,16.71,16.55,16.55,108800.0,16.7,16.71,16.55,16.55,108800.0
2008-05-13 11:00:00,16.55,16.6,16.5,16.5,93900.0,16.55,16.6,16.5,16.5,93900.0
2008-05-13 11:30:00,16.51,16.53,16.43,16.48,79100.0,16.51,16.53,16.43,16.48,79100.0
2008-05-13 12:00:00,16.49,16.65,16.49,16.63,79400.0,16.49,16.65,16.49,16.63,79400.0
2008-05-13 12:30:00,16.63,16.67,16.52,16.56,106000.0,16.63,16.67,16.52,16.56,106000.0
2008-05-13 13:00:00,16.56,16.6,16.54,16.55,81900.0,16.56,16.6,16.54,16.55,81900.0
2008-05-13 13:30:00,16.55,16.6,16.52,16.6,141500.0,16.55,16.6,16.52,16.6,141500.0
2008-05-13 14:00:00,16.6,16.69,16.57,16.61,242900.0,16.6,16.69,16.57,16.61,242900.0
2008-05-13 14:30:00,16.62,16.66,16.58,16.66,111600.0,16.62,16.66,16.58,16.66,111600.0
2008-05-13 15:00:00,16.66,16.71,16.53,16.55,141800.0,16.66,16.71,16.53,16.55,141800.0
2008-05-13 15:30:00,16.55,16.58,16.52,16.54,198500.0,16.55,16.58,16.52,16.54,198500.0
2008-05-14 09:30:00,16.6,16.98,16.6,16.82,112400.0,16.6,16.98,16.6,16.82,112400.0
2008-05-14 10:00:00,16.81,16.94,16.8,16.86,133200.0,16.81,16.94,16.8,16.86,133200.0
2008-05-14 10:30:00,16.86,16.92,16.79,16.87,170400.0,16.86,16.92,16.79,16.87,170400.0
2008-05-14 11:00:00,16.88,16.89,16.82,16.86,80400.0,16.88,16.89,16.82,16.86,80400.0
2008-05-14 11:30:00,16.86,16.89,16.83,16.87,68200.0,16.86,16.89,16.83,16.87,68200.0
2008-05-14 12:00:00,16.86,16.92,16.52,16.88,61900.0,16.86,16.92,16.52,16.88,61900.0
2008-05-14 12:30:00,16.88,16.95,16.86,16.93,65900.0,16.88,16.95,16.86,16.93,65900.0
2008-05-14 13:00:00,16.93,17.0,16.92,16.96,68200.0,16.93,17.0,16.92,16.96,68200.0
2008-05-14 13:30:00,16.96,16.99,16.93,16.98,70500.0,16.96,16.99,16.93,16.98,70500.0
2008-05-14 14:00:00,16.98,17.02,16.96,16.99,80900.0,16.98,17.02,16.96,16.99,80900.0
2008-05-14 14:30:00,16.99,17.01,16.96,16.98,85900.0,16.99,17.01,16.96,16.98,85900.0
2008-05-14 15:00:00,16.97,16.98,16.88,16.92,119600.0,16.97,16.98,16.88,16.92,119600.0
2008-05-14 15:30:00,16.92,16.92,16.78,16.85,221300.0,16.92,16.92,16.78,16.85,221300.0
2008-05-15 09:30:00,16.9,16.92,16.44,16.46,135100.0,16.9,16.92,16.44,16.46,135100.0
2008-05-15 10:00:00,16.47,16.75,16.46,16.73,109900.0,16.47,16.75,16.46,16.73,109900.0
2008-05-15 10:30:00,16.73,16.77,16.69,16.72,77300.0,16.73,16.77,16.69,16.72,77300.0
2008-05-15 11:00:00,16.72,16.76,16.6,16.63,55200.0,16.72,16.76,16.6,16.63,55200.0
2008-05-15 11:30:00,16.64,16.67,16.6,16.66,37200.0,16.64,16.67,16.6,16.66,37200.0
2008-05-15 12:00:00,16.66,16.82,16.66,16.82,71900.0,16.66,16.82,16.66,16.82,71900.0
2008-05-15 12:30:00,16.81,16.87,16.76,16.86,52600.0,16.81,16.87,16.76,16.86,52600.0
2008-05-15 13:00:00,16.86,16.94,16.81,16.85,74200.0,16.86,16.94,16.81,16.85,74200.0
2008-05-15 13:30:00,16.86,16.86,16.71,16.76,97400.0,16.86,16.86,16.71,16.76,97400.0
2008-05-15 14:00:00,16.77,16.94,16.77,16.8,144200.0,16.77,16.94,16.77,16.8,144200.0
2008-05-15 14:30:00,16.81,16.92,16.79,16.89,80600.0,16.81,16.92,16.79,16.89,80600.0
2008-05-15 15:00:00,16.89,16.93,16.85,16.86,92600.0,16.89,16.93,16.85,16.86,92600.0
2008-05-15 15:30:00,16.86,17.02,16.82,17.01,304800.0,16.86,17.02,16.82,17.01,304800.0
2008-05-16 09:30:00,16.52,16.52,16.04,16.21,852000.0,16.52,16.52,16.04,16.21,852000.0
2008-05-16 10:00:00,16.21,16.27,16.1,16.27,329800.0,16.21,16.27,16.1,16.27,329800.0
2008-05-16 10:30:00,16.27,16.32,16.21,16.23,244200.0,16.27,16.32,16.21,16.23,244200.0
2008-05-16 11:00:00,16.23,16.3,16.18,16.25,233300.0,16.23,16.3,16.18,16.25,233300.0
2008-05-16 11:30:00,16.26,16.43,16.23,16.37,174700.0,16.26,16.43,16.23,16.37,174700.0
2008-05-16 12:00:00,16.37,16.37,16.32,16.35,85400.0,16.37,16.37,16.32,16.35,85400.0
2008-05-16 12:30:00,16.35,16.41,16.33,16.4,67700.0,16.35,16.41,16.33,16.4,67700.0
2008-05-16 13:00:00,16.4,16.46,16.4,16.42,58700.0,16.4,16.46,16.4,16.42,58700.0
2008-05-16 13:30:00,16.43,16.43,16.36,16.38,89600.0,16.43,16.43,16.36,16.38,89600.0
2008-05-16 14:00:00,16.38,16.46,16.37,16.45,103800.0,16.38,16.46,16.37,16.45,103800.0
2008-05-16 14:30:00,16.46,16.52,16.41,16.48,135500.0,16.46,16.52,16.41,16.48,135500.0
2008-05-16 15:00:00,16.48,16.56,16.45,16.51,143500.0,16.48,16.56,16.45,16.51,143500.0
2008-05-16 15:30:00,16.5,16.57,16.45,16.47,289100.0,16.5,16.57,16.45,16.47,289100.0
2008-05-19 09:30:00,16.43,16.5,16.2,16.33,150800.0,16.43,16.5,16.2,16.33,150800.0
2008-05-19 10:00:00,16.33,16.47,16.3,16.45,122100.0,16.33,16.47,16.3,16.45,122100.0
2008-05-19 10:30:00,16.47,16.58,16.35,16.37,190600.0,16.47,16.58,16.35,16.37,190600.0
2008-05-19 11:00:00,16.37,16.52,16.36,16.51,81200.0,16.37,16.52,16.36,16.51,81200.0
2008-05-19 11:30:00,16.51,16.6,16.5,16.55,63100.0,16.51,16.6,16.5,16.55,63100.0
2008-05-19 12:00:00,16.55,16.59,16.53,16.59,59900.0,16.55,16.59,16.53,16.59,59900.0
2008-05-19 12:30:00,16.58,16.62,16.58,16.59,46100.0,16.58,16.62,16.58,16.59,46100.0
2008-05-19 13:00:00,16.59,16.67,16.57,16.67,71000.0,16.59,16.67,16.57,16.67,71000.0
2008-05-19 13:30:00,16.66,16.68,16.55,16.56,80800.0,16.66,16.68,16.55,16.56,80800.0
2008-05-19 14:00:00,16.55,16.58,16.39,16.44,150900.0,16.55,16.58,16.39,16.44,150900.0
2008-05-19 14:30:00,16.44,16.47,16.41,16.45,125900.0,16.44,16.47,16.41,16.45,125900.0
2008-05-19 15:00:00,16.44,16.45,16.38,16.39,143500.0,16.44,16.45,16.38,16.39,143500.0
2008-05-19 15:30:00,16.4,16.4,16.29,16.36,194500.0,16.4,16.4,16.29,16.36,194500.0
2008-05-20 09:30:00,16.26,16.29,15.88,15.9,230800.0,16.26,16.29,15.88,15.9,230800.0
2008-05-20 10:00:00,15.9,15.98,15.8,15.94,240100.0,15.9,15.98,15.8,15.94,240100.0
2008-05-20 10:30:00,15.93,16.05,15.91,16.01,213300.0,15.93,16.05,15.91,16.01,213300.0
2008-05-20 11:00:00,16.01,16.04,15.95,16.02,101000.0,16.01,16.04,15.95,16.02,101000.0
2008-05-20 11:30:00,16.02,16.07,16.01,16.06,90400.0,16.02,16.07,16.01,16.06,90400.0
2008-05-20 12:00:00,16.05,16.1,16.05,16.06,59900.0,16.05,16.1,16.05,16.06,59900.0
2008-05-20 12:30:00,16.06,16.07,16.02,16.03,62900.0,16.06,16.07,16.02,16.03,62900.0
2008-05-20 13:00:00,16.02,16.12,16.02,16.08,114900.0,16.02,16.12,16.02,16.08,114900.0
2008-05-20 13:30:00,16.08,16.1,16.01,16.02,89000.0,16.08,16.1,16.01,16.02,89000.0
2008-05-20 14:00:00,16.02,16.06,15.99,16.04,90500.0,16.02,16.06,15.99,16.04,90500.0
2008-05-20 14:30:00,16.04,16.08,16.03,16.05,102700.0,16.04,16.08,16.03,16.05,102700.0
2008-05-20 15:00:00,16.05,16.13,16.05,16.11,236900.0,16.05,16.13,16.05,16.11,236900.0
2008-05-20 15:30:00,16.11,16.14,16.02,16.11,260700.0,16.11,16.14,16.02,16.11,260700.0
2008-05-21 09:30:00,16.23,16.32,15.99,16.0,185500.0,16.23,16.32,15.99,16.0,185500.0
2008-05-21 10:00:00,16.0,16.1,15.92,16.04,247900.0,16.0,16.1,15.92,16.04,247900.0
2008-05-21 10:30:00,16.02,16.03,15.89,15.92,247200.0,16.02,16.03,15.89,15.92,247200.0
2008-05-21 11:00:00,15.92,15.97,15.87,15.97,94800.0,15.92,15.97,15.87,15.97,94800.0
2008-05-21 11:30:00,15.96,15.97,15.93,15.96,86500.0,15.96,15.97,15.93,15.96,86500.0
2008-05-21 12:00:00,15.95,15.98,15.87,15.97,155900.0,15.95,15.98,15.87,15.97,155900.0
2008-05-21 12:30:00,15.96,16.05,15.95,16.0,127200.0,15.96,16.05,15.95,16.0,127200.0
2008-05-21 13:00:00,15.99,16.01,15.95,15.96,42800.0,15.99,16.01,15.95,15.96,42800.0
2008-05-21 13:30:00,15.96,16.02,15.94,15.95,71000.0,15.96,16.02,15.94,15.95,71000.0
2008-05-21 14:00:00,15.96,15.96,15.79,15.82,260900.0,15.96,15.96,15.79,15.82,260900.0
2008-05-21 14:30:00,15.82,15.82,15.52,15.55,324700.0,15.82,15.82,15.52,15.55,324700.0
2008-05-21 15:00:00,15.55,15.71,15.53,15.69,353200.0,15.55,15.71,15.53,15.69,353200.0
2008-05-21 15:30:00,15.69,15.7,15.54,15.58,449600.0,15.69,15.7,15.54,15.58,449600.0
2008-05-22 09:30:00,15.59,15.64,15.37,15.5,301500.0,15.59,15.64,15.37,15.5,301500.0
2008-05-22 10:00:00,15.5,15.7,15.5,15.68,277200.0,15.5,15.7,15.5,15.68,277200.0
2008-05-22 10:30:00,15.68,15.84,15.68,15.8,282100.0,15.68,15.84,15.68,15.8,282100.0
2008-05-22 11:00:00,15.81,15.92,15.76,15.9,180100.0,15.81,15.92,15.76,15.9,180100.0
2008-05-22 11:30:00,15.9,15.91,15.8,15.9,124900.0,15.9,15.91,15.8,15.9,124900.0
2008-05-22 12:00:00,15.9,15.91,15.82,15.9,92400.0,15.9,15.91,15.82,15.9,92400.0
2008-05-22 12:30:00,15.9,16.01,15.9,16.0,105100.0,15.9,16.01,15.9,16.0,105100.0
2008-05-22 13:00:00,15.99,16.01,15.94,15.95,207300.0,15.99,16.01,15.94,15.95,207300.0
2008-05-22 13:30:00,15.94,15.98,15.85,15.86,247400.0,15.94,15.98,15.85,15.86,247400.0
2008-05-22 14:00:00,15.87,15.91,15.78,15.81,188400.0,15.87,15.91,15.78,15.81,188400.0
2008-05-22 14:30:00,15.8,15.86,15.75,15.76,145500.0,15.8,15.86,15.75,15.76,145500.0
2008-05-22 15:00:00,15.76,15.76,15.65,15.66,217700.0,15.76,15.76,15.65,15.66,217700.0
2008-05-22 15:30:00,15.67,15.75,15.66,15.73,201900.0,15.67,15.75,15.66,15.73,201900.0
2008-05-23 09:30:00,15.66,15.66,15.38,15.49,155600.0,15.66,15.66,15.38,15.49,155600.0
2008-05-23 10:00:00,15.5,15.6,15.45,15.55,116900.0,15.5,15.6,15.45,15.55,116900.0
2008-05-23 10:30:00,15.55,15.61,15.49,15.61,131900.0,15.55,15.61,15.49,15.61,131900.0
2008-05-23 11:00:00,15.6,15.61,15.5,15.54,145400.0,15.6,15.61,15.5,15.54,145400.0
2008-05-23 11:30:00,15.54,15.66,15.49,15.65,159200.0,15.54,15.66,15.49,15.65,159200.0
2008-05-23 12:00:00,15.65,15.72,15.64,15.71,122800.0,15.65,15.72,15.64,15.71,122800.0
2008-05-23 12:30:00,15.7,15.71,15.59,15.6,113400.0,15.7,15.71,15.59,15.6,113400.0
2008-05-23 13:00:00,15.6,15.67,15.6,15.64,84800.0,15.6,15.67,15.6,15.64,84800.0
2008-05-23 13:30:00,15.65,15.7,15.54,15.57,102900.0,15.65,15.7,15.54,15.57,102900.0
2008-05-23 14:00:00,15.57,15.65,15.56,15.65,107600.0,15.57,15.65,15.56,15.65,107600.0
2008-05-23 14:30:00,15.64,15.66,15.58,15.6,76200.0,15.64,15.66,15.58,15.6,76200.0
2008-05-23 15:00:00,15.6,15.63,15.54,15.62,146700.0,15.6,15.63,15.54,15.62,146700.0
2008-05-23 15:30:00,15.62,15.66,15.51,15.54,300600.0,15.62,15.66,15.51,15.54,300600.0
2008-05-27 09:30:00,15.59,15.94,15.58,15.88,313800.0,15.59,15.94,15.58,15.88,313800.0
2008-05-27 10:00:00,15.89,16.12,15.88,15.92,333200.0,15.89,16.12,15.88,15.92,333200.0
2008-05-27 10:30:00,15.92,15.93,15.74,15.82,274200.0,15.92,15.93,15.74,15.82,274200.0
2008-05-27 11:00:00,15.82,15.85,15.67,15.71,247000.0,15.82,15.85,15.67,15.71,247000.0
2008-05-27 11:30:00,15.7,15.71,15.6,15.61,160200.0,15.7,15.71,15.6,15.61,160200.0
2008-05-27 12:00:00,15.6,15.66,15.6,15.62,91500.0,15.6,15.66,15.6,15.62,91500.0
2008-05-27 12:30:00,15.62,15.67,15.58,15.61,135500.0,15.62,15.67,15.58,15.61,135500.0
2008-05-27 13:00:00,15.61,15.63,15.55,15.59,72600.0,15.61,15.63,15.55,15.59,72600.0
2008-05-27 13:30:00,15.59,15.7,15.57,15.7,182000.0,15.59,15.7,15.57,15.7,182000.0
2008-05-27 14:00:00,15.69,15.74,15.65,15.69,167800.0,15.69,15.74,15.65,15.69,167800.0
2008-05-27 14:30:00,15.69,15.88,15.68,15.86,250100.0,15.69,15.88,15.68,15.86,250100.0
2008-05-27 15:00:00,15.86,15.9,15.83,15.88,210000.0,15.86,15.9,15.83,15.88,210000.0
2008-05-27 15:30:00,15.87,15.94,15.86,15.92,301100.0,15.87,15.94,15.86,15.92,301100.0
2008-05-28 09:30:00,16.01,16.18,15.8,15.89,173300.0,16.01,16.18,15.8,15.89,173300.0
2008-05-28 10:00:00,15.89,15.92,15.72,15.79,150100.0,15.89,15.92,15.72,15.79,150100.0
2008-05-28 10:30:00,15.79,15.85,15.75,15.83,181300.0,15.79,15.85,15.75,15.83,181300.0
2008-05-28 11:00:00,15.83,15.84,15.75,15.79,168700.0,15.83,15.84,15.75,15.79,168700.0
2008-05-28 11:30:00,15.79,15.84,15.73,15.75,301900.0,15.79,15.84,15.73,15.75,301900.0
2008-05-28 12:00:00,15.75,15.83,15.7,15.78,248200.0,15.75,15.83,15.7,15.78,248200.0
2008-05-28 12:30:00,15.79,15.79,15.65,15.67,301600.0,15.79,15.79,15.65,15.67,301600.0
2008-05-28 13:00:00,15.66,15.67,15.62,15.64,157100.0,15.66,15.67,15.62,15.64,157100.0
2008-05-28 13:30:00,15.64,15.66,15.56,15.65,188900.0,15.64,15.66,15.56,15.65,188900.0
2008-05-28 14:00:00,15.65,15.67,15.59,15.65,179700.0,15.65,15.67,15.59,15.65,179700.0
2008-05-28 14:30:00,15.66,15.7,15.65,15.67,84100.0,15.66,15.7,15.65,15.67,84100.0
2008-05-28 15:00:00,15.67,15.76,15.65,15.75,230300.0,15.67,15.76,15.65,15.75,230300.0
2008-05-28 15:30:00,15.75,15.8,15.71,15.77,361300.0,15.75,15.8,15.71,15.77,361300.0
2008-05-29 09:30:00,15.8,16.03,15.7,15.84,148400.0,15.8,16.03,15.7,15.84,148400.0
2008-05-29 10:00:00,15.84,15.93,15.75,15.88,118300.0,15.84,15.93,15.75,15.88,118300.0
2008-05-29 10:30:00,15.88,15.88,15.68,15.79,269100.0,15.88,15.88,15.68,15.79,269100.0
2008-05-29 11:00:00,15.78,15.82,15.7,15.78,161200.0,15.78,15.82,15.7,15.78,161200.0
2008-05-29 11:30:00,15.78,15.84,15.73,15.84,74400.0,15.78,15.84,15.73,15.84,74400.0
2008-05-29 12:00:00,15.83,15.87,15.77,15.85,102100.0,15.83,15.87,15.77,15.85,102100.0
2008-05-29 12:30:00,15.85,15.98,15.83,15.95,73600.0,15.85,15.98,15.83,15.95,73600.0
2008-05-29 13:00:00,15.95,15.99,15.9,15.92,71100.0,15.95,15.99,15.9,15.92,71100.0
2008-05-29 13:30:00,15.92,16.04,15.91,15.99,87200.0,15.92,16.04,15.91,15.99,87200.0
2008-05-29 14:00:00,15.99,16.02,15.97,15.98,95000.0,15.99,16.02,15.97,15.98,95000.0
2008-05-29 14:30:00,15.99,16.01,15.93,15.99,91800.0,15.99,16.01,15.93,15.99,91800.0
2008-05-29 15:00:00,15.98,16.01,15.91,15.93,145800.0,15.98,16.01,15.91,15.93,145800.0
2008-05-29 15:30:00,15.93,15.96,15.9,15.93,137900.0,15.93,15.96,15.9,15.93,137900.0
2008-05-30 09:30:00,16.1,16.16,15.79,15.82,106900.0,16.1,16.16,15.79,15.82,106900.0
2008-05-30 10:00:00,15.81,15.89,15.77,15.86,66500.0,15.81,15.89,15.77,15.86,66500.0
2008-05-30 10:30:00,15.89,15.9,15.73,15.75,71500.0,15.89,15.9,15.73,15.75,71500.0
2008-05-30 11:00:00,15.75,15.79,15.71,15.73,68000.0,15.75,15.79,15.71,15.73,68000.0
2008-05-30 11:30:00,15.73,15.78,15.69,15.71,42800.0,15.73,15.78,15.69,15.71,42800.0
2008-05-30 12:00:00,15.72,15.74,15.67,15.69,52300.0,15.72,15.74,15.67,15.69,52300.0
2008-05-30 12:30:00,15.7,15.75,15.69,15.74,36700.0,15.7,15.75,15.69,15.74,36700.0
2008-05-30 13:00:00,15.74,15.76,15.71,15.76,237800.0,15.74,15.76,15.71,15.76,237800.0
2008-05-30 13:30:00,15.75,15.85,15.75,15.81,44600.0,15.75,15.85,15.75,15.81,44600.0
2008-05-30 14:00:00,15.82,15.82,15.75,15.78,109700.0,15.82,15.82,15.75,15.78,109700.0
2008-05-30 14:30:00,15.78,15.85,15.78,15.82,41900.0,15.78,15.85,15.78,15.82,41900.0
2008-05-30 15:00:00,15.81,15.87,15.79,15.84,75900.0,15.81,15.87,15.79,15.84,75900.0
2008-05-30 15:30:00,15.84,15.86,15.76,15.78,196400.0,15.84,15.86,15.76,15.78,196400.0
2008-06-02 09:30:00,15.75,15.79,15.37,15.41,111700.0,15.75,15.79,15.37,15.41,111700.0
2008-06-02 10:00:00,15.41,15.47,15.12,15.13,256000.0,15.41,15.47,15.12,15.13,256000.0
2008-06-02 10:30:00,15.13,15.32,15.12,15.27,259400.0,15.13,15.32,15.12,15.27,259400.0
2008-06-02 11:00:00,15.28,15.3,15.2,15.25,135700.0,15.28,15.3,15.2,15.25,135700.0
2008-06-02 11:30:00,15.24,15.27,15.2,15.24,152200.0,15.24,15.27,15.2,15.24,152200.0
2008-06-02 12:00:00,15.24,15.27,15.24,15.25,79100.0,15.24,15.27,15.24,15.25,79100.0
2008-06-02 12:30:00,15.25,15.26,15.17,15.2,149600.0,15.25,15.26,15.17,15.2,149600.0
2008-06-02 13:00:00,15.2,15.25,15.2,15.25,71100.0,15.2,15.25,15.2,15.25,71100.0
2008-06-02 13:30:00,15.24,15.28,15.21,15.28,47400.0,15.24,15.28,15.21,15.28,47400.0
2008-06-02 14:00:00,15.28,15.33,15.23,15.26,113000.0,15.28,15.33,15.23,15.26,113000.0
2008-06-02 14:30:00,15.27,15.33,15.25,15.3,105200.0,15.27,15.33,15.25,15.3,105200.0
2008-06-02 15:00:00,15.3,15.4,15.26,15.37,213500.0,15.3,15.4,15.26,15.37,213500.0
2008-06-02 15:30:00,15.37,15.39,15.33,15.35,248500.0,15.37,15.39,15.33,15.35,248500.0
2008-06-03 09:30:00,15.35,15.41,15.2,15.21,141000.0,15.35,15.41,15.2,15.21,141000.0
2008-06-03 10:00:00,15.21,15.31,15.14,15.17,157600.0,15.21,15.31,15.14,15.17,157600.0
2008-06-03 10:30:00,15.16,15.27,15.15,15.26,164900.0,15.16,15.27,15.15,15.26,164900.0
2008-06-03 11:00:00,15.27,15.34,15.25,15.33,91900.0,15.27,15.34,15.25,15.33,91900.0
2008-06-03 11:30:00,15.32,15.37,15.3,15.35,81200.0,15.32,15.37,15.3,15.35,81200.0
2008-06-03 12:00:00,15.36,15.38,15.27,15.27,95400.0,15.36,15.38,15.27,15.27,95400.0
2008-06-03 12:30:00,15.27,15.3,15.25,15.25,89600.0,15.27,15.3,15.25,15.25,89600.0
2008-06-03 13:00:00,15.25,15.34,15.25,15.25,90100.0,15.25,15.34,15.25,15.25,90100.0
2008-06-03 13:30:00,15.25,15.26,15.16,15.22,237300.0,15.25,15.26,15.16,15.22,237300.0
2008-06-03 14:00:00,15.22,15.23,15.15,15.16,162600.0,15.22,15.23,15.15,15.16,162600.0
2008-06-03 14:30:00,15.17,15.28,15.16,15.28,181300.0,15.17,15.28,15.16,15.28,181300.0
2008-06-03 15:00:00,15.28,15.37,15.25,15.35,215700.0,15.28,15.37,15.25,15.35,215700.0
2008-06-03 15:30:00,15.35,15.39,15.3,15.31,213500.0,15.35,15.39,15.3,15.31,213500.0
2008-06-04 09:30:00,15.14,15.41,15.14,15.26,127700.0,15.14,15.41,15.14,15.26,127700.0
2008-06-04 10:00:00,15.26,15.3,15.18,15.24,109500.0,15.26,15.3,15.18,15.24,109500.0
2008-06-04 10:30:00,15.25,15.37,15.19,15.37,124300.0,15.25,15.37,15.19,15.37,124300.0
2008-06-04 11:00:00,15.36,15.45,15.35,15.43,56400.0,15.36,15.45,15.35,15.43,56400.0
2008-06-04 11:30:00,15.44,15.45,15.39,15.43,49300.0,15.44,15.45,15.39,15.43,49300.0
2008-06-04 12:00:00,15.43,15.44,15.36,15.43,63900.0,15.43,15.44,15.36,15.43,63900.0
2008-06-04 12:30:00,15.43,15.44,15.36,15.36,103700.0,15.43,15.44,15.36,15.36,103700.0
2008-06-04 13:00:00,15.36,15.44,15.35,15.44,96300.0,15.36,15.44,15.35,15.44,96300.0
2008-06-04 13:30:00,15.43,15.44,15.4,15.41,80400.0,15.43,15.44,15.4,15.41,80400.0
2008-06-04 14:00:00,15.41,15.42,15.29,15.35,185700.0,15.41,15.42,15.29,15.35,185700.0
2008-06-04 14:30:00,15.34,15.42,15.31,15.34,292600.0,15.34,15.42,15.31,15.34,292600.0
2008-06-04 15:00:00,15.34,15.43,15.31,15.39,307400.0,15.34,15.43,15.31,15.39,307400.0
2008-06-04 15:30:00,15.39,15.44,15.29,15.35,449100.0,15.39,15.44,15.29,15.35,449100.0
2008-06-05 09:30:00,15.43,15.66,15.42,15.54,183100.0,15.43,15.66,15.42,15.54,183100.0
2008-06-05 10:00:00,15.54,15.56,15.42,15.55,213600.0,15.54,15.56,15.42,15.55,213600.0
2008-06-05 10:30:00,15.56,15.6,15.44,15.47,212400.0,15.56,15.6,15.44,15.47,212400.0
2008-06-05 11:00:00,15.47,15.49,15.43,15.45,185400.0,15.47,15.49,15.43,15.45,185400.0
2008-06-05 11:30:00,15.45,15.48,15.43,15.44,120200.0,15.45,15.48,15.43,15.44,120200.0
2008-06-05 12:00:00,15.43,15.53,15.43,15.52,149800.0,15.43,15.53,15.43,15.52,149800.0
2008-06-05 12:30:00,15.52,15.57,15.51,15.54,86700.0,15.52,15.57,15.51,15.54,86700.0
2008-06-05 13:00:00,15.55,15.56,15.49,15.5,100400.0,15.55,15.56,15.49,15.5,100400.0
2008-06-05 13:30:00,15.49,15.57,15.47,15.5,130200.0,15.49,15.57,15.47,15.5,130200.0
2008-06-05 14:00:00,15.49,15.49,15.36,15.38,181900.0,15.49,15.49,15.36,15.38,181900.0
2008-06-05 14:30:00,15.38,15.38,15.31,15.37,134900.0,15.38,15.38,15.31,15.37,134900.0
2008-06-05 15:00:00,15.36,15.46,15.35,15.39,144100.0,15.36,15.46,15.35,15.39,144100.0
2008-06-05 15:30:00,15.39,15.47,15.39,15.44,230300.0,15.39,15.47,15.39,15.44,230300.0
2008-06-06 09:30:00,15.25,15.3,14.89,14.92,250700.0,15.25,15.3,14.89,14.92,250700.0
2008-06-06 10:00:00,14.92,14.95,14.77,14.95,195000.0,14.92,14.95,14.77,14.95,195000.0
2008-06-06 10:30:00,14.95,14.96,14.78,14.78,210500.0,14.95,14.96,14.78,14.78,210500.0
2008-06-06 11:00:00,14.78,14.79,14.65,14.72,346300.0,14.78,14.79,14.65,14.72,346300.0
2008-06-06 11:30:00,14.71,14.86,14.71,14.82,119900.0,14.71,14.86,14.71,14.82,119900.0
2008-06-06 12:00:00,14.82,14.83,14.76,14.77,104300.0,14.82,14.83,14.76,14.77,104300.0
2008-06-06 12:30:00,14.76,14.79,14.72,14.73,79600.0,14.76,14.79,14.72,14.73,79600.0
2008-06-06 13:00:00,14.73,14.73,14.59,14.68,295400.0,14.73,14.73,14.59,14.68,295400.0
2008-06-06 13:30:00,14.68,14.7,14.56,14.57,235800.0,14.68,14.7,14.56,14.57,235800.0
2008-06-06 14:00:00,14.57,14.57,14.47,14.53,367900.0,14.57,14.57,14.47,14.53,367900.0
2008-06-06 14:30:00,14.53,14.56,14.45,14.45,216300.0,14.53,14.56,14.45,14.45,216300.0
2008-06-06 15:00:00,14.46,14.61,14.45,14.48,317500.0,14.46,14.61,14.45,14.48,317500.0
2008-06-06 15:30:00,14.49,14.54,14.45,14.46,418300.0,14.49,14.54,14.45,14.46,418300.0
2008-06-09 09:30:00,14.48,14.53,14.29,14.39,448200.0,14.48,14.53,14.29,14.39,448200.0
2008-06-09 10:00:00,14.4,14.6,14.39,14.47,228600.0,14.4,14.6,14.39,14.47,228600.0
2008-06-09 10:30:00,14.47,14.49,14.29,14.32,236000.0,14.47,14.49,14.29,14.32,236000.0
2008-06-09 11:00:00,14.32,14.34,14.3,14.31,203200.0,14.32,14.34,14.3,14.31,203200.0
2008-06-09 11:30:00,14.31,14.33,14.3,14.3,111100.0,14.31,14.33,14.3,14.3,111100.0
2008-06-09 12:00:00,14.31,14.31,14.28,14.29,72500.0,14.31,14.31,14.28,14.29,72500.0
2008-06-09 12:30:00,14.29,14.3,14.28,14.28,77900.0,14.29,14.3,14.28,14.28,77900.0
2008-06-09 13:00:00,14.29,14.29,14.2,14.2,118800.0,14.29,14.29,14.2,14.2,118800.0
2008-06-09 13:30:00,14.2,14.21,14.07,14.09,198500.0,14.2,14.21,14.07,14.09,198500.0
2008-06-09 14:00:00,14.08,14.1,14.0,14.1,325500.0,14.08,14.1,14.0,14.1,325500.0
2008-06-09 14:30:00,14.1,14.11,13.99,14.01,242500.0,14.1,14.11,13.99,14.01,242500.0
2008-06-09 15:00:00,14.01,14.09,13.99,14.04,273300.0,14.01,14.09,13.99,14.04,273300.0
2008-06-09 15:30:00,14.04,14.11,14.03,14.08,380400.0,14.04,14.11,14.03,14.08,380400.0
2008-06-10 09:30:00,13.91,13.92,13.6,13.85,620800.0,13.91,13.92,13.6,13.85,620800.0
2008-06-10 10:00:00,13.86,14.02,13.84,14.0,463800.0,13.86,14.02,13.84,14.0,463800.0
2008-06-10 10:30:00,14.0,14.08,13.94,14.0,299300.0,14.0,14.08,13.94,14.0,299300.0
2008-06-10 11:00:00,14.0,14.08,13.97,14.03,319600.0,14.0,14.08,13.97,14.03,319600.0
2008-06-10 11:30:00,14.04,14.08,13.99,14.0,402900.0,14.04,14.08,13.99,14.0,402900.0
2008-06-10 12:00:00,14.01,14.1,13.96,14.03,221300.0,14.01,14.1,13.96,14.03,221300.0
2008-06-10 12:30:00,14.03,14.08,14.01,14.07,129700.0,14.03,14.08,14.01,14.07,129700.0
2008-06-10 13:00:00,14.07,14.15,14.04,14.13,184700.0,14.07,14.15,14.04,14.13,184700.0
2008-06-10 13:30:00,14.13,14.13,14.0,14.01,167200.0,14.13,14.13,14.0,14.01,167200.0
2008-06-10 14:00:00,14.01,14.05,13.95,14.04,303100.0,14.01,14.05,13.95,14.04,303100.0
2008-06-10 14:30:00,14.05,14.08,14.0,14.07,295200.0,14.05,14.08,14.0,14.07,295200.0
2008-06-10 15:00:00,14.07,14.09,14.0,14.03,195400.0,14.07,14.09,14.0,14.03,195400.0
2008-06-10 15:30:00,14.03,14.03,13.96,13.97,401400.0,14.03,14.03,13.96,13.97,401400.0
2008-06-11 09:30:00,13.76,13.86,13.71,13.85,287900.0,13.76,13.86,13.71,13.85,287900.0
2008-06-11 10:00:00,13.85,13.87,13.73,13.73,413400.0,13.85,13.87,13.73,13.73,413400.0
2008-06-11 10:30:00,13.74,13.85,13.7,13.84,458100.0,13.74,13.85,13.7,13.84,458100.0
2008-06-11 11:00:00,13.84,13.84,13.73,13.77,315100.0,13.84,13.84,13.73,13.77,315100.0
2008-06-11 11:30:00,13.77,13.82,13.74,13.81,211300.0,13.77,13.82,13.74,13.81,211300.0
2008-06-11 12:00:00,13.82,13.82,13.75,13.76,150700.0,13.82,13.82,13.75,13.76,150700.0
2008-06-11 12:30:00,13.76,13.77,13.72,13.75,157400.0,13.76,13.77,13.72,13.75,157400.0
2008-06-11 13:00:00,13.76,13.77,13.73,13.75,176000.0,13.76,13.77,13.73,13.75,176000.0
2008-06-11 13:30:00,13.75,13.82,13.74,13.82,334600.0,13.75,13.82,13.74,13.82,334600.0
2008-06-11 14:00:00,13.82,13.85,13.75,13.79,318600.0,13.82,13.85,13.75,13.79,318600.0
2008-06-11 14:30:00,13.79,13.81,13.74,13.74,197700.0,13.79,13.81,13.74,13.74,197700.0
2008-06-11 15:00:00,13.74,13.76,13.63,13.68,259200.0,13.74,13.76,13.63,13.68,259200.0
2008-06-11 15:30:00,13.69,13.7,13.59,13.6,329300.0,13.69,13.7,13.59,13.6,329300.0
2008-06-12 09:30:00,13.56,14.02,13.56,13.99,270300.0,13.56,14.02,13.56,13.99,270300.0
2008-06-12 10:00:00,13.99,14.08,13.99,14.02,292300.0,13.99,14.08,13.99,14.02,292300.0
2008-06-12 10:30:00,14.03,14.07,14.01,14.04,396800.0,14.03,14.07,14.01,14.04,396800.0
2008-06-12 11:00:00,14.05,14.12,14.04,14.08,193100.0,14.05,14.12,14.04,14.08,193100.0
2008-06-12 11:30:00,14.08,14.11,14.06,14.09,164000.0,14.08,14.11,14.06,14.09,164000.0
2008-06-12 12:00:00,14.09,14.12,14.06,14.09,125700.0,14.09,14.12,14.06,14.09,125700.0
2008-06-12 12:30:00,14.09,14.11,13.98,14.0,167500.0,14.09,14.11,13.98,14.0,167500.0
2008-06-12 13:00:00,14.0,14.0,13.94,13.98,135100.0,14.0,14.0,13.94,13.98,135100.0
2008-06-12 13:30:00,13.98,13.99,13.86,13.89,139800.0,13.98,13.99,13.86,13.89,139800.0
2008-06-12 14:00:00,13.89,14.0,13.85,13.86,357800.0,13.89,14.0,13.85,13.86,357800.0
2008-06-12 14:30:00,13.86,13.88,13.67,13.73,443100.0,13.86,13.88,13.67,13.73,443100.0
2008-06-12 15:00:00,13.74,13.79,13.61,13.65,401900.0,13.74,13.79,13.61,13.65,401900.0
2008-06-12 15:30:00,13.65,13.74,13.64,13.7,596000.0,13.65,13.74,13.64,13.7,596000.0
2008-06-13 09:30:00,13.79,14.05,13.79,14.05,386900.0,13.79,14.05,13.79,14.05,386900.0
2008-06-13 10:00:00,14.04,14.04,13.92,13.99,262700.0,14.04,14.04,13.92,13.99,262700.0
2008-06-13 10:30:00,13.99,14.01,13.89,13.91,185400.0,13.99,14.01,13.89,13.91,185400.0
2008-06-13 11:00:00,13.91,13.98,13.84,13.84,246200.0,13.91,13.98,13.84,13.84,246200.0
2008-06-13 11:30:00,13.85,13.85,13.74,13.77,142000.0,13.85,13.85,13.74,13.77,142000.0
2008-06-13 12:00:00,13.78,13.83,13.77,13.81,53700.0,13.78,13.83,13.77,13.81,53700.0
2008-06-13 12:30:00,13.81,13.81,13.73,13.76,75100.0,13.81,13.81,13.73,13.76,75100.0
2008-06-13 13:00:00,13.75,13.81,13.71,13.81,97000.0,13.75,13.81,13.71,13.81,97000.0
2008-06-13 13:30:00,13.81,13.82,13.74,13.8,92500.0,13.81,13.82,13.74,13.8,92500.0
2008-06-13 14:00:00,13.79,13.85,13.77,13.83,111800.0,13.79,13.85,13.77,13.83,111800.0
2008-06-13 14:30:00,13.82,13.89,13.81,13.89,100500.0,13.82,13.89,13.81,13.89,100500.0
2008-06-13 15:00:00,13.88,13.89,13.8,13.81,123000.0,13.88,13.89,13.8,13.81,123000.0
2008-06-13 15:30:00,13.81,13.94,13.75,13.91,445300.0,13.81,13.94,13.75,13.91,445300.0
2008-06-16 09:30:00,13.93,13.93,13.64,13.75,227000.0,13.93,13.93,13.64,13.75,227000.0
2008-06-16 10:00:00,13.74,13.85,13.71,13.82,207200.0,13.74,13.85,13.71,13.82,207200.0
2008-06-16 10:30:00,13.83,14.07,13.82,14.07,223700.0,13.83,14.07,13.82,14.07,223700.0
2008-06-16 11:00:00,14.08,14.08,13.97,13.97,149800.0,14.08,14.08,13.97,13.97,149800.0
2008-06-16 11:30:00,13.97,13.99,13.93,13.95,75000.0,13.97,13.99,13.93,13.95,75000.0
2008-06-16 12:00:00,13.95,13.95,13.85,13.85,129100.0,13.95,13.95,13.85,13.85,129100.0
2008-06-16 12:30:00,13.86,13.9,13.84,13.89,116800.0,13.86,13.9,13.84,13.89,116800.0
2008-06-16 13:00:00,13.89,14.03,13.85,14.03,132700.0,13.89,14.03,13.85,14.03,132700.0
2008-06-16 13:30:00,14.03,14.07,13.98,14.0,130600.0,14.03,14.07,13.98,14.0,130600.0
2008-06-16 14:00:00,14.0,14.01,13.95,13.98,120400.0,14.0,14.01,13.95,13.98,120400.0
2008-06-16 14:30:00,13.99,14.02,13.96,14.02,53300.0,13.99,14.02,13.96,14.02,53300.0
2008-06-16 15:00:00,14.01,14.07,13.99,14.02,132000.0,14.01,14.07,13.99,14.02,132000.0
2008-06-16 15:30:00,14.02,14.04,13.97,13.99,160100.0,14.02,14.04,13.97,13.99,160100.0
2008-06-17 09:30:00,14.05,14.06,13.79,13.82,138900.0,14.05,14.06,13.79,13.82,138900.0
2008-06-17 10:00:00,13.82,13.85,13.73,13.73,230000.0,13.82,13.85,13.73,13.73,230000.0
2008-06-17 10:30:00,13.73,13.77,13.68,13.72,187100.0,13.73,13.77,13.68,13.72,187100.0
2008-06-17 11:00:00,13.72,13.74,13.66,13.67,168400.0,13.72,13.74,13.66,13.67,168400.0
2008-06-17 11:30:00,13.67,13.69,13.61,13.65,177100.0,13.67,13.69,13.61,13.65,177100.0
2008-06-17 12:00:00,13.64,13.67,13.62,13.62,62500.0,13.64,13.67,13.62,13.62,62500.0
2008-06-17 12:30:00,13.62,13.65,13.56,13.57,133700.0,13.62,13.65,13.56,13.57,133700.0
2008-06-17 13:00:00,13.57,13.64,13.56,13.62,98600.0,13.57,13.64,13.56,13.62,98600.0
2008-06-17 13:30:00,13.63,13.67,13.62,13.66,58900.0,13.63,13.67,13.62,13.66,58900.0
2008-06-17 14:00:00,13.65,13.67,13.6,13.61,111600.0,13.65,13.67,13.6,13.61,111600.0
2008-06-17 14:30:00,13.61,13.64,13.6,13.63,74400.0,13.61,13.64,13.6,13.63,74400.0
2008-06-17 15:00:00,13.64,13.65,13.55,13.58,139100.0,13.64,13.65,13.55,13.58,139100.0
2008-06-17 15:30:00,13.57,13.6,13.52,13.54,194800.0,13.57,13.6,13.52,13.54,194800.0
2008-06-18 09:30:00,13.21,13.25,12.8,12.98,760100.0,13.21,13.25,12.8,12.98,760100.0
2008-06-18 10:00:00,12.97,12.98,12.69,12.74,765700.0,12.97,12.98,12.69,12.74,765700.0
2008-06-18 10:30:00,12.75,12.78,12.67,12.71,522200.0,12.75,12.78,12.67,12.71,522200.0
2008-06-18 11:00:00,12.71,12.86,12.67,12.85,374600.0,12.71,12.86,12.67,12.85,374600.0
2008-06-18 11:30:00,12.85,13.0,12.84,12.99,431800.0,12.85,13.0,12.84,12.99,431800.0
2008-06-18 12:00:00,12.98,12.99,12.89,12.92,278700.0,12.98,12.99,12.89,12.92,278700.0
2008-06-18 12:30:00,12.92,12.96,12.88,12.89,109000.0,12.92,12.96,12.88,12.89,109000.0
2008-06-18 13:00:00,12.89,12.89,12.81,12.84,119700.0,12.89,12.89,12.81,12.84,119700.0
2008-06-18 13:30:00,12.83,12.87,12.78,12.78,268700.0,12.83,12.87,12.78,12.78,268700.0
2008-06-18 14:00:00,12.78,12.82,12.65,12.68,387100.0,12.78,12.82,12.65,12.68,387100.0
2008-06-18 14:30:00,12.68,12.83,12.68,12.81,270200.0,12.68,12.83,12.68,12.81,270200.0
2008-06-18 15:00:00,12.81,12.87,12.78,12.84,202300.0,12.81,12.87,12.78,12.84,202300.0
2008-06-18 15:30:00,12.85,12.85,12.79,12.81,446800.0,12.85,12.85,12.79,12.81,446800.0
2008-06-19 09:30:00,12.82,12.93,12.74,12.75,428000.0,12.82,12.93,12.74,12.75,428000.0
2008-06-19 10:00:00,12.74,12.84,12.68,12.83,323900.0,12.74,12.84,12.68,12.83,323900.0
2008-06-19 10:30:00,12.84,12.9,12.82,12.83,325400.0,12.84,12.9,12.82,12.83,325400.0
2008-06-19 11:00:00,12.82,12.85,12.74,12.8,261300.0,12.82,12.85,12.74,12.8,261300.0
2008-06-19 11:30:00,12.79,12.87,12.79,12.83,327100.0,12.79,12.87,12.79,12.83,327100.0
2008-06-19 12:00:00,12.83,12.84,12.79,12.8,745600.0,12.83,12.84,12.79,12.8,745600.0
2008-06-19 12:30:00,12.79,12.81,12.73,12.73,527700.0,12.79,12.81,12.73,12.73,527700.0
2008-06-19 13:00:00,12.74,12.76,12.68,12.7,568500.0,12.74,12.76,12.68,12.7,568500.0
2008-06-19 13:30:00,12.69,12.73,12.6,12.65,548900.0,12.69,12.73,12.6,12.65,548900.0
2008-06-19 14:00:00,12.65,12.67,12.59,12.59,642800.0,12.65,12.67,12.59,12.59,642800.0
2008-06-19 14:30:00,12.59,12.67,12.59,12.64,1018600.0,12.59,12.67,12.59,12.64,1018600.0
2008-06-19 15:00:00,12.64,12.83,12.62,12.69,1768100.0,12.64,12.83,12.62,12.69,1768100.0
2008-06-19 15:30:00,12.69,12.75,12.66,12.7,1058500.0,12.69,12.75,12.66,12.7,1058500.0
2008-06-20 09:30:00,12.77,12.82,12.42,12.45,452700.0,12.77,12.82,12.42,12.45,452700.0
2008-06-20 10:00:00,12.45,12.45,12.31,12.39,286500.0,12.45,12.45,12.31,12.39,286500.0
2008-06-20 10:30:00,12.39,12.4,12.24,12.31,529200.0,12.39,12.4,12.24,12.31,529200.0
2008-06-20 11:00:00,12.32,12.41,12.31,12.37,261600.0,12.32,12.41,12.31,12.37,261600.0
2008-06-20 11:30:00,12.37,12.41,12.34,12.4,245900.0,12.37,12.41,12.34,12.4,245900.0
2008-06-20 12:00:00,12.4,12.4,12.32,12.32,331900.0,12.4,12.4,12.32,12.32,331900.0
2008-06-20 12:30:00,12.31,12.32,12.24,12.26,389100.0,12.31,12.32,12.24,12.26,389100.0
2008-06-20 13:00:00,12.25,12.3,12.17,12.19,366000.0,12.25,12.3,12.17,12.19,366000.0
2008-06-20 13:30:00,12.19,12.2,12.14,12.15,505400.0,12.19,12.2,12.14,12.15,505400.0
2008-06-20 14:00:00,12.14,12.15,12.04,12.11,859100.0,12.14,12.15,12.04,12.11,859100.0
2008-06-20 14:30:00,12.11,12.14,12.04,12.04,488900.0,12.11,12.14,12.04,12.04,488900.0
2008-06-20 15:00:00,12.04,12.14,12.01,12.09,645900.0,12.04,12.14,12.01,12.09,645900.0
2008-06-20 15:30:00,12.09,12.09,11.93,11.94,1556400.0,12.09,12.09,11.93,11.94,1556400.0
2008-06-23 09:30:00,12.05,12.07,11.79,11.8,401900.0,12.05,12.07,11.79,11.8,401900.0
2008-06-23 10:00:00,11.81,11.81,11.75,11.76,234000.0,11.81,11.81,11.75,11.76,234000.0
2008-06-23 10:30:00,11.76,11.82,11.75,11.81,232200.0,11.76,11.82,11.75,11.81,232200.0
2008-06-23 11:00:00,11.8,11.86,11.75,11.77,324500.0,11.8,11.86,11.75,11.77,324500.0
2008-06-23 11:30:00,11.77,11.81,11.75,11.79,584900.0,11.77,11.81,11.75,11.79,584900.0
2008-06-23 12:00:00,11.79,11.79,11.7,11.7,236800.0,11.79,11.79,11.7,11.7,236800.0
2008-06-23 12:30:00,11.71,11.74,11.68,11.73,195500.0,11.71,11.74,11.68,11.73,195500.0
2008-06-23 13:00:00,11.73,11.74,11.71,11.71,276400.0,11.73,11.74,11.71,11.71,276400.0
2008-06-23 13:30:00,11.71,11.74,11.69,11.73,315300.0,11.71,11.74,11.69,11.73,315300.0
2008-06-23 14:00:00,11.73,11.73,11.66,11.67,236900.0,11.73,11.73,11.66,11.67,236900.0
2008-06-23 14:30:00,11.67,11.67,11.54,11.59,376000.0,11.67,11.67,11.54,11.59,376000.0
2008-06-23 15:00:00,11.58,11.62,11.57,11.61,212400.0,11.58,11.62,11.57,11.61,212400.0
2008-06-23 15:30:00,11.61,11.65,11.61,11.62,410200.0,11.61,11.65,11.61,11.62,410200.0
2008-06-24 09:30:00,11.65,11.66,11.33,11.33,567300.0,11.65,11.66,11.33,11.33,567300.0
2008-06-24 10:00:00,11.33,11.4,11.26,11.31,329100.0,11.33,11.4,11.26,11.31,329100.0
2008-06-24 10:30:00,11.32,11.4,11.29,11.39,542600.0,11.32,11.4,11.29,11.39,542600.0
2008-06-24 11:00:00,11.4,11.56,11.37,11.55,299500.0,11.4,11.56,11.37,11.55,299500.0
2008-06-24 11:30:00,11.55,11.64,11.52,11.6,320800.0,11.55,11.64,11.52,11.6,320800.0
2008-06-24 12:00:00,11.6,11.67,11.6,11.64,242100.0,11.6,11.67,11.6,11.64,242100.0
2008-06-24 12:30:00,11.65,11.66,11.58,11.58,188900.0,11.65,11.66,11.58,11.58,188900.0
2008-06-24 13:00:00,11.59,11.61,11.58,11.58,200200.0,11.59,11.61,11.58,11.58,200200.0
2008-06-24 13:30:00,11.58,11.59,11.51,11.53,254400.0,11.58,11.59,11.51,11.53,254400.0
2008-06-24 14:00:00,11.53,11.62,11.52,11.54,323200.0,11.53,11.62,11.52,11.54,323200.0
2008-06-24 14:30:00,11.54,11.54,11.43,11.43,369400.0,11.54,11.54,11.43,11.43,369400.0
2008-06-24 15:00:00,11.44,11.48,11.38,11.41,248400.0,11.44,11.48,11.38,11.41,248400.0
2008-06-24 15:30:00,11.41,11.45,11.23,11.26,1192400.0,11.41,11.45,11.23,11.26,1192400.0
2008-06-25 09:30:00,11.32,11.46,11.23,11.46,340900.0,11.32,11.46,11.23,11.46,340900.0
2008-06-25 10:00:00,11.46,11.57,11.46,11.56,390700.0,11.46,11.57,11.46,11.56,390700.0
2008-06-25 10:30:00,11.56,11.81,11.55,11.75,696800.0,11.56,11.81,11.55,11.75,696800.0
2008-06-25 11:00:00,11.75,11.93,11.74,11.91,511300.0,11.75,11.93,11.74,11.91,511300.0
2008-06-25 11:30:00,11.9,12.01,11.89,11.9,622600.0,11.9,12.01,11.89,11.9,622600.0
2008-06-25 12:00:00,11.9,11.9,11.76,11.76,320600.0,11.9,11.9,11.76,11.76,320600.0
2008-06-25 12:30:00,11.76,11.77,11.67,11.72,334200.0,11.76,11.77,11.67,11.72,334200.0
2008-06-25 13:00:00,11.73,11.8,11.72,11.78,221700.0,11.73,11.8,11.72,11.78,221700.0
2008-06-25 13:30:00,11.78,11.8,11.74,11.75,308700.0,11.78,11.8,11.74,11.75,308700.0
2008-06-25 14:00:00,11.75,11.86,11.71,11.71,560600.0,11.75,11.86,11.71,11.71,560600.0
2008-06-25 14:30:00,11.71,11.74,11.59,11.69,573300.0,11.71,11.74,11.59,11.69,573300.0
2008-06-25 15:00:00,11.69,11.79,11.54,11.58,564900.0,11.69,11.79,11.54,11.58,564900.0
2008-06-25 15:30:00,11.57,11.58,11.44,11.52,604300.0,11.57,11.58,11.44,11.52,604300.0
2008-06-26 09:30:00,11.39,11.39,10.91,11.0,591600.0,11.39,11.39,10.91,11.0,591600.0
2008-06-26 10:00:00,11.0,11.06,10.89,10.98,509500.0,11.0,11.06,10.89,10.98,509500.0
2008-06-26 10:30:00,11.1,11.1,10.9,10.92,373800.0,11.1,11.1,10.9,10.92,373800.0
2008-06-26 11:00:00,10.91,11.02,10.9,11.02,273500.0,10.91,11.02,10.9,11.02,273500.0
2008-06-26 11:30:00,11.02,11.15,11.0,11.11,386900.0,11.02,11.15,11.0,11.11,386900.0
2008-06-26 12:00:00,11.12,11.15,11.06,11.08,258900.0,11.12,11.15,11.06,11.08,258900.0
2008-06-26 12:30:00,11.07,11.07,10.92,10.93,274300.0,11.07,11.07,10.92,10.93,274300.0
2008-06-26 13:00:00,10.93,10.96,10.9,10.91,188700.0,10.93,10.96,10.9,10.91,188700.0
2008-06-26 13:30:00,10.91,10.97,10.91,10.96,89000.0,10.91,10.97,10.91,10.96,89000.0
2008-06-26 14:00:00,10.96,11.01,10.88,10.92,488100.0,10.96,11.01,10.88,10.92,488100.0
2008-06-26 14:30:00,10.92,10.93,10.75,10.77,507000.0,10.92,10.93,10.75,10.77,507000.0
2008-06-26 15:00:00,10.77,10.85,10.77,10.82,464200.0,10.77,10.85,10.77,10.82,464200.0
2008-06-26 15:30:00,10.82,10.83,10.71,10.72,921500.0,10.82,10.83,10.71,10.72,921500.0
2008-06-27 09:30:00,10.64,10.82,10.6,10.69,346300.0,10.64,10.82,10.6,10.69,346300.0
2008-06-27 10:00:00,10.7,10.85,10.69,10.77,308000.0,10.7,10.85,10.69,10.77,308000.0
2008-06-27 10:30:00,10.77,10.81,10.67,10.7,388100.0,10.77,10.81,10.67,10.7,388100.0
2008-06-27 11:00:00,10.7,10.79,10.69,10.75,170800.0,10.7,10.79,10.69,10.75,170800.0
2008-06-27 11:30:00,10.74,10.75,10.67,10.67,186900.0,10.74,10.75,10.67,10.67,186900.0
2008-06-27 12:00:00,10.67,10.7,10.65,10.65,212100.0,10.67,10.7,10.65,10.65,212100.0
2008-06-27 12:30:00,10.64,10.65,10.6,10.62,234200.0,10.64,10.65,10.6,10.62,234200.0
2008-06-27 13:00:00,10.63,10.63,10.52,10.54,255700.0,10.63,10.63,10.52,10.54,255700.0
2008-06-27 13:30:00,10.54,10.55,10.45,10.49,281200.0,10.54,10.55,10.45,10.49,281200.0
2008-06-27 14:00:00,10.49,10.61,10.49,10.61,432600.0,10.49,10.61,10.49,10.61,432600.0
2008-06-27 14:30:00,10.61,10.65,10.52,10.53,405100.0,10.61,10.65,10.52,10.53,405100.0
2008-06-27 15:00:00,10.53,10.55,10.48,10.52,404400.0,10.53,10.55,10.48,10.52,404400.0
2008-06-27 15:30:00,10.52,10.54,10.45,10.45,499500.0,10.52,10.54,10.45,10.45,499500.0
2008-06-30 09:30:00,10.26,10.64,10.26,10.38,730600.0,10.26,10.64,10.26,10.38,730600.0
2008-06-30 10:00:00,10.39,10.47,10.33,10.35,364500.0,10.39,10.47,10.33,10.35,364500.0
2008-06-30 10:30:00,10.36,10.39,10.11,10.29,650000.0,10.36,10.39,10.11,10.29,650000.0
2008-06-30 11:00:00,10.3,10.42,10.27,10.42,508000.0,10.3,10.42,10.27,10.42,508000.0
2008-06-30 11:30:00,10.42,10.42,10.3,10.38,418800.0,10.42,10.42,10.3,10.38,418800.0
2008-06-30 12:00:00,10.39,10.47,10.39,10.45,440000.0,10.39,10.47,10.39,10.45,440000.0
2008-06-30 12:30:00,10.45,10.47,10.36,10.37,447400.0,10.45,10.47,10.36,10.37,447400.0
2008-06-30 13:00:00,10.38,10.38,10.21,10.22,435000.0,10.38,10.38,10.21,10.22,435000.0
2008-06-30 13:30:00,10.22,10.22,10.16,10.19,242800.0,10.22,10.22,10.16,10.19,242800.0
2008-06-30 14:00:00,10.19,10.29,10.18,10.28,189200.0,10.19,10.29,10.18,10.28,189200.0
2008-06-30 14:30:00,10.28,10.29,10.18,10.19,323900.0,10.28,10.29,10.18,10.19,323900.0
2008-06-30 15:00:00,10.19,10.19,10.11,10.14,549300.0,10.19,10.19,10.11,10.14,549300.0
2008-06-30 15:30:00,10.14,10.16,10.0,10.0,1093100.0,10.14,10.16,10.0,10.0,1093100.0
2008-07-01 09:30:00,9.93,9.93,9.7,9.86,700000.0,9.93,9.93,9.7,9.86,700000.0
2008-07-01 10:00:00,9.86,10.01,9.85,9.94,528600.0,9.86,10.01,9.85,9.94,528600.0
2008-07-01 10:30:00,9.95,10.06,9.91,9.92,479800.0,9.95,10.06,9.91,9.92,479800.0
2008-07-01 11:00:00,9.93,9.94,9.74,9.74,503800.0,9.93,9.94,9.74,9.74,503800.0
2008-07-01 11:30:00,9.74,9.75,9.67,9.7,344300.0,9.74,9.75,9.67,9.7,344300.0
2008-07-01 12:00:00,9.69,9.71,9.58,9.6,405900.0,9.69,9.71,9.58,9.6,405900.0
2008-07-01 12:30:00,9.6,9.69,9.56,9.67,455300.0,9.6,9.69,9.56,9.67,455300.0
2008-07-01 13:00:00,9.68,9.73,9.64,9.69,248400.0,9.68,9.73,9.64,9.69,248400.0
2008-07-01 13:30:00,9.7,9.85,9.66,9.83,491500.0,9.7,9.85,9.66,9.83,491500.0
2008-07-01 14:00:00,9.83,9.89,9.81,9.83,665100.0,9.83,9.89,9.81,9.83,665100.0
2008-07-01 14:30:00,9.83,9.96,9.79,9.9,712400.0,9.83,9.96,9.79,9.9,712400.0
2008-07-01 15:00:00,9.9,9.99,9.84,9.88,733700.0,9.9,9.99,9.84,9.88,733700.0
2008-07-01 15:30:00,9.88,10.01,9.86,9.9,1208500.0,9.88,10.01,9.86,9.9,1208500.0
2008-07-02 09:30:00,10.1,10.25,9.79,9.89,1006900.0,10.1,10.25,9.79,9.89,1006900.0
2008-07-02 10:00:00,9.89,10.0,9.89,9.96,701300.0,9.89,10.0,9.89,9.96,701300.0
2008-07-02 10:30:00,9.96,10.02,9.94,10.0,789000.0,9.96,10.02,9.94,10.0,789000.0
2008-07-02 11:00:00,10.01,10.01,9.82,9.83,367800.0,10.01,10.01,9.82,9.83,367800.0
2008-07-02 11:30:00,9.84,9.86,9.66,9.67,550400.0,9.84,9.86,9.66,9.67,550400.0
2008-07-02 12:00:00,9.67,9.81,9.66,9.69,277900.0,9.67,9.81,9.66,9.69,277900.0
2008-07-02 12:30:00,9.69,9.74,9.69,9.7,267500.0,9.69,9.74,9.69,9.7,267500.0
2008-07-02 13:00:00,9.7,9.72,9.68,9.7,285800.0,9.7,9.72,9.68,9.7,285800.0
2008-07-02 13:30:00,9.71,9.74,9.7,9.73,432400.0,9.71,9.74,9.7,9.73,432400.0
2008-07-02 14:00:00,9.74,9.82,9.73,9.74,673200.0,9.74,9.82,9.73,9.74,673200.0
2008-07-02 14:30:00,9.74,9.96,9.68,9.71,544500.0,9.74,9.96,9.68,9.71,544500.0
2008-07-02 15:00:00,9.7,9.71,9.59,9.59,759000.0,9.7,9.71,9.59,9.59,759000.0
2008-07-02 15:30:00,9.6,9.6,9.41,9.44,1553500.0,9.6,9.6,9.41,9.44,1553500.0
2008-07-03 09:30:00,9.61,9.65,9.32,9.37,522400.0,9.61,9.65,9.32,9.37,522400.0
2008-07-03 10:00:00,9.37,9.55,9.28,9.44,733400.0,9.37,9.55,9.28,9.44,733400.0
2008-07-03 10:30:00,9.44,9.48,9.3,9.34,536900.0,9.44,9.48,9.3,9.34,536900.0
2008-07-03 11:00:00,9.34,9.39,9.31,9.33,653100.0,9.34,9.39,9.31,9.33,653100.0
2008-07-03 11:30:00,9.32,9.36,9.25,9.29,498700.0,9.32,9.36,9.25,9.29,498700.0
2008-07-03 12:00:00,9.29,9.31,9.23,9.25,366300.0,9.29,9.31,9.23,9.25,366300.0
2008-07-03 12:30:00,9.25,9.26,8.94,8.98,1005700.0,9.25,9.26,8.94,8.98,1005700.0
2008-07-07 09:30:00,9.01,9.17,9.01,9.12,551500.0,9.01,9.17,9.01,9.12,551500.0
2008-07-07 10:00:00,9.12,9.15,9.0,9.03,575000.0,9.12,9.15,9.0,9.03,575000.0
2008-07-07 10:30:00,9.04,9.1,9.03,9.05,248200.0,9.04,9.1,9.03,9.05,248200.0
2008-07-07 11:00:00,9.05,9.06,9.0,9.05,311300.0,9.05,9.06,9.0,9.05,311300.0
2008-07-07 11:30:00,9.05,9.07,8.96,9.0,310000.0,9.05,9.07,8.96,9.0,310000.0
2008-07-07 12:00:00,9.0,9.03,8.86,8.86,498400.0,9.0,9.03,8.86,8.86,498400.0
2008-07-07 12:30:00,8.86,9.0,8.86,8.91,277800.0,8.86,9.0,8.86,8.91,277800.0
2008-07-07 13:00:00,8.91,9.0,8.84,8.97,349200.0,8.91,9.0,8.84,8.97,349200.0
2008-07-07 13:30:00,8.98,9.0,8.92,8.96,302400.0,8.98,9.0,8.92,8.96,302400.0
2008-07-07 14:00:00,8.97,9.0,8.91,8.98,442100.0,8.97,9.0,8.91,8.98,442100.0
2008-07-07 14:30:00,8.97,8.99,8.91,8.99,228600.0,8.97,8.99,8.91,8.99,228600.0
2008-07-07 15:00:00,8.99,9.04,8.96,9.03,997600.0,8.99,9.04,8.96,9.03,997600.0
2008-07-07 15:30:00,9.04,9.07,8.95,8.96,891200.0,9.04,9.07,8.95,8.96,891200.0
2008-07-08 09:30:00,8.97,9.07,8.82,8.91,585700.0,8.97,9.07,8.82,8.91,585700.0
2008-07-08 10:00:00,8.91,8.94,8.75,8.94,735600.0,8.91,8.94,8.75,8.94,735600.0
2008-07-08 10:30:00,8.93,8.95,8.83,8.92,495000.0,8.93,8.95,8.83,8.92,495000.0
2008-07-08 11:00:00,8.92,9.03,8.84,9.02,355700.0,8.92,9.03,8.84,9.02,355700.0
2008-07-08 11:30:00,9.02,9.03,8.93,8.94,389000.0,9.02,9.03,8.93,8.94,389000.0
2008-07-08 12:00:00,8.94,8.99,8.88,8.97,446400.0,8.94,8.99,8.88,8.97,446400.0
2008-07-08 12:30:00,8.97,8.98,8.86,8.89,311700.0,8.97,8.98,8.86,8.89,311700.0
2008-07-08 13:00:00,8.89,8.96,8.86,8.92,316600.0,8.89,8.96,8.86,8.92,316600.0
2008-07-08 13:30:00,8.92,8.92,8.86,8.87,210700.0,8.92,8.92,8.86,8.87,210700.0
2008-07-08 14:00:00,8.88,8.98,8.85,8.95,387800.0,8.88,8.98,8.85,8.95,387800.0
2008-07-08 14:30:00,8.95,9.1,8.93,9.08,646000.0,8.95,9.1,8.93,9.08,646000.0
2008-07-08 15:00:00,9.08,9.18,9.05,9.18,645100.0,9.08,9.18,9.05,9.18,645100.0
2008-07-08 15:30:00,9.18,9.25,9.15,9.22,1134400.0,9.18,9.25,9.15,9.22,1134400.0
2008-07-09 09:30:00,9.3,9.3,9.01,9.14,786400.0,9.3,9.3,9.01,9.14,786400.0
2008-07-09 10:00:00,9.14,9.16,9.01,9.16,533000.0,9.14,9.16,9.01,9.16,533000.0
2008-07-09 10:30:00,9.15,9.16,9.04,9.07,435300.0,9.15,9.16,9.04,9.07,435300.0
2008-07-09 11:00:00,9.07,9.19,9.04,9.18,363700.0,9.07,9.19,9.04,9.18,363700.0
2008-07-09 11:30:00,9.19,9.27,9.18,9.24,549200.0,9.19,9.27,9.18,9.24,549200.0
2008-07-09 12:00:00,9.24,9.35,9.24,9.31,514400.0,9.24,9.35,9.24,9.31,514400.0
2008-07-09 12:30:00,9.31,9.34,9.14,9.15,459200.0,9.31,9.34,9.14,9.15,459200.0
2008-07-09 13:00:00,9.15,9.15,9.05,9.08,332000.0,9.15,9.15,9.05,9.08,332000.0
2008-07-09 13:30:00,9.07,9.1,9.06,9.09,176700.0,9.07,9.1,9.06,9.09,176700.0
2008-07-09 14:00:00,9.1,9.1,9.04,9.08,255600.0,9.1,9.1,9.04,9.08,255600.0
2008-07-09 14:30:00,9.07,9.09,9.0,9.05,329600.0,9.07,9.09,9.0,9.05,329600.0
2008-07-09 15:00:00,9.05,9.05,8.97,9.01,471300.0,9.05,9.05,8.97,9.01,471300.0
2008-07-09 15:30:00,9.0,9.02,8.85,8.91,801000.0,9.0,9.02,8.85,8.91,801000.0
2008-07-10 09:30:00,9.0,9.31,8.9,9.19,565900.0,9.0,9.31,8.9,9.19,565900.0
2008-07-10 10:00:00,9.19,9.2,8.99,9.0,442200.0,9.19,9.2,8.99,9.0,442200.0
2008-07-10 10:30:00,9.0,9.06,8.96,8.96,566200.0,9.0,9.06,8.96,8.96,566200.0
2008-07-10 11:00:00,8.96,9.06,8.9,8.94,513800.0,8.96,9.06,8.9,8.94,513800.0
2008-07-10 11:30:00,8.95,8.98,8.89,8.96,373900.0,8.95,8.98,8.89,8.96,373900.0
2008-07-10 12:00:00,8.96,9.03,8.95,8.97,233200.0,8.96,9.03,8.95,8.97,233200.0
2008-07-10 12:30:00,8.97,8.98,8.83,8.89,339800.0,8.97,8.98,8.83,8.89,339800.0
2008-07-10 13:00:00,8.89,9.0,8.89,8.99,237800.0,8.89,9.0,8.89,8.99,237800.0
2008-07-10 13:30:00,8.99,9.04,8.96,8.96,323100.0,8.99,9.04,8.96,8.96,323100.0
2008-07-10 14:00:00,8.96,8.97,8.7,8.71,447300.0,8.96,8.97,8.7,8.71,447300.0
2008-07-10 14:30:00,8.72,8.82,8.66,8.67,475300.0,8.72,8.82,8.66,8.67,475300.0
2008-07-10 15:00:00,8.67,8.79,8.67,8.75,422100.0,8.67,8.79,8.67,8.75,422100.0
2008-07-10 15:30:00,8.75,8.76,8.64,8.71,941700.0,8.75,8.76,8.64,8.71,941700.0
2008-07-11 09:30:00,8.51,8.54,8.32,8.4,463300.0,8.51,8.54,8.32,8.4,463300.0
2008-07-11 10:00:00,8.4,8.42,8.26,8.32,400600.0,8.4,8.42,8.26,8.32,400600.0
2008-07-11 10:30:00,8.31,8.35,8.19,8.2,336900.0,8.31,8.35,8.19,8.2,336900.0
2008-07-11 11:00:00,8.2,8.27,8.16,8.24,395500.0,8.2,8.27,8.16,8.24,395500.0
2008-07-11 11:30:00,8.25,8.29,8.1,8.16,418800.0,8.25,8.29,8.1,8.16,418800.0
2008-07-11 12:00:00,8.17,8.17,8.09,8.11,279800.0,8.17,8.17,8.09,8.11,279800.0
2008-07-11 12:30:00,8.12,8.16,8.02,8.09,414900.0,8.12,8.16,8.02,8.09,414900.0
2008-07-11 13:00:00,8.09,8.18,8.04,8.14,404100.0,8.09,8.18,8.04,8.14,404100.0
2008-07-11 13:30:00,8.15,8.23,8.12,8.16,498200.0,8.15,8.23,8.12,8.16,498200.0
2008-07-11 14:00:00,8.17,8.27,8.13,8.2,846400.0,8.17,8.27,8.13,8.2,846400.0
2008-07-11 14:30:00,8.2,8.36,8.12,8.19,678300.0,8.2,8.36,8.12,8.19,678300.0
2008-07-11 15:00:00,8.2,8.34,8.15,8.19,1029900.0,8.2,8.34,8.15,8.19,1029900.0
2008-07-11 15:30:00,8.2,8.2,8.05,8.11,900200.0,8.2,8.2,8.05,8.11,900200.0
2008-07-14 09:30:00,8.31,8.31,7.89,7.93,604900.0,8.31,8.31,7.89,7.93,604900.0
2008-07-14 10:00:00,7.93,8.06,7.86,7.91,324400.0,7.93,8.06,7.86,7.91,324400.0
2008-07-14 10:30:00,7.92,8.0,7.89,7.97,340400.0,7.92,8.0,7.89,7.97,340400.0
2008-07-14 11:00:00,7.97,8.02,7.94,8.0,331300.0,7.97,8.02,7.94,8.0,331300.0
2008-07-14 11:30:00,8.0,8.01,7.84,7.99,373900.0,8.0,8.01,7.84,7.99,373900.0
2008-07-14 12:00:00,7.98,7.99,7.87,7.89,236100.0,7.98,7.99,7.87,7.89,236100.0
2008-07-14 12:30:00,7.89,7.92,7.89,7.89,236600.0,7.89,7.92,7.89,7.89,236600.0
2008-07-14 13:00:00,7.89,8.0,7.89,7.97,285500.0,7.89,8.0,7.89,7.97,285500.0
2008-07-14 13:30:00,7.97,7.99,7.96,7.98,285800.0,7.97,7.99,7.96,7.98,285800.0
2008-07-14 14:00:00,7.97,8.1,7.96,8.08,346800.0,7.97,8.1,7.96,8.08,346800.0
2008-07-14 14:30:00,8.09,8.09,8.03,8.05,256700.0,8.09,8.09,8.03,8.05,256700.0
2008-07-14 15:00:00,8.05,8.08,8.02,8.07,610300.0,8.05,8.08,8.02,8.07,610300.0
2008-07-14 15:30:00,8.06,8.17,8.06,8.1,923100.0,8.06,8.17,8.06,8.1,923100.0
2008-07-15 09:30:00,7.96,7.96,7.3,7.59,1004400.0,7.96,7.96,7.3,7.59,1004400.0
2008-07-15 10:00:00,7.6,7.62,7.37,7.48,680300.0,7.6,7.62,7.37,7.48,680300.0
2008-07-15 10:30:00,7.49,7.62,7.46,7.52,842900.0,7.49,7.62,7.46,7.52,842900.0
2008-07-15 11:00:00,7.52,7.74,7.52,7.68,1304100.0,7.52,7.74,7.52,7.68,1304100.0
2008-07-15 11:30:00,7.68,7.79,7.63,7.79,768400.0,7.68,7.79,7.63,7.79,768400.0
2008-07-15 12:00:00,7.78,7.85,7.66,7.74,679200.0,7.78,7.85,7.66,7.74,679200.0
2008-07-15 12:30:00,7.74,7.76,7.65,7.74,687200.0,7.74,7.76,7.65,7.74,687200.0
2008-07-15 13:00:00,7.74,7.78,7.63,7.64,659100.0,7.74,7.78,7.63,7.64,659100.0
2008-07-15 13:30:00,7.64,7.72,7.59,7.67,941700.0,7.64,7.72,7.59,7.67,941700.0
2008-07-15 14:00:00,7.67,7.7,7.61,7.62,556600.0,7.67,7.7,7.61,7.62,556600.0
2008-07-15 14:30:00,7.62,7.66,7.57,7.64,429000.0,7.62,7.66,7.57,7.64,429000.0
2008-07-15 15:00:00,7.64,7.7,7.62,7.66,843600.0,7.64,7.7,7.62,7.66,843600.0
2008-07-15 15:30:00,7.66,7.67,7.57,7.58,1411600.0,7.66,7.67,7.57,7.58,1411600.0
2008-07-16 09:30:00,7.52,7.75,7.49,7.73,486200.0,7.52,7.75,7.49,7.73,486200.0
2008-07-16 10:00:00,7.73,7.74,7.59,7.6,370400.0,7.73,7.74,7.59,7.6,370400.0
2008-07-16 10:30:00,7.6,7.78,7.6,7.75,691600.0,7.6,7.78,7.6,7.75,691600.0
2008-07-16 11:00:00,7.75,7.84,7.36,7.78,535600.0,7.75,7.84,7.36,7.78,535600.0
2008-07-16 11:30:00,7.78,7.82,7.72,7.81,407400.0,7.78,7.82,7.72,7.81,407400.0
2008-07-16 12:00:00,7.81,7.94,7.72,7.94,402200.0,7.81,7.94,7.72,7.94,402200.0
2008-07-16 12:30:00,7.94,7.97,7.9,7.97,289000.0,7.94,7.97,7.9,7.97,289000.0
2008-07-16 13:00:00,7.97,8.02,7.89,7.93,554400.0,7.97,8.02,7.89,7.93,554400.0
2008-07-16 13:30:00,7.92,7.98,7.84,7.91,319400.0,7.92,7.98,7.84,7.91,319400.0
2008-07-16 14:00:00,7.91,7.94,7.82,7.9,338200.0,7.91,7.94,7.82,7.9,338200.0
2008-07-16 14:30:00,7.9,7.94,7.89,7.91,416000.0,7.9,7.94,7.89,7.91,416000.0
2008-07-16 15:00:00,7.9,8.13,7.89,8.08,495600.0,7.9,8.13,7.89,8.08,495600.0
2008-07-16 15:30:00,8.08,8.08,7.97,7.99,588900.0,8.08,8.08,7.97,7.99,588900.0
2008-07-17 09:30:00,8.15,8.42,7.96,8.21,624200.0,8.15,8.42,7.96,8.21,624200.0
2008-07-17 10:00:00,8.21,8.33,8.13,8.22,559900.0,8.21,8.33,8.13,8.22,559900.0
2008-07-17 10:30:00,8.22,8.34,8.18,8.2,489400.0,8.22,8.34,8.18,8.2,489400.0
2008-07-17 11:00:00,8.2,8.24,7.95,8.23,547000.0,8.2,8.24,7.95,8.23,547000.0
2008-07-17 11:30:00,8.22,8.35,8.19,8.34,294800.0,8.22,8.35,8.19,8.34,294800.0
2008-07-17 12:00:00,8.34,8.35,8.23,8.33,369300.0,8.34,8.35,8.23,8.33,369300.0
2008-07-17 12:30:00,8.33,8.35,8.24,8.33,505200.0,8.33,8.35,8.24,8.33,505200.0
2008-07-17 13:00:00,8.33,8.62,8.3,8.62,875600.0,8.33,8.62,8.3,8.62,875600.0
2008-07-17 13:30:00,8.61,8.9,8.6,8.75,987600.0,8.61,8.9,8.6,8.75,987600.0
2008-07-17 14:00:00,8.75,8.86,8.73,8.84,882800.0,8.75,8.86,8.73,8.84,882800.0
2008-07-17 14:30:00,8.84,8.85,8.69,8.7,493200.0,8.84,8.85,8.69,8.7,493200.0
2008-07-17 15:00:00,8.7,8.8,8.69,8.72,582100.0,8.7,8.8,8.69,8.72,582100.0
2008-07-17 15:30:00,8.73,8.75,8.53,8.64,1120800.0,8.73,8.75,8.53,8.64,1120800.0
2008-07-18 09:30:00,7.78,8.44,7.78,7.99,1053400.0,7.78,8.44,7.78,7.99,1053400.0
2008-07-18 10:00:00,7.99,8.08,7.92,8.06,315100.0,7.99,8.08,7.92,8.06,315100.0
2008-07-18 10:30:00,8.07,8.35,8.06,8.32,328700.0,8.07,8.35,8.06,8.32,328700.0
2008-07-18 11:00:00,8.33,8.56,8.31,8.55,494400.0,8.33,8.56,8.31,8.55,494400.0
2008-07-18 11:30:00,8.55,8.55,8.37,8.41,393700.0,8.55,8.55,8.37,8.41,393700.0
2008-07-18 12:00:00,8.42,8.45,8.27,8.31,254600.0,8.42,8.45,8.27,8.31,254600.0
2008-07-18 12:30:00,8.31,8.35,8.22,8.22,208700.0,8.31,8.35,8.22,8.22,208700.0
2008-07-18 13:00:00,8.22,8.36,8.22,8.3,223500.0,8.22,8.36,8.22,8.3,223500.0
2008-07-18 13:30:00,8.31,8.37,8.21,8.21,227000.0,8.31,8.37,8.21,8.21,227000.0
2008-07-18 14:00:00,8.22,8.3,8.19,8.24,250800.0,8.22,8.3,8.19,8.24,250800.0
2008-07-18 14:30:00,8.24,8.26,8.16,8.22,185000.0,8.24,8.26,8.16,8.22,185000.0
2008-07-18 15:00:00,8.23,8.32,8.21,8.27,291300.0,8.23,8.32,8.21,8.27,291300.0
2008-07-18 15:30:00,8.27,8.34,8.24,8.25,466300.0,8.27,8.34,8.24,8.25,466300.0
2008-07-21 09:30:00,8.21,8.45,8.15,8.36,460800.0,8.21,8.45,8.15,8.36,460800.0
2008-07-21 10:00:00,8.36,8.54,8.36,8.45,590700.0,8.36,8.54,8.36,8.45,590700.0
2008-07-21 10:30:00,8.45,8.54,8.43,8.51,469700.0,8.45,8.54,8.43,8.51,469700.0
2008-07-21 11:00:00,8.5,8.53,8.41,8.52,621600.0,8.5,8.53,8.41,8.52,621600.0
2008-07-21 11:30:00,8.52,8.55,8.4,8.4,504500.0,8.52,8.55,8.4,8.4,504500.0
2008-07-21 12:00:00,8.4,8.45,8.4,8.44,395900.0,8.4,8.45,8.4,8.44,395900.0
2008-07-21 12:30:00,8.44,8.48,8.44,8.44,278500.0,8.44,8.48,8.44,8.44,278500.0
2008-07-21 13:00:00,8.44,8.46,8.43,8.46,301000.0,8.44,8.46,8.43,8.46,301000.0
2008-07-21 13:30:00,8.46,8.5,8.45,8.47,346500.0,8.46,8.5,8.45,8.47,346500.0
2008-07-21 14:00:00,8.46,8.47,8.4,8.41,548300.0,8.46,8.47,8.4,8.41,548300.0
2008-07-21 14:30:00,8.41,8.43,8.37,8.39,430900.0,8.41,8.43,8.37,8.39,430900.0
2008-07-21 15:00:00,8.38,8.4,8.32,8.33,602600.0,8.38,8.4,8.32,8.33,602600.0
2008-07-21 15:30:00,8.32,8.37,8.3,8.35,621800.0,8.32,8.37,8.3,8.35,621800.0
2008-07-22 09:30:00,8.32,8.52,8.25,8.45,561800.0,8.32,8.52,8.25,8.45,561800.0
2008-07-22 10:00:00,8.46,8.72,8.45,8.67,800800.0,8.46,8.72,8.45,8.67,800800.0
2008-07-22 10:30:00,8.67,8.74,8.61,8.7,626000.0,8.67,8.74,8.61,8.7,626000.0
2008-07-22 11:00:00,8.71,8.85,8.7,8.85,758400.0,8.71,8.85,8.7,8.85,758400.0
2008-07-22 11:30:00,8.85,8.97,8.79,8.79,565300.0,8.85,8.97,8.79,8.79,565300.0
2008-07-22 12:00:00,8.79,9.04,8.78,8.93,750800.0,8.79,9.04,8.78,8.93,750800.0
2008-07-22 12:30:00,8.93,9.04,8.92,9.02,364300.0,8.93,9.04,8.92,9.02,364300.0
2008-07-22 13:00:00,9.02,9.04,9.0,9.02,588000.0,9.02,9.04,9.0,9.02,588000.0
2008-07-22 13:30:00,9.02,9.14,9.02,9.13,652400.0,9.02,9.14,9.02,9.13,652400.0
2008-07-22 14:00:00,9.13,9.14,9.01,9.08,654000.0,9.13,9.14,9.01,9.08,654000.0
2008-07-22 14:30:00,9.08,9.09,9.01,9.01,415500.0,9.08,9.09,9.01,9.01,415500.0
2008-07-22 15:00:00,9.02,9.07,9.01,9.07,290200.0,9.02,9.07,9.01,9.07,290200.0
2008-07-22 15:30:00,9.06,9.18,9.06,9.18,778300.0,9.06,9.18,9.06,9.18,778300.0
2008-07-23 09:30:00,9.28,9.93,9.13,9.88,921200.0,9.28,9.93,9.13,9.88,921200.0
2008-07-23 10:00:00,9.89,10.28,9.88,10.26,1233300.0,9.89,10.28,9.88,10.26,1233300.0
2008-07-23 10:30:00,10.25,10.43,10.24,10.3,1073800.0,10.25,10.43,10.24,10.3,1073800.0
2008-07-23 11:00:00,10.3,10.32,9.95,10.05,807600.0,10.3,10.32,9.95,10.05,807600.0
2008-07-23 11:30:00,10.05,10.05,9.66,9.67,487500.0,10.05,10.05,9.66,9.67,487500.0
2008-07-23 12:00:00,9.67,9.76,9.47,9.49,642300.0,9.67,9.76,9.47,9.49,642300.0
2008-07-23 12:30:00,9.49,9.51,9.38,9.43,489800.0,9.49,9.51,9.38,9.43,489800.0
2008-07-23 13:00:00,9.44,9.45,9.31,9.32,478300.0,9.44,9.45,9.31,9.32,478300.0
2008-07-23 13:30:00,9.33,9.47,9.23,9.3,442900.0,9.33,9.47,9.23,9.3,442900.0
2008-07-23 14:00:00,9.3,9.41,9.28,9.4,508100.0,9.3,9.41,9.28,9.4,508100.0
2008-07-23 14:30:00,9.41,9.49,9.35,9.41,709700.0,9.41,9.49,9.35,9.41,709700.0
2008-07-23 15:00:00,9.41,9.45,9.37,9.38,893100.0,9.41,9.45,9.37,9.38,893100.0
2008-07-23 15:30:00,9.38,9.4,9.33,9.39,734200.0,9.38,9.4,9.33,9.39,734200.0
2008-07-24 09:30:00,9.65,11.05,9.65,10.65,1704000.0,9.65,11.05,9.65,10.65,1704000.0
2008-07-24 10:00:00,10.64,10.77,10.39,10.59,1591800.0,10.64,10.77,10.39,10.59,1591800.0
2008-07-24 10:30:00,10.59,10.8,10.58,10.73,873600.0,10.59,10.8,10.58,10.73,873600.0
2008-07-24 11:00:00,10.74,10.79,10.63,10.65,630800.0,10.74,10.79,10.63,10.65,630800.0
2008-07-24 11:30:00,10.65,10.7,10.58,10.65,686400.0,10.65,10.7,10.58,10.65,686400.0
2008-07-24 12:00:00,10.66,10.66,10.51,10.52,592500.0,10.66,10.66,10.51,10.52,592500.0
2008-07-24 12:30:00,10.52,10.57,10.45,10.52,981100.0,10.52,10.57,10.45,10.52,981100.0
2008-07-24 13:00:00,10.52,10.56,10.5,10.52,625400.0,10.52,10.56,10.5,10.52,625400.0
2008-07-24 13:30:00,10.52,10.57,10.48,10.53,600800.0,10.52,10.57,10.48,10.53,600800.0
2008-07-24 14:00:00,10.53,10.66,10.51,10.56,722800.0,10.53,10.66,10.51,10.56,722800.0
2008-07-24 14:30:00,10.56,10.61,10.54,10.61,716000.0,10.56,10.61,10.54,10.61,716000.0
2008-07-24 15:00:00,10.61,10.65,10.36,10.38,1350300.0,10.61,10.65,10.36,10.38,1350300.0
2008-07-24 15:30:00,10.39,10.54,10.38,10.45,1354500.0,10.39,10.54,10.38,10.45,1354500.0
2008-07-25 09:30:00,10.64,10.79,10.23,10.52,705000.0,10.64,10.79,10.23,10.52,705000.0
2008-07-25 10:00:00,10.51,10.77,10.51,10.51,697500.0,10.51,10.77,10.51,10.51,697500.0
2008-07-25 10:30:00,10.51,10.53,10.39,10.52,530500.0,10.51,10.53,10.39,10.52,530500.0
2008-07-25 11:00:00,10.52,10.52,10.23,10.36,616000.0,10.52,10.52,10.23,10.36,616000.0
2008-07-25 11:30:00,10.36,10.49,10.27,10.33,363100.0,10.36,10.49,10.27,10.33,363100.0
2008-07-25 12:00:00,10.33,10.39,10.23,10.38,355700.0,10.33,10.39,10.23,10.38,355700.0
2008-07-25 12:30:00,10.36,10.41,10.24,10.28,363200.0,10.36,10.41,10.24,10.28,363200.0
2008-07-25 13:00:00,10.28,10.46,10.22,10.32,515300.0,10.28,10.46,10.22,10.32,515300.0
2008-07-25 13:30:00,10.32,10.37,10.22,10.26,352200.0,10.32,10.37,10.22,10.26,352200.0
2008-07-25 14:00:00,10.26,10.32,10.22,10.27,504600.0,10.26,10.32,10.22,10.27,504600.0
2008-07-25 14:30:00,10.27,10.27,10.07,10.07,556100.0,10.27,10.27,10.07,10.07,556100.0
2008-07-25 15:00:00,10.08,10.11,9.89,9.89,1228100.0,10.08,10.11,9.89,9.89,1228100.0
2008-07-25 15:30:00,9.89,9.89,9.52,9.73,1766400.0,9.89,9.89,9.52,9.73,1766400.0
2008-07-28 09:30:00,9.69,9.85,9.5,9.71,871300.0,9.69,9.85,9.5,9.71,871300.0
2008-07-28 10:00:00,9.71,10.12,9.7,10.0,1020700.0,9.71,10.12,9.7,10.0,1020700.0
2008-07-28 10:30:00,10.0,10.04,9.89,9.92,487700.0,10.0,10.04,9.89,9.92,487700.0
2008-07-28 11:00:00,9.93,9.96,9.85,9.86,686200.0,9.93,9.96,9.85,9.86,686200.0
2008-07-28 11:30:00,9.86,9.92,9.75,9.9,762400.0,9.86,9.92,9.75,9.9,762400.0
2008-07-28 12:00:00,9.91,10.01,9.87,9.93,603100.0,9.91,10.01,9.87,9.93,603100.0
2008-07-28 12:30:00,9.93,9.95,9.77,9.78,459200.0,9.93,9.95,9.77,9.78,459200.0
2008-07-28 13:00:00,9.77,9.83,9.72,9.78,659700.0,9.77,9.83,9.72,9.78,659700.0
2008-07-28 13:30:00,9.79,9.79,9.73,9.75,453300.0,9.79,9.79,9.73,9.75,453300.0
2008-07-28 14:00:00,9.75,9.76,9.69,9.69,561400.0,9.75,9.76,9.69,9.69,561400.0
2008-07-28 14:30:00,9.7,9.75,9.67,9.68,550000.0,9.7,9.75,9.67,9.68,550000.0
2008-07-28 15:00:00,9.69,9.76,9.68,9.7,814600.0,9.69,9.76,9.68,9.7,814600.0
2008-07-28 15:30:00,9.7,9.7,9.6,9.61,1127200.0,9.7,9.7,9.6,9.61,1127200.0
2008-07-29 09:30:00,9.76,10.18,9.7,10.03,819700.0,9.76,10.18,9.7,10.03,819700.0
2008-07-29 10:00:00,10.04,10.32,10.03,10.23,713800.0,10.04,10.32,10.03,10.23,713800.0
2008-07-29 10:30:00,10.22,10.38,10.18,10.32,566700.0,10.22,10.38,10.18,10.32,566700.0
2008-07-29 11:00:00,10.32,10.35,10.24,10.3,564700.0,10.32,10.35,10.24,10.3,564700.0
2008-07-29 11:30:00,10.3,10.46,10.28,10.35,624200.0,10.3,10.46,10.28,10.35,624200.0
2008-07-29 12:00:00,10.36,10.43,10.34,10.38,554000.0,10.36,10.43,10.34,10.38,554000.0
2008-07-29 12:30:00,10.39,10.42,10.33,10.38,498300.0,10.39,10.42,10.33,10.38,498300.0
2008-07-29 13:00:00,10.4,10.49,10.31,10.49,433200.0,10.4,10.49,10.31,10.49,433200.0
2008-07-29 13:30:00,10.48,10.56,10.42,10.46,410100.0,10.48,10.56,10.42,10.46,410100.0
2008-07-29 14:00:00,10.46,10.47,10.36,10.42,822100.0,10.46,10.47,10.36,10.42,822100.0
2008-07-29 14:30:00,10.42,10.42,10.34,10.38,497600.0,10.42,10.42,10.34,10.38,497600.0
2008-07-29 15:00:00,10.38,10.5,10.34,10.43,741100.0,10.38,10.5,10.34,10.43,741100.0
2008-07-29 15:30:00,10.42,10.43,10.32,10.43,1194000.0,10.42,10.43,10.32,10.43,1194000.0
2008-07-30 09:30:00,10.59,11.1,10.42,10.57,1018500.0,10.59,11.1,10.42,10.57,1018500.0
2008-07-30 10:00:00,10.56,10.86,10.54,10.83,1085900.0,10.56,10.86,10.54,10.83,1085900.0
2008-07-30 10:30:00,10.84,11.02,10.7,10.88,1340200.0,10.84,11.02,10.7,10.88,1340200.0
2008-07-30 11:00:00,10.88,10.92,10.79,10.8,858000.0,10.88,10.92,10.79,10.8,858000.0
2008-07-30 11:30:00,10.81,10.81,10.69,10.7,665000.0,10.81,10.81,10.69,10.7,665000.0
2008-07-30 12:00:00,10.7,10.71,10.52,10.56,817800.0,10.7,10.71,10.52,10.56,817800.0
2008-07-30 12:30:00,10.57,10.59,10.37,10.39,635300.0,10.57,10.59,10.37,10.39,635300.0
2008-07-30 13:00:00,10.39,10.43,10.16,10.29,1074200.0,10.39,10.43,10.16,10.29,1074200.0
2008-07-30 13:30:00,10.3,10.31,10.06,10.14,935000.0,10.3,10.31,10.06,10.14,935000.0
2008-07-30 14:00:00,10.15,10.17,9.96,10.16,1277700.0,10.15,10.17,9.96,10.16,1277700.0
2008-07-30 14:30:00,10.15,10.28,10.13,10.24,656300.0,10.15,10.28,10.13,10.24,656300.0
2008-07-30 15:00:00,10.24,10.31,10.15,10.31,532800.0,10.24,10.31,10.15,10.31,532800.0
2008-07-30 15:30:00,10.31,10.31,10.07,10.17,2062900.0,10.31,10.31,10.07,10.17,2062900.0
2008-07-31 09:30:00,10.08,10.48,10.07,10.25,1066700.0,10.08,10.48,10.07,10.25,1066700.0
2008-07-31 10:00:00,10.26,10.51,10.25,10.47,850900.0,10.26,10.51,10.25,10.47,850900.0
2008-07-31 10:30:00,10.47,10.61,10.41,10.6,749300.0,10.47,10.61,10.41,10.6,749300.0
2008-07-31 11:00:00,10.6,10.65,10.46,10.46,447500.0,10.6,10.65,10.46,10.46,447500.0
2008-07-31 11:30:00,10.47,10.52,10.4,10.48,487400.0,10.47,10.52,10.4,10.48,487400.0
2008-07-31 12:00:00,10.48,10.52,10.38,10.49,444800.0,10.48,10.52,10.38,10.49,444800.0
2008-07-31 12:30:00,10.48,10.56,10.44,10.55,470500.0,10.48,10.56,10.44,10.55,470500.0
2008-07-31 13:00:00,10.54,10.61,10.54,10.59,539700.0,10.54,10.61,10.54,10.59,539700.0
2008-07-31 13:30:00,10.59,10.6,10.5,10.5,416400.0,10.59,10.6,10.5,10.5,416400.0
2008-07-31 14:00:00,10.5,10.59,10.46,10.52,477800.0,10.5,10.59,10.46,10.52,477800.0
2008-07-31 14:30:00,10.53,10.62,10.52,10.55,568200.0,10.53,10.62,10.52,10.55,568200.0
2008-07-31 15:00:00,10.55,10.56,10.39,10.43,643700.0,10.55,10.56,10.39,10.43,643700.0
2008-07-31 15:30:00,10.44,10.44,10.25,10.33,1216700.0,10.44,10.44,10.25,10.33,1216700.0
2008-08-01 09:30:00,10.4,10.44,10.0,10.17,633100.0,10.4,10.44,10.0,10.17,633100.0
2008-08-01 10:00:00,10.17,10.22,10.02,10.18,702700.0,10.17,10.22,10.02,10.18,702700.0
2008-08-01 10:30:00,10.19,10.4,10.19,10.39,469300.0,10.19,10.4,10.19,10.39,469300.0
2008-08-01 11:00:00,10.39,10.41,10.29,10.39,339700.0,10.39,10.41,10.29,10.39,339700.0
2008-08-01 11:30:00,10.39,10.48,10.31,10.39,321000.0,10.39,10.48,10.31,10.39,321000.0
2008-08-01 12:00:00,10.38,10.39,10.28,10.3,203600.0,10.38,10.39,10.28,10.3,203600.0
2008-08-01 12:30:00,10.31,10.35,10.24,10.26,237100.0,10.31,10.35,10.24,10.26,237100.0
2008-08-01 13:00:00,10.25,10.39,10.25,10.37,238700.0,10.25,10.39,10.25,10.37,238700.0
2008-08-01 13:30:00,10.36,10.41,10.3,10.37,309800.0,10.36,10.41,10.3,10.37,309800.0
2008-08-01 14:00:00,10.38,10.4,10.3,10.36,266900.0,10.38,10.4,10.3,10.36,266900.0
2008-08-01 14:30:00,10.36,10.46,10.35,10.46,167100.0,10.36,10.46,10.35,10.46,167100.0
2008-08-01 15:00:00,10.47,10.5,10.38,10.44,379100.0,10.47,10.5,10.38,10.44,379100.0
2008-08-01 15:30:00,10.44,10.48,10.37,10.37,469900.0,10.44,10.48,10.37,10.37,469900.0
2008-08-04 09:30:00,10.49,10.55,10.22,10.31,308900.0,10.49,10.55,10.22,10.31,308900.0
2008-08-04 10:00:00,10.32,10.35,10.27,10.31,459500.0,10.32,10.35,10.27,10.31,459500.0
2008-08-04 10:30:00,10.31,10.32,10.24,10.25,418500.0,10.31,10.32,10.24,10.25,418500.0
2008-08-04 11:00:00,10.25,10.28,10.15,10.23,245100.0,10.25,10.28,10.15,10.23,245100.0
2008-08-04 11:30:00,10.23,10.48,10.23,10.42,485500.0,10.23,10.48,10.23,10.42,485500.0
2008-08-04 12:00:00,10.42,10.53,10.34,10.43,260800.0,10.42,10.53,10.34,10.43,260800.0
2008-08-04 12:30:00,10.43,10.43,10.33,10.33,192900.0,10.43,10.43,10.33,10.33,192900.0
2008-08-04 13:00:00,10.33,10.36,10.3,10.33,161400.0,10.33,10.36,10.3,10.33,161400.0
2008-08-04 13:30:00,10.33,10.42,10.3,10.35,216200.0,10.33,10.42,10.3,10.35,216200.0
2008-08-04 14:00:00,10.35,10.47,10.32,10.46,316300.0,10.35,10.47,10.32,10.46,316300.0
2008-08-04 14:30:00,10.47,10.52,10.43,10.48,334300.0,10.47,10.52,10.43,10.48,334300.0
2008-08-04 15:00:00,10.49,10.53,10.46,10.47,287300.0,10.49,10.53,10.46,10.47,287300.0
2008-08-04 15:30:00,10.47,10.5,10.38,10.44,619400.0,10.47,10.5,10.38,10.44,619400.0
2008-08-05 09:30:00,10.85,10.9,10.57,10.89,275800.0,10.85,10.9,10.57,10.89,275800.0
2008-08-05 10:00:00,10.88,11.03,10.85,10.99,518300.0,10.88,11.03,10.85,10.99,518300.0
2008-08-05 10:30:00,10.98,11.08,10.91,11.07,475400.0,10.98,11.08,10.91,11.07,475400.0
2008-08-05 11:00:00,11.08,11.25,11.07,11.24,680600.0,11.08,11.25,11.07,11.24,680600.0
2008-08-05 11:30:00,11.24,11.72,11.24,11.6,873400.0,11.24,11.72,11.24,11.6,873400.0
2008-08-05 12:00:00,11.6,11.64,11.48,11.49,462900.0,11.6,11.64,11.48,11.49,462900.0
2008-08-05 12:30:00,11.49,11.51,11.33,11.39,313000.0,11.49,11.51,11.33,11.39,313000.0
2008-08-05 13:00:00,11.39,11.56,11.3,11.35,227900.0,11.39,11.56,11.3,11.35,227900.0
2008-08-05 13:30:00,11.36,11.39,11.31,11.37,201100.0,11.36,11.39,11.31,11.37,201100.0
2008-08-05 14:00:00,11.37,11.55,11.36,11.54,371500.0,11.37,11.55,11.36,11.54,371500.0
2008-08-05 14:30:00,11.53,11.69,11.49,11.62,395700.0,11.53,11.69,11.49,11.62,395700.0
2008-08-05 15:00:00,11.62,11.63,11.44,11.53,718900.0,11.62,11.63,11.44,11.53,718900.0
2008-08-05 15:30:00,11.54,11.55,11.45,11.49,684900.0,11.54,11.55,11.45,11.49,684900.0
2008-08-06 09:30:00,11.25,11.25,10.85,11.12,409800.0,11.25,11.25,10.85,11.12,409800.0
2008-08-06 10:00:00,11.12,11.12,10.97,11.02,317900.0,11.12,11.12,10.97,11.02,317900.0
2008-08-06 10:30:00,11.01,11.1,10.85,10.89,395200.0,11.01,11.1,10.85,10.89,395200.0
2008-08-06 11:00:00,10.88,11.08,10.85,11.06,348100.0,10.88,11.08,10.85,11.06,348100.0
2008-08-06 11:30:00,11.05,11.08,10.94,10.98,486500.0,11.05,11.08,10.94,10.98,486500.0
2008-08-06 12:00:00,10.97,11.02,10.92,11.0,487500.0,10.97,11.02,10.92,11.0,487500.0
2008-08-06 12:30:00,10.99,11.0,10.83,10.89,537000.0,10.99,11.0,10.83,10.89,537000.0
2008-08-06 13:00:00,10.88,11.01,10.84,10.99,314000.0,10.88,11.01,10.84,10.99,314000.0
2008-08-06 13:30:00,10.99,11.04,10.85,10.94,380200.0,10.99,11.04,10.85,10.94,380200.0
2008-08-06 14:00:00,10.94,11.0,10.86,10.86,268800.0,10.94,11.0,10.86,10.86,268800.0
2008-08-06 14:30:00,10.87,11.04,10.86,10.94,268600.0,10.87,11.04,10.86,10.94,268600.0
2008-08-06 15:00:00,10.94,11.14,10.93,11.12,978000.0,10.94,11.14,10.93,11.12,978000.0
2008-08-06 15:30:00,11.12,11.39,11.11,11.38,1869500.0,11.12,11.39,11.11,11.38,1869500.0
2008-08-07 09:30:00,11.7,11.88,11.11,11.2,349100.0,11.7,11.88,11.11,11.2,349100.0
2008-08-07 10:00:00,11.2,11.4,11.19,11.29,330300.0,11.2,11.4,11.19,11.29,330300.0
2008-08-07 10:30:00,11.28,11.3,11.07,11.2,318700.0,11.28,11.3,11.07,11.2,318700.0
2008-08-07 11:00:00,11.2,11.28,11.1,11.15,270000.0,11.2,11.28,11.1,11.15,270000.0
2008-08-07 11:30:00,11.15,11.15,11.04,11.05,216000.0,11.15,11.15,11.04,11.05,216000.0
2008-08-07 12:00:00,11.04,11.07,10.95,11.07,407800.0,11.04,11.07,10.95,11.07,407800.0
2008-08-07 12:30:00,11.07,11.24,11.05,11.19,366700.0,11.07,11.24,11.05,11.19,366700.0
2008-08-07 13:00:00,11.19,11.31,11.13,11.26,260300.0,11.19,11.31,11.13,11.26,260300.0
2008-08-07 13:30:00,11.25,11.28,11.17,11.18,320500.0,11.25,11.28,11.17,11.18,320500.0
2008-08-07 14:00:00,11.17,11.19,11.11,11.18,304400.0,11.17,11.19,11.11,11.18,304400.0
2008-08-07 14:30:00,11.17,11.2,11.09,11.1,279000.0,11.17,11.2,11.09,11.1,279000.0
2008-08-07 15:00:00,11.09,11.13,11.02,11.08,359000.0,11.09,11.13,11.02,11.08,359000.0
2008-08-07 15:30:00,11.08,11.13,10.99,11.09,604900.0,11.08,11.13,10.99,11.09,604900.0
2008-08-08 09:30:00,10.98,11.63,10.79,11.57,308000.0,10.98,11.63,10.79,11.57,308000.0
2008-08-08 10:00:00,11.57,11.69,11.51,11.62,409200.0,11.57,11.69,11.51,11.62,409200.0
2008-08-08 10:30:00,11.62,11.75,11.61,11.69,261100.0,11.62,11.75,11.61,11.69,261100.0
2008-08-08 11:00:00,11.69,11.74,11.59,11.69,285200.0,11.69,11.74,11.59,11.69,285200.0
2008-08-08 11:30:00,11.69,11.86,11.69,11.82,193300.0,11.69,11.86,11.69,11.82,193300.0
2008-08-08 12:00:00,11.81,11.91,11.77,11.88,191300.0,11.81,11.91,11.77,11.88,191300.0
2008-08-08 12:30:00,11.88,11.92,11.82,11.86,233900.0,11.88,11.92,11.82,11.86,233900.0
2008-08-08 13:00:00,11.86,11.89,11.84,11.87,136400.0,11.86,11.89,11.84,11.87,136400.0
2008-08-08 13:30:00,11.88,11.93,11.81,11.83,222200.0,11.88,11.93,11.81,11.83,222200.0
2008-08-08 14:00:00,11.83,11.86,11.8,11.85,136900.0,11.83,11.86,11.8,11.85,136900.0
2008-08-08 14:30:00,11.85,11.91,11.78,11.91,285500.0,11.85,11.91,11.78,11.91,285500.0
2008-08-08 15:00:00,11.91,11.94,11.84,11.88,166800.0,11.91,11.94,11.84,11.88,166800.0
2008-08-08 15:30:00,11.88,11.95,11.81,11.86,363200.0,11.88,11.95,11.81,11.86,363200.0
2008-08-11 09:30:00,11.85,11.89,11.53,11.89,318700.0,11.85,11.89,11.53,11.89,318700.0
2008-08-11 10:00:00,11.89,12.3,11.88,12.17,324600.0,11.89,12.3,11.88,12.17,324600.0
2008-08-11 10:30:00,12.17,12.29,12.12,12.29,219100.0,12.17,12.29,12.12,12.29,219100.0
2008-08-11 11:00:00,12.28,12.52,12.28,12.49,284500.0,12.28,12.52,12.28,12.49,284500.0
2008-08-11 11:30:00,12.49,12.69,12.47,12.55,239200.0,12.49,12.69,12.47,12.55,239200.0
2008-08-11 12:00:00,12.56,12.76,12.56,12.71,240300.0,12.56,12.76,12.56,12.71,240300.0
2008-08-11 12:30:00,12.72,12.76,12.65,12.69,189300.0,12.72,12.76,12.65,12.69,189300.0
2008-08-11 13:00:00,12.69,12.79,12.59,12.77,136600.0,12.69,12.79,12.59,12.77,136600.0
2008-08-11 13:30:00,12.77,12.81,12.62,12.62,203200.0,12.77,12.81,12.62,12.62,203200.0
2008-08-11 14:00:00,12.63,12.63,12.36,12.41,242000.0,12.63,12.63,12.36,12.41,242000.0
2008-08-11 14:30:00,12.41,12.42,12.17,12.22,306400.0,12.41,12.42,12.17,12.22,306400.0
2008-08-11 15:00:00,12.22,12.32,12.1,12.1,236700.0,12.22,12.32,12.1,12.1,236700.0
2008-08-11 15:30:00,12.11,12.2,12.0,12.17,515000.0,12.11,12.2,12.0,12.17,515000.0
2008-08-12 09:30:00,12.5,12.5,11.85,12.34,235700.0,12.5,12.5,11.85,12.34,235700.0
2008-08-12 10:00:00,12.33,12.5,12.25,12.25,219100.0,12.33,12.5,12.25,12.25,219100.0
2008-08-12 10:30:00,12.25,12.3,12.14,12.23,157700.0,12.25,12.3,12.14,12.23,157700.0
2008-08-12 11:00:00,12.22,12.35,12.13,12.3,129400.0,12.22,12.35,12.13,12.3,129400.0
2008-08-12 11:30:00,12.3,12.33,12.15,12.17,80500.0,12.3,12.33,12.15,12.17,80500.0
2008-08-12 12:00:00,12.17,12.23,12.15,12.19,70600.0,12.17,12.23,12.15,12.19,70600.0
2008-08-12 12:30:00,12.19,12.24,12.15,12.23,66900.0,12.19,12.24,12.15,12.23,66900.0
2008-08-12 13:00:00,12.23,12.24,12.12,12.16,94600.0,12.23,12.24,12.12,12.16,94600.0
2008-08-12 13:30:00,12.16,12.18,12.08,12.12,76000.0,12.16,12.18,12.08,12.12,76000.0
2008-08-12 14:00:00,12.11,12.15,11.99,12.04,170300.0,12.11,12.15,11.99,12.04,170300.0
2008-08-12 14:30:00,12.05,12.06,11.95,11.96,88000.0,12.05,12.06,11.95,11.96,88000.0
2008-08-12 15:00:00,11.97,11.97,11.82,11.84,262900.0,11.97,11.97,11.82,11.84,262900.0
2008-08-12 15:30:00,11.85,11.9,11.77,11.87,391500.0,11.85,11.9,11.77,11.87,391500.0
2008-08-13 09:30:00,11.83,11.95,11.5,11.56,331600.0,11.83,11.95,11.5,11.56,331600.0
2008-08-13 10:00:00,11.56,11.71,11.51,11.54,284200.0,11.56,11.71,11.51,11.54,284200.0
2008-08-13 10:30:00,11.54,11.54,11.25,11.26,325400.0,11.54,11.54,11.25,11.26,325400.0
2008-08-13 11:00:00,11.26,11.27,11.1,11.13,281300.0,11.26,11.27,11.1,11.13,281300.0
2008-08-13 11:30:00,11.13,11.13,11.06,11.12,318900.0,11.13,11.13,11.06,11.12,318900.0
2008-08-13 12:00:00,11.12,11.17,11.08,11.11,210000.0,11.12,11.17,11.08,11.11,210000.0
2008-08-13 12:30:00,11.1,11.27,11.08,11.27,194800.0,11.1,11.27,11.08,11.27,194800.0
2008-08-13 13:00:00,11.27,11.38,11.23,11.38,155600.0,11.27,11.38,11.23,11.38,155600.0
2008-08-13 13:30:00,11.38,11.55,11.37,11.51,295200.0,11.38,11.55,11.37,11.51,295200.0
2008-08-13 14:00:00,11.51,11.57,11.45,11.53,190300.0,11.51,11.57,11.45,11.53,190300.0
2008-08-13 14:30:00,11.53,11.61,11.5,11.61,145200.0,11.53,11.61,11.5,11.61,145200.0
2008-08-13 15:00:00,11.61,11.62,11.4,11.45,341400.0,11.61,11.62,11.4,11.45,341400.0
2008-08-13 15:30:00,11.45,11.49,11.34,11.43,417100.0,11.45,11.49,11.34,11.43,417100.0
2008-08-14 09:30:00,11.27,11.76,11.22,11.67,297100.0,11.27,11.76,11.22,11.67,297100.0
2008-08-14 10:00:00,11.68,11.91,11.6,11.88,376500.0,11.68,11.91,11.6,11.88,376500.0
2008-08-14 10:30:00,11.89,12.01,11.8,11.87,295400.0,11.89,12.01,11.8,11.87,295400.0
2008-08-14 11:00:00,11.88,12.0,11.83,12.0,196300.0,11.88,12.0,11.83,12.0,196300.0
2008-08-14 11:30:00,12.0,12.02,11.92,11.96,162700.0,12.0,12.02,11.92,11.96,162700.0
2008-08-14 12:00:00,11.97,12.15,11.94,12.14,209800.0,11.97,12.15,11.94,12.14,209800.0
2008-08-14 12:30:00,12.15,12.27,12.13,12.21,219600.0,12.15,12.27,12.13,12.21,219600.0
2008-08-14 13:00:00,12.22,12.24,12.1,12.1,120900.0,12.22,12.24,12.1,12.1,120900.0
2008-08-14 13:30:00,12.11,12.13,12.02,12.07,117700.0,12.11,12.13,12.02,12.07,117700.0
2008-08-14 14:00:00,12.07,12.11,11.99,12.01,129300.0,12.07,12.11,11.99,12.01,129300.0
2008-08-14 14:30:00,12.02,12.06,11.91,11.91,138900.0,12.02,12.06,11.91,11.91,138900.0
2008-08-14 15:00:00,11.91,11.99,11.88,11.89,173800.0,11.91,11.99,11.88,11.89,173800.0
2008-08-14 15:30:00,11.9,12.06,11.86,11.99,348000.0,11.9,12.06,11.86,11.99,348000.0
2008-08-15 09:30:00,12.8,12.8,11.54,12.47,516100.0,12.8,12.8,11.54,12.47,516100.0
2008-08-15 10:00:00,12.47,12.48,12.25,12.32,255300.0,12.47,12.48,12.25,12.32,255300.0
2008-08-15 10:30:00,12.31,12.58,12.3,12.56,215400.0,12.31,12.58,12.3,12.56,215400.0
2008-08-15 11:00:00,12.56,12.61,12.5,12.58,164000.0,12.56,12.61,12.5,12.58,164000.0
2008-08-15 11:30:00,12.59,12.61,12.44,12.48,338700.0,12.59,12.61,12.44,12.48,338700.0
2008-08-15 12:00:00,12.48,12.48,12.3,12.31,118700.0,12.48,12.48,12.3,12.31,118700.0
2008-08-15 12:30:00,12.32,12.42,12.32,12.34,179800.0,12.32,12.42,12.32,12.34,179800.0
2008-08-15 13:00:00,12.34,12.41,12.3,12.39,183500.0,12.34,12.41,12.3,12.39,183500.0
2008-08-15 13:30:00,12.39,12.44,12.39,12.39,98900.0,12.39,12.44,12.39,12.39,98900.0
2008-08-15 14:00:00,12.39,12.4,12.3,12.34,157500.0,12.39,12.4,12.3,12.34,157500.0
2008-08-15 14:30:00,12.34,12.35,12.25,12.31,120300.0,12.34,12.35,12.25,12.31,120300.0
2008-08-15 15:00:00,12.32,12.41,12.31,12.39,244800.0,12.32,12.41,12.31,12.39,244800.0
2008-08-15 15:30:00,12.39,12.44,12.3,12.36,622700.0,12.39,12.44,12.3,12.36,622700.0
2008-08-18 09:30:00,12.31,12.57,12.2,12.38,361100.0,12.31,12.57,12.2,12.38,361100.0
2008-08-18 10:00:00,12.35,12.49,12.32,12.46,320500.0,12.35,12.49,12.32,12.46,320500.0
2008-08-18 10:30:00,12.46,12.52,12.37,12.42,230300.0,12.46,12.52,12.37,12.42,230300.0
2008-08-18 11:00:00,12.42,12.46,12.32,12.39,143100.0,12.42,12.46,12.32,12.39,143100.0
2008-08-18 11:30:00,12.4,12.4,12.25,12.26,140000.0,12.4,12.4,12.25,12.26,140000.0
2008-08-18 12:00:00,12.25,12.26,12.12,12.22,146800.0,12.25,12.26,12.12,12.22,146800.0
2008-08-18 12:30:00,12.22,12.22,11.92,11.93,141500.0,12.22,12.22,11.92,11.93,141500.0
2008-08-18 13:00:00,11.94,11.98,11.8,11.95,179300.0,11.94,11.98,11.8,11.95,179300.0
2008-08-18 13:30:00,11.94,12.01,11.91,11.94,230400.0,11.94,12.01,11.91,11.94,230400.0
2008-08-18 14:00:00,11.94,12.01,11.91,11.99,201000.0,11.94,12.01,11.91,11.99,201000.0
2008-08-18 14:30:00,11.99,11.99,11.85,11.89,118700.0,11.99,11.99,11.85,11.89,118700.0
2008-08-18 15:00:00,11.89,11.97,11.85,11.88,248600.0,11.89,11.97,11.85,11.88,248600.0
2008-08-18 15:30:00,11.89,11.94,11.85,11.94,208100.0,11.89,11.94,11.85,11.94,208100.0
2008-08-19 09:30:00,11.81,11.92,11.35,11.46,316500.0,11.81,11.92,11.35,11.46,316500.0
2008-08-19 10:00:00,11.46,11.47,11.18,11.22,174900.0,11.46,11.47,11.18,11.22,174900.0
2008-08-19 10:30:00,11.22,11.4,11.14,11.38,301900.0,11.22,11.4,11.14,11.38,301900.0
2008-08-19 11:00:00,11.37,11.39,11.14,11.14,158500.0,11.37,11.39,11.14,11.14,158500.0
2008-08-19 11:30:00,11.14,11.18,11.06,11.08,224400.0,11.14,11.18,11.06,11.08,224400.0
2008-08-19 12:00:00,11.07,11.17,11.01,11.15,221400.0,11.07,11.17,11.01,11.15,221400.0
2008-08-19 12:30:00,11.16,11.39,11.15,11.3,228200.0,11.16,11.39,11.15,11.3,228200.0
2008-08-19 13:00:00,11.31,11.41,11.29,11.32,257900.0,11.31,11.41,11.29,11.32,257900.0
2008-08-19 13:30:00,11.31,11.33,11.18,11.19,262300.0,11.31,11.33,11.18,11.19,262300.0
2008-08-19 14:00:00,11.19,11.21,11.15,11.16,196900.0,11.19,11.21,11.15,11.16,196900.0
2008-08-19 14:30:00,11.16,11.17,11.05,11.07,186900.0,11.16,11.17,11.05,11.07,186900.0
2008-08-19 15:00:00,11.07,11.08,10.97,11.04,376700.0,11.07,11.08,10.97,11.04,376700.0
2008-08-19 15:30:00,11.04,11.14,10.99,11.04,754600.0,11.04,11.14,10.99,11.04,754600.0
2008-08-20 09:30:00,10.98,11.06,10.76,10.98,240300.0,10.98,11.06,10.76,10.98,240300.0
2008-08-20 10:00:00,10.98,11.11,10.84,11.03,146500.0,10.98,11.11,10.84,11.03,146500.0
2008-08-20 10:30:00,11.04,11.35,11.02,11.35,179700.0,11.04,11.35,11.02,11.35,179700.0
2008-08-20 11:00:00,11.35,11.42,11.28,11.35,210000.0,11.35,11.42,11.28,11.35,210000.0
2008-08-20 11:30:00,11.34,11.36,11.19,11.34,101100.0,11.34,11.36,11.19,11.34,101100.0
2008-08-20 12:00:00,11.35,11.38,11.22,11.27,90500.0,11.35,11.38,11.22,11.27,90500.0
2008-08-20 12:30:00,11.28,11.3,11.23,11.28,98100.0,11.28,11.3,11.23,11.28,98100.0
2008-08-20 13:00:00,11.28,11.37,11.27,11.35,76900.0,11.28,11.37,11.27,11.35,76900.0
2008-08-20 13:30:00,11.34,11.38,11.32,11.35,78000.0,11.34,11.38,11.32,11.35,78000.0
2008-08-20 14:00:00,11.36,11.36,11.22,11.27,201900.0,11.36,11.36,11.22,11.27,201900.0
2008-08-20 14:30:00,11.27,11.32,11.22,11.32,184000.0,11.27,11.32,11.22,11.32,184000.0
2008-08-20 15:00:00,11.32,11.35,11.24,11.27,231100.0,11.32,11.35,11.24,11.27,231100.0
2008-08-20 15:30:00,11.27,11.38,11.25,11.31,634800.0,11.27,11.38,11.25,11.31,634800.0
2008-08-21 09:30:00,11.06,11.28,10.94,11.26,186800.0,11.06,11.28,10.94,11.26,186800.0
2008-08-21 10:00:00,11.26,11.42,11.18,11.29,244400.0,11.26,11.42,11.18,11.29,244400.0
2008-08-21 10:30:00,11.29,11.47,11.22,11.45,258200.0,11.29,11.47,11.22,11.45,258200.0
2008-08-21 11:00:00,11.46,11.5,11.34,11.5,199500.0,11.46,11.5,11.34,11.5,199500.0
2008-08-21 11:30:00,11.5,11.51,11.43,11.44,286600.0,11.5,11.51,11.43,11.44,286600.0
2008-08-21 12:00:00,11.45,11.46,11.4,11.41,111900.0,11.45,11.46,11.4,11.41,111900.0
2008-08-21 12:30:00,11.42,11.43,11.38,11.4,82100.0,11.42,11.43,11.38,11.4,82100.0
2008-08-21 13:00:00,11.4,11.42,11.37,11.41,212200.0,11.4,11.42,11.37,11.41,212200.0
2008-08-21 13:30:00,11.41,11.44,11.33,11.35,94300.0,11.41,11.44,11.33,11.35,94300.0
2008-08-21 14:00:00,11.35,11.47,11.32,11.43,186600.0,11.35,11.47,11.32,11.43,186600.0
2008-08-21 14:30:00,11.43,11.51,11.43,11.5,197000.0,11.43,11.51,11.43,11.5,197000.0
2008-08-21 15:00:00,11.5,11.51,11.43,11.48,260100.0,11.5,11.51,11.43,11.48,260100.0
2008-08-21 15:30:00,11.48,11.55,11.45,11.49,224200.0,11.48,11.55,11.45,11.49,224200.0
2008-08-22 09:30:00,11.5,11.91,11.5,11.75,217700.0,11.5,11.91,11.5,11.75,217700.0
2008-08-22 10:00:00,11.76,11.83,11.64,11.81,201300.0,11.76,11.83,11.64,11.81,201300.0
2008-08-22 10:30:00,11.81,11.86,11.58,11.59,218700.0,11.81,11.86,11.58,11.59,218700.0
2008-08-22 11:00:00,11.59,11.71,11.59,11.65,215800.0,11.59,11.71,11.59,11.65,215800.0
2008-08-22 11:30:00,11.65,11.65,11.51,11.52,220600.0,11.65,11.65,11.51,11.52,220600.0
2008-08-22 12:00:00,11.52,11.52,11.4,11.47,186800.0,11.52,11.52,11.4,11.47,186800.0
2008-08-22 12:30:00,11.47,11.56,11.45,11.55,143000.0,11.47,11.56,11.45,11.55,143000.0
2008-08-22 13:00:00,11.55,11.77,11.54,11.76,226300.0,11.55,11.77,11.54,11.76,226300.0
2008-08-22 13:30:00,11.76,11.8,11.65,11.74,282600.0,11.76,11.8,11.65,11.74,282600.0
2008-08-22 14:00:00,11.74,11.89,11.7,11.89,265100.0,11.74,11.89,11.7,11.89,265100.0
2008-08-22 14:30:00,11.88,11.89,11.79,11.85,188000.0,11.88,11.89,11.79,11.85,188000.0
2008-08-22 15:00:00,11.86,11.91,11.78,11.89,242300.0,11.86,11.91,11.78,11.89,242300.0
2008-08-22 15:30:00,11.89,11.98,11.89,11.91,400900.0,11.89,11.98,11.89,11.91,400900.0
2008-08-25 09:30:00,11.82,11.91,11.5,11.5,125300.0,11.82,11.91,11.5,11.5,125300.0
2008-08-25 10:00:00,11.51,11.55,11.41,11.53,269600.0,11.51,11.55,11.41,11.53,269600.0
2008-08-25 10:30:00,11.53,11.63,11.5,11.57,184200.0,11.53,11.63,11.5,11.57,184200.0
2008-08-25 11:00:00,11.56,11.63,11.51,11.57,118900.0,11.56,11.63,11.51,11.57,118900.0
2008-08-25 11:30:00,11.56,11.57,11.34,11.36,98400.0,11.56,11.57,11.34,11.36,98400.0
2008-08-25 12:00:00,11.35,11.51,11.34,11.43,136400.0,11.35,11.51,11.34,11.43,136400.0
2008-08-25 12:30:00,11.45,11.47,11.36,11.43,87400.0,11.45,11.47,11.36,11.43,87400.0
2008-08-25 13:00:00,11.43,11.49,11.42,11.45,67800.0,11.43,11.49,11.42,11.45,67800.0
2008-08-25 13:30:00,11.45,11.52,11.42,11.48,95700.0,11.45,11.52,11.42,11.48,95700.0
2008-08-25 14:00:00,11.47,11.49,11.43,11.44,80400.0,11.47,11.49,11.43,11.44,80400.0
2008-08-25 14:30:00,11.44,11.52,11.37,11.41,146700.0,11.44,11.52,11.37,11.41,146700.0
2008-08-25 15:00:00,11.41,11.42,11.3,11.33,126400.0,11.41,11.42,11.3,11.33,126400.0
2008-08-25 15:30:00,11.32,11.44,11.3,11.42,306100.0,11.32,11.44,11.3,11.42,306100.0
2008-08-26 09:30:00,11.3,11.3,11.06,11.24,172200.0,11.3,11.3,11.06,11.24,172200.0
2008-08-26 10:00:00,11.24,11.3,11.15,11.22,114500.0,11.24,11.3,11.15,11.22,114500.0
2008-08-26 10:30:00,11.24,11.41,11.21,11.26,197600.0,11.24,11.41,11.21,11.26,197600.0
2008-08-26 11:00:00,11.26,11.44,11.26,11.41,126700.0,11.26,11.44,11.26,11.41,126700.0
2008-08-26 11:30:00,11.41,11.41,11.31,11.34,105200.0,11.41,11.41,11.31,11.34,105200.0
2008-08-26 12:00:00,11.34,11.36,11.14,11.15,164300.0,11.34,11.36,11.14,11.15,164300.0
2008-08-26 12:30:00,11.15,11.22,11.12,11.14,131500.0,11.15,11.22,11.12,11.14,131500.0
2008-08-26 13:00:00,11.14,11.15,11.12,11.13,89700.0,11.14,11.15,11.12,11.13,89700.0
2008-08-26 13:30:00,11.13,11.14,11.03,11.06,116300.0,11.13,11.14,11.03,11.06,116300.0
2008-08-26 14:00:00,11.05,11.11,11.0,11.01,178600.0,11.05,11.11,11.0,11.01,178600.0
2008-08-26 14:30:00,11.01,11.05,11.0,11.03,97500.0,11.01,11.05,11.0,11.03,97500.0
2008-08-26 15:00:00,11.03,11.08,11.01,11.04,181100.0,11.03,11.08,11.01,11.04,181100.0
2008-08-26 15:30:00,11.05,11.26,11.04,11.25,397300.0,11.05,11.26,11.04,11.25,397300.0
2008-08-27 09:30:00,11.22,11.36,11.2,11.32,148000.0,11.22,11.36,11.2,11.32,148000.0
2008-08-27 10:00:00,11.31,11.57,11.3,11.48,119700.0,11.31,11.57,11.3,11.48,119700.0
2008-08-27 10:30:00,11.48,11.57,11.41,11.55,343100.0,11.48,11.57,11.41,11.55,343100.0
2008-08-27 11:00:00,11.55,11.67,11.49,11.6,142700.0,11.55,11.67,11.49,11.6,142700.0
2008-08-27 11:30:00,11.59,11.64,11.55,11.59,99200.0,11.59,11.64,11.55,11.59,99200.0
2008-08-27 12:00:00,11.6,11.69,11.6,11.65,172000.0,11.6,11.69,11.6,11.65,172000.0
2008-08-27 12:30:00,11.64,11.73,11.61,11.69,182300.0,11.64,11.73,11.61,11.69,182300.0
2008-08-27 13:00:00,11.69,11.73,11.65,11.69,85000.0,11.69,11.73,11.65,11.69,85000.0
2008-08-27 13:30:00,11.69,11.71,11.62,11.62,97500.0,11.69,11.71,11.62,11.62,97500.0
2008-08-27 14:00:00,11.63,11.67,11.6,11.64,86500.0,11.63,11.67,11.6,11.64,86500.0
2008-08-27 14:30:00,11.64,11.7,11.62,11.64,81900.0,11.64,11.7,11.62,11.64,81900.0
2008-08-27 15:00:00,11.63,11.68,11.6,11.6,131800.0,11.63,11.68,11.6,11.6,131800.0
2008-08-27 15:30:00,11.61,11.67,11.6,11.66,208700.0,11.61,11.67,11.6,11.66,208700.0
2008-08-28 09:30:00,11.9,11.9,11.47,11.55,346800.0,11.9,11.9,11.47,11.55,346800.0
2008-08-28 10:00:00,11.55,11.58,11.41,11.57,241700.0,11.55,11.58,11.41,11.57,241700.0
2008-08-28 10:30:00,11.56,11.77,11.54,11.7,310900.0,11.56,11.77,11.54,11.7,310900.0
2008-08-28 11:00:00,11.7,11.7,11.59,11.63,183900.0,11.7,11.7,11.59,11.63,183900.0
2008-08-28 11:30:00,11.63,11.73,11.55,11.68,206200.0,11.63,11.73,11.55,11.68,206200.0
2008-08-28 12:00:00,11.68,11.68,11.57,11.64,190400.0,11.68,11.68,11.57,11.64,190400.0
2008-08-28 12:30:00,11.64,11.65,11.55,11.63,155500.0,11.64,11.65,11.55,11.63,155500.0
2008-08-28 13:00:00,11.63,11.63,11.54,11.57,124100.0,11.63,11.63,11.54,11.57,124100.0
2008-08-28 13:30:00,11.57,11.6,11.52,11.53,121700.0,11.57,11.6,11.52,11.53,121700.0
2008-08-28 14:00:00,11.53,11.55,11.47,11.5,239000.0,11.53,11.55,11.47,11.5,239000.0
2008-08-28 14:30:00,11.51,11.54,11.46,11.46,220800.0,11.51,11.54,11.46,11.46,220800.0
2008-08-28 15:00:00,11.46,11.51,11.43,11.47,362300.0,11.46,11.51,11.43,11.47,362300.0
2008-08-28 15:30:00,11.47,11.54,11.45,11.5,562200.0,11.47,11.54,11.45,11.5,562200.0
2008-08-29 09:30:00,11.24,11.47,11.19,11.38,191600.0,11.24,11.47,11.19,11.38,191600.0
2008-08-29 10:00:00,11.38,11.41,11.2,11.23,155400.0,11.38,11.41,11.2,11.23,155400.0
2008-08-29 10:30:00,11.24,11.31,11.24,11.31,216000.0,11.24,11.31,11.24,11.31,216000.0
2008-08-29 11:00:00,11.32,11.53,11.32,11.49,252900.0,11.32,11.53,11.32,11.49,252900.0
2008-08-29 11:30:00,11.48,11.5,11.42,11.5,185800.0,11.48,11.5,11.42,11.5,185800.0
2008-08-29 12:00:00,11.49,11.49,11.36,11.36,168800.0,11.49,11.49,11.36,11.36,168800.0
2008-08-29 12:30:00,11.37,11.43,11.32,11.41,162800.0,11.37,11.43,11.32,11.41,162800.0
2008-08-29 13:00:00,11.4,11.58,11.4,11.55,298500.0,11.4,11.58,11.4,11.55,298500.0
2008-08-29 13:30:00,11.55,11.58,11.51,11.58,208400.0,11.55,11.58,11.51,11.58,208400.0
2008-08-29 14:00:00,11.59,11.63,11.55,11.6,212800.0,11.59,11.63,11.55,11.6,212800.0
2008-08-29 14:30:00,11.6,11.67,11.6,11.63,185900.0,11.6,11.67,11.6,11.63,185900.0
2008-08-29 15:00:00,11.63,11.64,11.34,11.36,334600.0,11.63,11.64,11.34,11.36,334600.0
2008-08-29 15:30:00,11.36,11.42,11.32,11.35,578600.0,11.36,11.42,11.32,11.35,578600.0
2008-09-02 09:30:00,11.66,12.21,11.56,11.99,493200.0,11.66,12.21,11.56,11.99,493200.0
2008-09-02 10:00:00,12.0,12.12,11.86,11.9,330500.0,12.0,12.12,11.86,11.9,330500.0
2008-09-02 10:30:00,11.89,11.93,11.79,11.92,240500.0,11.89,11.93,11.79,11.92,240500.0
2008-09-02 11:00:00,11.91,12.15,11.9,12.12,275100.0,11.91,12.15,11.9,12.12,275100.0
2008-09-02 11:30:00,12.12,12.27,12.09,12.26,354600.0,12.12,12.27,12.09,12.26,354600.0
2008-09-02 12:00:00,12.26,12.29,12.16,12.16,181400.0,12.26,12.29,12.16,12.16,181400.0
2008-09-02 12:30:00,12.16,12.28,12.12,12.27,269600.0,12.16,12.28,12.12,12.27,269600.0
2008-09-02 13:00:00,12.26,12.27,12.11,12.16,285700.0,12.26,12.27,12.11,12.16,285700.0
2008-09-02 13:30:00,12.16,12.21,12.01,12.05,190900.0,12.16,12.21,12.01,12.05,190900.0
2008-09-02 14:00:00,12.04,12.1,11.86,11.87,372900.0,12.04,12.1,11.86,11.87,372900.0
2008-09-02 14:30:00,11.87,11.88,11.82,11.85,273300.0,11.87,11.88,11.82,11.85,273300.0
2008-09-02 15:00:00,11.85,12.06,11.83,12.04,301400.0,11.85,12.06,11.83,12.04,301400.0
2008-09-02 15:30:00,12.04,12.06,12.0,12.02,421100.0,12.04,12.06,12.0,12.02,421100.0
2008-09-03 09:30:00,12.11,12.45,11.86,12.45,359600.0,12.11,12.45,11.86,12.45,359600.0
2008-09-03 10:00:00,12.45,12.54,12.33,12.35,592100.0,12.45,12.54,12.33,12.35,592100.0
2008-09-03 10:30:00,12.35,12.66,12.3,12.58,467900.0,12.35,12.66,12.3,12.58,467900.0
2008-09-03 11:00:00,12.57,12.67,12.52,12.58,347500.0,12.57,12.67,12.52,12.58,347500.0
2008-09-03 11:30:00,12.58,12.62,12.51,12.57,345600.0,12.58,12.62,12.51,12.57,345600.0
2008-09-03 12:00:00,12.56,12.57,12.45,12.52,349200.0,12.56,12.57,12.45,12.52,349200.0
2008-09-03 12:30:00,12.52,12.61,12.46,12.59,219900.0,12.52,12.61,12.46,12.59,219900.0
2008-09-03 13:00:00,12.6,12.7,12.53,12.67,327700.0,12.6,12.7,12.53,12.67,327700.0
2008-09-03 13:30:00,12.67,12.83,12.62,12.79,628500.0,12.67,12.83,12.62,12.79,628500.0
2008-09-03 14:00:00,12.8,12.88,12.75,12.77,761600.0,12.8,12.88,12.75,12.77,761600.0
2008-09-03 14:30:00,12.77,12.84,12.7,12.74,350300.0,12.77,12.84,12.7,12.74,350300.0
2008-09-03 15:00:00,12.74,12.82,12.69,12.7,653300.0,12.74,12.82,12.69,12.7,653300.0
2008-09-03 15:30:00,12.7,12.75,12.61,12.65,753200.0,12.7,12.75,12.61,12.65,753200.0
2008-09-04 09:30:00,12.58,12.58,12.18,12.26,268500.0,12.58,12.58,12.18,12.26,268500.0
2008-09-04 10:00:00,12.26,12.47,12.23,12.47,305000.0,12.26,12.47,12.23,12.47,305000.0
2008-09-04 10:30:00,12.48,12.48,12.23,12.25,392600.0,12.48,12.48,12.23,12.25,392600.0
2008-09-04 11:00:00,12.24,12.29,12.17,12.26,437200.0,12.24,12.29,12.17,12.26,437200.0
2008-09-04 11:30:00,12.26,12.32,12.2,12.27,281100.0,12.26,12.32,12.2,12.27,281100.0
2008-09-04 12:00:00,12.26,12.34,12.25,12.27,208200.0,12.26,12.34,12.25,12.27,208200.0
2008-09-04 12:30:00,12.27,12.32,12.24,12.28,208400.0,12.27,12.32,12.24,12.28,208400.0
2008-09-04 13:00:00,12.28,12.3,12.2,12.25,208900.0,12.28,12.3,12.2,12.25,208900.0
2008-09-04 13:30:00,12.25,12.25,12.09,12.15,332100.0,12.25,12.25,12.09,12.15,332100.0
2008-09-04 14:00:00,12.14,12.2,12.04,12.16,391300.0,12.14,12.2,12.04,12.16,391300.0
2008-09-04 14:30:00,12.16,12.17,12.1,12.13,221900.0,12.16,12.17,12.1,12.13,221900.0
2008-09-04 15:00:00,12.13,12.17,12.0,12.07,422900.0,12.13,12.17,12.0,12.07,422900.0
2008-09-04 15:30:00,12.06,12.21,12.06,12.12,682000.0,12.06,12.21,12.06,12.12,682000.0
2008-09-05 09:30:00,11.92,12.1,11.42,11.86,212900.0,11.92,12.1,11.42,11.86,212900.0
2008-09-05 10:00:00,11.86,11.9,11.58,11.58,428500.0,11.86,11.9,11.58,11.58,428500.0
2008-09-05 10:30:00,11.58,11.7,11.54,11.56,298800.0,11.58,11.7,11.54,11.56,298800.0
2008-09-05 11:00:00,11.55,11.63,11.5,11.63,184300.0,11.55,11.63,11.5,11.63,184300.0
2008-09-05 11:30:00,11.63,11.95,11.61,11.88,205500.0,11.63,11.95,11.61,11.88,205500.0
2008-09-05 12:00:00,11.88,11.96,11.83,11.94,178400.0,11.88,11.96,11.83,11.94,178400.0
2008-09-05 12:30:00,11.94,12.06,11.93,11.95,207600.0,11.94,12.06,11.93,11.95,207600.0
2008-09-05 13:00:00,11.95,12.14,11.93,12.13,154500.0,11.95,12.14,11.93,12.13,154500.0
2008-09-05 13:30:00,12.13,12.17,12.04,12.16,223000.0,12.13,12.17,12.04,12.16,223000.0
2008-09-05 14:00:00,12.16,12.2,12.06,12.19,235000.0,12.16,12.2,12.06,12.19,235000.0
2008-09-05 14:30:00,12.18,12.27,12.14,12.22,203000.0,12.18,12.27,12.14,12.22,203000.0
2008-09-05 15:00:00,12.22,12.22,12.08,12.15,180300.0,12.22,12.22,12.08,12.15,180300.0
2008-09-05 15:30:00,12.15,12.31,12.13,12.27,427100.0,12.15,12.31,12.13,12.27,427100.0
2008-09-08 09:30:00,12.43,13.24,12.43,12.95,374900.0,12.43,13.24,12.43,12.95,374900.0
2008-09-08 10:00:00,12.95,13.09,12.85,12.95,459500.0,12.95,13.09,12.85,12.95,459500.0
2008-09-08 10:30:00,12.95,13.05,12.78,12.78,490000.0,12.95,13.05,12.78,12.78,490000.0
2008-09-08 11:00:00,12.76,12.97,12.68,12.81,349600.0,12.76,12.97,12.68,12.81,349600.0
2008-09-08 11:30:00,12.83,13.13,12.83,13.09,422200.0,12.83,13.13,12.83,13.09,422200.0
2008-09-08 12:00:00,13.09,13.11,12.93,12.98,287000.0,13.09,13.11,12.93,12.98,287000.0
2008-09-08 12:30:00,12.99,13.12,12.99,13.07,227200.0,12.99,13.12,12.99,13.07,227200.0
2008-09-08 13:00:00,13.07,13.1,12.98,13.05,311500.0,13.07,13.1,12.98,13.05,311500.0
2008-09-08 13:30:00,13.02,13.14,13.0,13.05,261000.0,13.02,13.14,13.0,13.05,261000.0
2008-09-08 14:00:00,13.05,13.18,13.03,13.11,346100.0,13.05,13.18,13.03,13.11,346100.0
2008-09-08 14:30:00,13.11,13.18,13.05,13.15,358900.0,13.11,13.18,13.05,13.15,358900.0
2008-09-08 15:00:00,13.15,13.24,13.06,13.23,580800.0,13.15,13.24,13.06,13.23,580800.0
2008-09-08 15:30:00,13.23,13.36,13.23,13.34,581700.0,13.23,13.36,13.23,13.34,581700.0
2008-09-09 09:30:00,13.41,13.72,12.97,13.71,400200.0,13.41,13.72,12.97,13.71,400200.0
2008-09-09 10:00:00,13.71,13.94,13.67,13.92,568500.0,13.71,13.94,13.67,13.92,568500.0
2008-09-09 10:30:00,13.92,13.92,13.47,13.54,283700.0,13.92,13.92,13.47,13.54,283700.0
2008-09-09 11:00:00,13.53,13.71,13.5,13.71,295000.0,13.53,13.71,13.5,13.71,295000.0
2008-09-09 11:30:00,13.71,13.9,13.69,13.81,365700.0,13.71,13.9,13.69,13.81,365700.0
2008-09-09 12:00:00,13.82,13.83,13.63,13.63,242600.0,13.82,13.83,13.63,13.63,242600.0
2008-09-09 12:30:00,13.63,13.64,13.56,13.61,287500.0,13.63,13.64,13.56,13.61,287500.0
2008-09-09 13:00:00,13.6,13.61,13.51,13.52,302000.0,13.6,13.61,13.51,13.52,302000.0
2008-09-09 13:30:00,13.52,13.56,13.4,13.45,267500.0,13.52,13.56,13.4,13.45,267500.0
2008-09-09 14:00:00,13.45,13.51,13.34,13.41,242600.0,13.45,13.51,13.34,13.41,242600.0
2008-09-09 14:30:00,13.42,13.44,13.3,13.35,243100.0,13.42,13.44,13.3,13.35,243100.0
2008-09-09 15:00:00,13.35,13.35,13.22,13.29,362600.0,13.35,13.35,13.22,13.29,362600.0
2008-09-09 15:30:00,13.29,13.32,13.07,13.09,676700.0,13.29,13.32,13.07,13.09,676700.0
2008-09-10 09:30:00,13.14,13.33,12.93,12.94,236900.0,13.14,13.33,12.93,12.94,236900.0
2008-09-10 10:00:00,12.91,13.09,12.75,12.84,172000.0,12.91,13.09,12.75,12.84,172000.0
2008-09-10 10:30:00,12.85,12.91,12.44,12.44,276800.0,12.85,12.91,12.44,12.44,276800.0
2008-09-10 11:00:00,12.45,12.45,12.16,12.28,414100.0,12.45,12.45,12.16,12.28,414100.0
2008-09-10 11:30:00,12.28,12.48,12.24,12.34,297700.0,12.28,12.48,12.24,12.34,297700.0
2008-09-10 12:00:00,12.36,12.62,12.32,12.53,257000.0,12.36,12.62,12.32,12.53,257000.0
2008-09-10 12:30:00,12.52,12.61,12.48,12.49,126300.0,12.52,12.61,12.48,12.49,126300.0
2008-09-10 13:00:00,12.49,12.53,12.46,12.47,118400.0,12.49,12.53,12.46,12.47,118400.0
2008-09-10 13:30:00,12.47,12.49,12.4,12.4,138000.0,12.47,12.49,12.4,12.4,138000.0
2008-09-10 14:00:00,12.4,12.61,12.37,12.59,308600.0,12.4,12.61,12.37,12.59,308600.0
2008-09-10 14:30:00,12.59,12.68,12.54,12.64,353200.0,12.59,12.68,12.54,12.64,353200.0
2008-09-10 15:00:00,12.64,12.77,12.63,12.69,312500.0,12.64,12.77,12.63,12.69,312500.0
2008-09-10 15:30:00,12.69,12.71,12.56,12.61,856200.0,12.69,12.71,12.56,12.61,856200.0
2008-09-11 09:30:00,12.37,12.59,12.0,12.23,274100.0,12.37,12.59,12.0,12.23,274100.0
2008-09-11 10:00:00,12.23,12.49,12.2,12.28,451200.0,12.23,12.49,12.2,12.28,451200.0
2008-09-11 10:30:00,12.27,12.43,12.2,12.39,340300.0,12.27,12.43,12.2,12.39,340300.0
2008-09-11 11:00:00,12.4,12.53,12.37,12.47,319900.0,12.4,12.53,12.37,12.47,319900.0
2008-09-11 11:30:00,12.48,12.54,12.42,12.47,317000.0,12.48,12.54,12.42,12.47,317000.0
2008-09-11 12:00:00,12.47,12.56,12.38,12.39,122000.0,12.47,12.56,12.38,12.39,122000.0
2008-09-11 12:30:00,12.39,12.47,12.27,12.38,209600.0,12.39,12.47,12.27,12.38,209600.0
2008-09-11 13:00:00,12.38,12.41,12.27,12.39,146900.0,12.38,12.41,12.27,12.39,146900.0
2008-09-11 13:30:00,12.4,12.44,12.26,12.32,238600.0,12.4,12.44,12.26,12.32,238600.0
2008-09-11 14:00:00,12.32,12.52,12.31,12.51,245900.0,12.32,12.52,12.31,12.51,245900.0
2008-09-11 14:30:00,12.5,12.6,12.44,12.53,259100.0,12.5,12.6,12.44,12.53,259100.0
2008-09-11 15:00:00,12.52,12.65,12.46,12.47,372500.0,12.52,12.65,12.46,12.47,372500.0
2008-09-11 15:30:00,12.47,12.74,12.43,12.7,529400.0,12.47,12.74,12.43,12.7,529400.0
2008-09-12 09:30:00,12.58,12.81,12.32,12.4,283400.0,12.58,12.81,12.32,12.4,283400.0
2008-09-12 10:00:00,12.4,12.53,12.35,12.35,174700.0,12.4,12.53,12.35,12.35,174700.0
2008-09-12 10:30:00,12.35,12.49,12.25,12.49,312900.0,12.35,12.49,12.25,12.49,312900.0
2008-09-12 11:00:00,12.49,12.73,12.49,12.59,260300.0,12.49,12.73,12.49,12.59,260300.0
2008-09-12 11:30:00,12.59,12.63,12.53,12.61,211900.0,12.59,12.63,12.53,12.61,211900.0
2008-09-12 12:00:00,12.62,12.65,12.47,12.51,206300.0,12.62,12.65,12.47,12.51,206300.0
2008-09-12 12:30:00,12.51,12.56,12.39,12.44,204000.0,12.51,12.56,12.39,12.44,204000.0
2008-09-12 13:00:00,12.44,12.5,12.33,12.44,182600.0,12.44,12.5,12.33,12.44,182600.0
2008-09-12 13:30:00,12.44,12.54,12.33,12.52,172300.0,12.44,12.54,12.33,12.52,172300.0
2008-09-12 14:00:00,12.53,12.55,12.41,12.44,156800.0,12.53,12.55,12.41,12.44,156800.0
2008-09-12 14:30:00,12.45,12.53,12.4,12.49,122400.0,12.45,12.53,12.4,12.49,122400.0
2008-09-12 15:00:00,12.48,12.51,12.42,12.49,307800.0,12.48,12.51,12.42,12.49,307800.0
2008-09-12 15:30:00,12.48,12.5,12.39,12.41,640000.0,12.48,12.5,12.39,12.41,640000.0
2008-09-15 09:30:00,11.81,12.59,11.81,12.34,192700.0,11.81,12.59,11.81,12.34,192700.0
2008-09-15 10:00:00,12.32,12.53,12.3,12.38,198400.0,12.32,12.53,12.3,12.38,198400.0
2008-09-15 10:30:00,12.39,12.62,12.32,12.61,176000.0,12.39,12.62,12.32,12.61,176000.0
2008-09-15 11:00:00,12.62,12.71,12.55,12.57,184100.0,12.62,12.71,12.55,12.57,184100.0
2008-09-15 11:30:00,12.58,12.58,12.09,12.11,299300.0,12.58,12.58,12.09,12.11,299300.0
2008-09-15 12:00:00,12.12,12.39,12.09,12.26,238800.0,12.12,12.39,12.09,12.26,238800.0
2008-09-15 12:30:00,12.27,12.42,12.23,12.35,122700.0,12.27,12.42,12.23,12.35,122700.0
2008-09-15 13:00:00,12.35,12.41,12.3,12.31,100700.0,12.35,12.41,12.3,12.31,100700.0
2008-09-15 13:30:00,12.31,12.31,12.17,12.23,186400.0,12.31,12.31,12.17,12.23,186400.0
2008-09-15 14:00:00,12.22,12.39,11.91,12.29,185700.0,12.22,12.39,11.91,12.29,185700.0
2008-09-15 14:30:00,12.29,12.34,12.19,12.26,139300.0,12.29,12.34,12.19,12.26,139300.0
2008-09-15 15:00:00,12.26,12.27,12.15,12.19,249900.0,12.26,12.27,12.15,12.19,249900.0
2008-09-15 15:30:00,12.19,12.35,12.19,12.26,334800.0,12.19,12.35,12.19,12.26,334800.0
2008-09-16 09:30:00,12.18,12.23,11.91,11.97,516300.0,12.18,12.23,11.91,11.97,516300.0
2008-09-16 10:00:00,11.97,12.4,11.96,12.38,185600.0,11.97,12.4,11.96,12.38,185600.0
2008-09-16 10:30:00,12.39,12.6,12.32,12.51,258700.0,12.39,12.6,12.32,12.51,258700.0
2008-09-16 11:00:00,12.51,12.62,12.24,12.34,291000.0,12.51,12.62,12.24,12.34,291000.0
2008-09-16 11:30:00,12.33,12.5,12.31,12.45,173300.0,12.33,12.5,12.31,12.45,173300.0
2008-09-16 12:00:00,12.45,12.56,12.37,12.44,155700.0,12.45,12.56,12.37,12.44,155700.0
2008-09-16 12:30:00,12.45,12.45,12.32,12.42,82300.0,12.45,12.45,12.32,12.42,82300.0
2008-09-16 13:00:00,12.42,12.48,12.39,12.46,117200.0,12.42,12.48,12.39,12.46,117200.0
2008-09-16 13:30:00,12.46,12.46,12.4,12.4,125600.0,12.46,12.46,12.4,12.4,125600.0
2008-09-16 14:00:00,12.4,12.46,12.2,12.31,236300.0,12.4,12.46,12.2,12.31,236300.0
2008-09-16 14:30:00,12.33,12.59,12.24,12.54,412900.0,12.33,12.59,12.24,12.54,412900.0
2008-09-16 15:00:00,12.53,12.73,12.5,12.64,308100.0,12.53,12.73,12.5,12.64,308100.0
2008-09-16 15:30:00,12.65,12.77,12.6,12.74,592500.0,12.65,12.77,12.6,12.74,592500.0
2008-09-17 09:30:00,12.47,12.7,12.28,12.7,211300.0,12.47,12.7,12.28,12.7,211300.0
2008-09-17 10:00:00,12.7,12.77,12.47,12.47,300800.0,12.7,12.77,12.47,12.47,300800.0
2008-09-17 10:30:00,12.48,12.57,12.27,12.27,216200.0,12.48,12.57,12.27,12.27,216200.0
2008-09-17 11:00:00,12.28,12.28,11.91,11.96,228200.0,12.28,12.28,11.91,11.96,228200.0
2008-09-17 11:30:00,11.96,12.05,11.92,11.94,208300.0,11.96,12.05,11.92,11.94,208300.0
2008-09-17 12:00:00,11.92,11.93,11.69,11.71,259100.0,11.92,11.93,11.69,11.71,259100.0
2008-09-17 12:30:00,11.7,11.92,11.67,11.89,217200.0,11.7,11.92,11.67,11.89,217200.0
2008-09-17 13:00:00,11.9,11.9,11.7,11.7,222800.0,11.9,11.9,11.7,11.7,222800.0
2008-09-17 13:30:00,11.7,11.84,11.66,11.79,253600.0,11.7,11.84,11.66,11.79,253600.0
2008-09-17 14:00:00,11.79,11.88,11.74,11.87,377600.0,11.79,11.88,11.74,11.87,377600.0
2008-09-17 14:30:00,11.87,11.99,11.84,11.91,327400.0,11.87,11.99,11.84,11.91,327400.0
2008-09-17 15:00:00,11.91,12.03,11.88,11.97,372500.0,11.91,12.03,11.88,11.97,372500.0
2008-09-17 15:30:00,11.97,11.97,11.47,11.72,772600.0,11.97,11.97,11.47,11.72,772600.0
2008-09-18 09:30:00,11.99,12.31,11.77,12.11,228500.0,11.99,12.31,11.77,12.11,228500.0
2008-09-18 10:00:00,12.1,12.37,12.07,12.35,186300.0,12.1,12.37,12.07,12.35,186300.0
2008-09-18 10:30:00,12.34,12.49,12.27,12.38,261100.0,12.34,12.49,12.27,12.38,261100.0
2008-09-18 11:00:00,12.38,12.55,12.27,12.27,293800.0,12.38,12.55,12.27,12.27,293800.0
2008-09-18 11:30:00,12.27,12.31,11.93,12.11,206300.0,12.27,12.31,11.93,12.11,206300.0
2008-09-18 12:00:00,12.1,12.11,11.87,12.05,310100.0,12.1,12.11,11.87,12.05,310100.0
2008-09-18 12:30:00,12.05,12.19,12.0,12.02,282500.0,12.05,12.19,12.0,12.02,282500.0
2008-09-18 13:00:00,12.02,12.28,11.95,12.28,296000.0,12.02,12.28,11.95,12.28,296000.0
2008-09-18 13:30:00,12.28,13.21,12.28,13.21,628000.0,12.28,13.21,12.28,13.21,628000.0
2008-09-18 14:00:00,13.21,13.27,12.84,12.84,707400.0,13.21,13.27,12.84,12.84,707400.0
2008-09-18 14:30:00,12.84,12.97,12.72,12.84,484300.0,12.84,12.97,12.72,12.84,484300.0
2008-09-18 15:00:00,12.84,13.37,12.81,13.15,449900.0,12.84,13.37,12.81,13.15,449900.0
2008-09-18 15:30:00,13.15,13.43,13.1,13.28,449500.0,13.15,13.43,13.1,13.28,449500.0
2008-09-19 09:30:00,13.2,19.59,13.2,14.75,1265100.0,13.2,19.59,13.2,14.75,1265100.0
2008-09-19 10:00:00,14.79,14.93,13.0,13.68,526100.0,14.79,14.93,13.0,13.68,526100.0
2008-09-19 10:30:00,13.54,14.04,13.45,13.8,302800.0,13.54,14.04,13.45,13.8,302800.0
2008-09-19 11:00:00,13.8,13.94,13.61,13.7,355100.0,13.8,13.94,13.61,13.7,355100.0
2008-09-19 11:30:00,13.7,13.84,13.6,13.82,176500.0,13.7,13.84,13.6,13.82,176500.0
2008-09-19 12:00:00,13.84,14.34,13.8,14.15,198000.0,13.84,14.34,13.8,14.15,198000.0
2008-09-19 12:30:00,14.16,14.23,14.07,14.21,181300.0,14.16,14.23,14.07,14.21,181300.0
2008-09-19 13:00:00,14.21,14.25,14.03,14.03,189000.0,14.21,14.25,14.03,14.03,189000.0
2008-09-19 13:30:00,14.03,14.03,13.9,13.91,120900.0,14.03,14.03,13.9,13.91,120900.0
2008-09-19 14:00:00,13.91,13.91,13.65,13.73,318000.0,13.91,13.91,13.65,13.73,318000.0
2008-09-19 14:30:00,13.73,13.74,13.5,13.51,196900.0,13.73,13.74,13.5,13.51,196900.0
2008-09-19 15:00:00,13.52,13.54,13.2,13.38,250200.0,13.52,13.54,13.2,13.38,250200.0
2008-09-19 15:30:00,13.38,13.5,13.23,13.48,471300.0,13.38,13.5,13.23,13.48,471300.0
2008-09-22 09:30:00,13.23,13.24,12.83,13.05,158000.0,13.23,13.24,12.83,13.05,158000.0
2008-09-22 10:00:00,13.04,13.06,12.68,12.7,133100.0,13.04,13.06,12.68,12.7,133100.0
2008-09-22 10:30:00,12.71,12.88,12.61,12.82,151000.0,12.71,12.88,12.61,12.82,151000.0
2008-09-22 11:00:00,12.82,12.84,12.48,12.48,512900.0,12.82,12.84,12.48,12.48,512900.0
2008-09-22 11:30:00,12.48,12.5,12.39,12.49,204200.0,12.48,12.5,12.39,12.49,204200.0
2008-09-22 12:00:00,12.49,12.62,12.48,12.59,131100.0,12.49,12.62,12.48,12.59,131100.0
2008-09-22 12:30:00,12.6,12.66,12.59,12.6,51200.0,12.6,12.66,12.59,12.6,51200.0
2008-09-22 13:00:00,12.61,12.7,12.52,12.54,143000.0,12.61,12.7,12.52,12.54,143000.0
2008-09-22 13:30:00,12.54,12.7,12.5,12.65,143300.0,12.54,12.7,12.5,12.65,143300.0
2008-09-22 14:00:00,12.64,12.68,12.53,12.56,110600.0,12.64,12.68,12.53,12.56,110600.0
2008-09-22 14:30:00,12.57,12.65,12.43,12.47,147500.0,12.57,12.65,12.43,12.47,147500.0
2008-09-22 15:00:00,12.47,12.49,12.22,12.32,352300.0,12.47,12.49,12.22,12.32,352300.0
2008-09-22 15:30:00,12.33,12.41,12.3,12.33,431900.0,12.33,12.41,12.3,12.33,431900.0
2008-09-23 09:30:00,12.31,12.79,12.31,12.72,181100.0,12.31,12.79,12.31,12.72,181100.0
2008-09-23 10:00:00,12.73,13.09,12.7,13.08,228200.0,12.73,13.09,12.7,13.08,228200.0
2008-09-23 10:30:00,13.07,13.09,12.9,12.95,211300.0,13.07,13.09,12.9,12.95,211300.0
2008-09-23 11:00:00,12.96,13.04,12.79,12.99,226100.0,12.96,13.04,12.79,12.99,226100.0
2008-09-23 11:30:00,12.99,12.99,12.87,12.88,220800.0,12.99,12.99,12.87,12.88,220800.0
2008-09-23 12:00:00,12.89,12.95,12.87,12.9,223300.0,12.89,12.95,12.87,12.9,223300.0
2008-09-23 12:30:00,12.9,12.93,12.79,12.8,278000.0,12.9,12.93,12.79,12.8,278000.0
2008-09-23 13:00:00,12.79,12.8,12.62,12.7,153500.0,12.79,12.8,12.62,12.7,153500.0
2008-09-23 13:30:00,12.71,12.71,12.52,12.54,156000.0,12.71,12.71,12.52,12.54,156000.0
2008-09-23 14:00:00,12.54,12.89,12.48,12.87,258300.0,12.54,12.89,12.48,12.87,258300.0
2008-09-23 14:30:00,12.89,13.0,12.85,12.93,235800.0,12.89,13.0,12.85,12.93,235800.0
2008-09-23 15:00:00,12.94,13.0,12.77,12.77,215600.0,12.94,13.0,12.77,12.77,215600.0
2008-09-23 15:30:00,12.77,12.83,12.53,12.59,232100.0,12.77,12.83,12.53,12.59,232100.0
2008-09-24 09:30:00,12.83,13.12,12.5,12.68,222000.0,12.83,13.12,12.5,12.68,222000.0
2008-09-24 10:00:00,12.68,12.86,12.59,12.85,205300.0,12.68,12.86,12.59,12.85,205300.0
2008-09-24 10:30:00,12.83,13.05,12.8,12.91,191200.0,12.83,13.05,12.8,12.91,191200.0
2008-09-24 11:00:00,12.92,12.95,12.65,12.75,139500.0,12.92,12.95,12.65,12.75,139500.0
2008-09-24 11:30:00,12.75,12.8,12.61,12.75,118800.0,12.75,12.8,12.61,12.75,118800.0
2008-09-24 12:00:00,12.75,12.79,12.66,12.68,137800.0,12.75,12.79,12.66,12.68,137800.0
2008-09-24 12:30:00,12.68,12.69,12.56,12.62,130300.0,12.68,12.69,12.56,12.62,130300.0
2008-09-24 13:00:00,12.62,12.75,12.58,12.69,116400.0,12.62,12.75,12.58,12.69,116400.0
2008-09-24 13:30:00,12.69,12.71,12.6,12.62,91000.0,12.69,12.71,12.6,12.62,91000.0
2008-09-24 14:00:00,12.62,12.71,12.46,12.71,176200.0,12.62,12.71,12.46,12.71,176200.0
2008-09-24 14:30:00,12.71,12.8,12.59,12.63,167000.0,12.71,12.8,12.59,12.63,167000.0
2008-09-24 15:00:00,12.62,12.7,12.51,12.66,180700.0,12.62,12.7,12.51,12.66,180700.0
2008-09-24 15:30:00,12.66,12.7,12.51,12.62,283400.0,12.66,12.7,12.51,12.62,283400.0
2008-09-25 09:30:00,12.7,13.06,12.62,13.05,181500.0,12.7,13.06,12.62,13.05,181500.0
2008-09-25 10:00:00,13.05,13.34,12.98,13.06,183300.0,13.05,13.34,12.98,13.06,183300.0
2008-09-25 10:30:00,13.06,13.07,12.81,12.84,147500.0,13.06,13.07,12.81,12.84,147500.0
2008-09-25 11:00:00,12.84,12.98,12.77,12.96,78300.0,12.84,12.98,12.77,12.96,78300.0
2008-09-25 11:30:00,12.96,13.03,12.93,13.0,117500.0,12.96,13.03,12.93,13.0,117500.0
2008-09-25 12:00:00,13.0,13.04,12.92,12.96,130200.0,13.0,13.04,12.92,12.96,130200.0
2008-09-25 12:30:00,12.95,13.0,12.87,12.94,88300.0,12.95,13.0,12.87,12.94,88300.0
2008-09-25 13:00:00,12.94,13.01,12.77,12.81,74100.0,12.94,13.01,12.77,12.81,74100.0
2008-09-25 13:30:00,12.81,12.91,12.78,12.87,129200.0,12.81,12.91,12.78,12.87,129200.0
2008-09-25 14:00:00,12.86,12.88,12.72,12.8,82600.0,12.86,12.88,12.72,12.8,82600.0
2008-09-25 14:30:00,12.79,12.83,12.67,12.81,106700.0,12.79,12.83,12.67,12.81,106700.0
2008-09-25 15:00:00,12.8,12.94,12.73,12.9,281500.0,12.8,12.94,12.73,12.9,281500.0
2008-09-25 15:30:00,12.91,13.05,12.89,13.03,412500.0,12.91,13.05,12.89,13.03,412500.0
2008-09-26 09:30:00,13.0,13.25,12.55,12.75,142100.0,13.0,13.25,12.55,12.75,142100.0
2008-09-26 10:00:00,12.74,12.97,12.74,12.87,87900.0,12.74,12.97,12.74,12.87,87900.0
2008-09-26 10:30:00,12.87,13.1,12.82,13.07,118400.0,12.87,13.1,12.82,13.07,118400.0
2008-09-26 11:00:00,13.07,13.1,12.95,13.06,138400.0,13.07,13.1,12.95,13.06,138400.0
2008-09-26 11:30:00,13.06,13.13,13.0,13.03,66900.0,13.06,13.13,13.0,13.03,66900.0
2008-09-26 12:00:00,13.01,13.1,12.92,12.93,58100.0,13.01,13.1,12.92,12.93,58100.0
2008-09-26 12:30:00,12.93,12.94,12.82,12.83,36800.0,12.93,12.94,12.82,12.83,36800.0
2008-09-26 13:00:00,12.86,12.91,12.82,12.86,37000.0,12.86,12.91,12.82,12.86,37000.0
2008-09-26 13:30:00,12.86,12.86,12.8,12.83,42000.0,12.86,12.86,12.8,12.83,42000.0
2008-09-26 14:00:00,12.83,12.92,12.76,12.81,70000.0,12.83,12.92,12.76,12.81,70000.0
2008-09-26 14:30:00,12.81,12.87,12.71,12.73,50500.0,12.81,12.87,12.71,12.73,50500.0
2008-09-26 15:00:00,12.73,12.88,12.65,12.82,71900.0,12.73,12.88,12.65,12.82,71900.0
2008-09-26 15:30:00,12.82,12.9,12.64,12.9,141800.0,12.82,12.9,12.64,12.9,141800.0
2008-09-29 09:30:00,12.95,14.4,12.43,12.56,364200.0,12.95,14.4,12.43,12.56,364200.0
2008-09-29 10:00:00,12.56,12.74,12.36,12.45,91100.0,12.56,12.74,12.36,12.45,91100.0
2008-09-29 10:30:00,12.43,12.81,12.43,12.66,80800.0,12.43,12.81,12.43,12.66,80800.0
2008-09-29 11:00:00,12.64,12.71,12.4,12.5,75600.0,12.64,12.71,12.4,12.5,75600.0
2008-09-29 11:30:00,12.5,12.52,12.17,12.34,66900.0,12.5,12.52,12.17,12.34,66900.0
2008-09-29 12:00:00,12.35,12.35,12.17,12.26,63900.0,12.35,12.35,12.17,12.26,63900.0
2008-09-29 12:30:00,12.24,12.35,12.19,12.29,45900.0,12.24,12.35,12.19,12.29,45900.0
2008-09-29 13:00:00,12.3,12.33,12.05,12.21,62200.0,12.3,12.33,12.05,12.21,62200.0
2008-09-29 13:30:00,12.2,12.24,11.41,11.77,171000.0,12.2,12.24,11.41,11.77,171000.0
2008-09-29 14:00:00,11.76,12.14,11.43,11.71,175800.0,11.76,12.14,11.43,11.71,175800.0
2008-09-29 14:30:00,11.68,11.94,11.62,11.93,120300.0,11.68,11.94,11.62,11.93,120300.0
2008-09-29 15:00:00,11.92,11.97,11.47,11.52,118700.0,11.92,11.97,11.47,11.52,118700.0
2008-09-29 15:30:00,11.52,11.77,11.06,11.25,259200.0,11.52,11.77,11.06,11.25,259200.0
2008-09-30 09:30:00,11.08,11.39,11.0,11.36,146200.0,11.08,11.39,11.0,11.36,146200.0
2008-09-30 10:00:00,11.37,11.56,11.17,11.17,117700.0,11.37,11.56,11.17,11.17,117700.0
2008-09-30 10:30:00,11.18,11.29,11.1,11.13,66700.0,11.18,11.29,11.1,11.13,66700.0
2008-09-30 11:00:00,11.1,11.2,11.06,11.19,68000.0,11.1,11.2,11.06,11.19,68000.0
2008-09-30 11:30:00,11.19,11.32,11.15,11.3,43500.0,11.19,11.32,11.15,11.3,43500.0
2008-09-30 12:00:00,11.3,11.32,11.15,11.25,37800.0,11.3,11.32,11.15,11.25,37800.0
2008-09-30 12:30:00,11.25,11.34,11.23,11.32,44600.0,11.25,11.34,11.23,11.32,44600.0
2008-09-30 13:00:00,11.32,11.45,11.22,11.43,64500.0,11.32,11.45,11.22,11.43,64500.0
2008-09-30 13:30:00,11.43,11.72,11.43,11.71,132800.0,11.43,11.72,11.43,11.71,132800.0
2008-09-30 14:00:00,11.72,11.98,11.72,11.97,104000.0,11.72,11.98,11.72,11.97,104000.0
2008-09-30 14:30:00,11.98,12.12,11.74,11.76,146600.0,11.98,12.12,11.74,11.76,146600.0
2008-09-30 15:00:00,11.75,11.81,11.46,11.47,198100.0,11.75,11.81,11.46,11.47,198100.0
2008-09-30 15:30:00,11.47,11.49,11.17,11.45,336800.0,11.47,11.49,11.17,11.45,336800.0
2008-10-01 09:30:00,11.4,11.42,11.09,11.42,106300.0,11.4,11.42,11.09,11.42,106300.0
2008-10-01 10:00:00,11.4,11.56,11.34,11.5,110600.0,11.4,11.56,11.34,11.5,110600.0
2008-10-01 10:30:00,11.51,11.57,11.45,11.51,58000.0,11.51,11.57,11.45,11.51,58000.0
2008-10-01 11:00:00,11.52,11.66,11.49,11.57,80800.0,11.52,11.66,11.49,11.57,80800.0
2008-10-01 11:30:00,11.57,11.7,11.51,11.53,56300.0,11.57,11.7,11.51,11.53,56300.0
2008-10-01 12:00:00,11.52,11.63,11.47,11.55,96000.0,11.52,11.63,11.47,11.55,96000.0
2008-10-01 12:30:00,11.55,11.61,11.45,11.5,81600.0,11.55,11.61,11.45,11.5,81600.0
2008-10-01 13:00:00,11.52,11.52,11.32,11.42,80500.0,11.52,11.52,11.32,11.42,80500.0
2008-10-01 13:30:00,11.42,11.67,11.4,11.51,129800.0,11.42,11.67,11.4,11.51,129800.0
2008-10-01 14:00:00,11.5,11.64,11.48,11.6,112800.0,11.5,11.64,11.48,11.6,112800.0
2008-10-01 14:30:00,11.58,11.61,11.5,11.54,109500.0,11.58,11.61,11.5,11.54,109500.0
2008-10-01 15:00:00,11.53,11.7,11.51,11.54,128100.0,11.53,11.7,11.51,11.54,128100.0
2008-10-01 15:30:00,11.55,11.57,11.46,11.53,130100.0,11.55,11.57,11.46,11.53,130100.0
2008-10-02 09:30:00,11.38,11.54,11.23,11.31,55200.0,11.38,11.54,11.23,11.31,55200.0
2008-10-02 10:00:00,11.3,11.3,11.1,11.12,63100.0,11.3,11.3,11.1,11.12,63100.0
2008-10-02 10:30:00,11.12,11.18,11.01,11.07,63000.0,11.12,11.18,11.01,11.07,63000.0
2008-10-02 11:00:00,11.07,11.07,10.75,10.85,119800.0,11.07,11.07,10.75,10.85,119800.0
2008-10-02 11:30:00,10.86,10.86,10.73,10.77,79400.0,10.86,10.86,10.73,10.77,79400.0
2008-10-02 12:00:00,10.76,10.82,10.68,10.71,64000.0,10.76,10.82,10.68,10.71,64000.0
2008-10-02 12:30:00,10.71,10.71,10.51,10.6,84200.0,10.71,10.71,10.51,10.6,84200.0
2008-10-02 13:00:00,10.6,10.61,10.36,10.36,59200.0,10.6,10.61,10.36,10.36,59200.0
2008-10-02 13:30:00,10.36,10.5,10.18,10.5,120700.0,10.36,10.5,10.18,10.5,120700.0
2008-10-02 14:00:00,10.49,10.59,10.43,10.43,99400.0,10.49,10.59,10.43,10.43,99400.0
2008-10-02 14:30:00,10.45,10.55,10.37,10.55,86300.0,10.45,10.55,10.37,10.55,86300.0
2008-10-02 15:00:00,10.56,10.71,10.55,10.57,86900.0,10.56,10.71,10.55,10.57,86900.0
2008-10-02 15:30:00,10.57,10.83,10.57,10.75,141300.0,10.57,10.83,10.57,10.75,141300.0
2008-10-03 09:30:00,11.0,11.09,10.84,10.85,118500.0,11.0,11.09,10.84,10.85,118500.0
2008-10-03 10:00:00,10.85,10.87,10.58,10.63,61200.0,10.85,10.87,10.58,10.63,61200.0
2008-10-03 10:30:00,10.61,10.62,10.3,10.41,67300.0,10.61,10.62,10.3,10.41,67300.0
2008-10-03 11:00:00,10.41,10.55,10.41,10.46,87900.0,10.41,10.55,10.41,10.46,87900.0
2008-10-03 11:30:00,10.47,10.6,10.46,10.6,97200.0,10.47,10.6,10.46,10.6,97200.0
2008-10-03 12:00:00,10.59,11.2,10.59,10.99,242900.0,10.59,11.2,10.59,10.99,242900.0
2008-10-03 12:30:00,10.99,11.04,10.89,10.98,65100.0,10.99,11.04,10.89,10.98,65100.0
2008-10-03 13:00:00,10.97,11.03,10.7,10.73,90600.0,10.97,11.03,10.7,10.73,90600.0
2008-10-03 13:30:00,10.72,11.08,10.6,10.7,146800.0,10.72,11.08,10.6,10.7,146800.0
2008-10-03 14:00:00,10.73,10.73,10.5,10.56,148000.0,10.73,10.73,10.5,10.56,148000.0
2008-10-03 14:30:00,10.54,10.6,10.35,10.39,191000.0,10.54,10.6,10.35,10.39,191000.0
2008-10-03 15:00:00,10.39,10.58,10.39,10.58,225200.0,10.39,10.58,10.39,10.58,225200.0
2008-10-03 15:30:00,10.57,10.93,10.56,10.93,255800.0,10.57,10.93,10.56,10.93,255800.0
2008-10-06 09:30:00,10.42,11.15,10.42,10.63,156900.0,10.42,11.15,10.42,10.63,156900.0
2008-10-06 10:00:00,10.66,10.89,10.51,10.72,245900.0,10.66,10.89,10.51,10.72,245900.0
2008-10-06 10:30:00,10.73,10.73,10.18,10.44,161500.0,10.73,10.73,10.18,10.44,161500.0
2008-10-06 11:00:00,10.44,10.84,10.32,10.71,135700.0,10.44,10.84,10.32,10.71,135700.0
2008-10-06 11:30:00,10.71,10.78,10.64,10.66,105400.0,10.71,10.78,10.64,10.66,105400.0
2008-10-06 12:00:00,10.66,10.69,10.58,10.62,64300.0,10.66,10.69,10.58,10.62,64300.0
2008-10-06 12:30:00,10.61,10.65,10.6,10.61,53100.0,10.61,10.65,10.6,10.61,53100.0
2008-10-06 13:00:00,10.6,10.74,10.59,10.64,67400.0,10.6,10.74,10.59,10.64,67400.0
2008-10-06 13:30:00,10.64,10.64,10.58,10.6,192500.0,10.64,10.64,10.58,10.6,192500.0
2008-10-06 14:00:00,10.6,10.61,10.46,10.5,198300.0,10.6,10.61,10.46,10.5,198300.0
2008-10-06 14:30:00,10.5,10.51,10.21,10.36,171000.0,10.5,10.51,10.21,10.36,171000.0
2008-10-06 15:00:00,10.34,10.58,10.28,10.51,176800.0,10.34,10.58,10.28,10.51,176800.0
2008-10-06 15:30:00,10.55,10.73,10.48,10.59,359300.0,10.55,10.73,10.48,10.59,359300.0
2008-10-07 09:30:00,10.69,10.75,10.35,10.4,147200.0,10.69,10.75,10.35,10.4,147200.0
2008-10-07 10:00:00,10.4,10.5,10.33,10.5,151800.0,10.4,10.5,10.33,10.5,151800.0
2008-10-07 10:30:00,10.48,10.53,10.33,10.45,106700.0,10.48,10.53,10.33,10.45,106700.0
2008-10-07 11:00:00,10.46,10.56,10.34,10.36,113300.0,10.46,10.56,10.34,10.36,113300.0
2008-10-07 11:30:00,10.35,10.53,10.2,10.52,101300.0,10.35,10.53,10.2,10.52,101300.0
2008-10-07 12:00:00,10.5,10.55,10.41,10.46,122300.0,10.5,10.55,10.41,10.46,122300.0
2008-10-07 12:30:00,10.45,10.55,10.37,10.39,139000.0,10.45,10.55,10.37,10.39,139000.0
2008-10-07 13:00:00,10.4,10.51,10.17,10.24,89100.0,10.4,10.51,10.17,10.24,89100.0
2008-10-07 13:30:00,10.26,10.36,10.19,10.22,96600.0,10.26,10.36,10.19,10.22,96600.0
2008-10-07 14:00:00,10.23,10.4,10.09,10.26,141800.0,10.23,10.4,10.09,10.26,141800.0
2008-10-07 14:30:00,10.26,10.37,10.2,10.32,221000.0,10.26,10.37,10.2,10.32,221000.0
2008-10-07 15:00:00,10.33,10.46,10.24,10.45,218900.0,10.33,10.46,10.24,10.45,218900.0
2008-10-07 15:30:00,10.45,10.55,10.36,10.46,280500.0,10.45,10.55,10.36,10.46,280500.0
2008-10-08 09:30:00,10.0,10.5,10.0,10.29,166900.0,10.0,10.5,10.0,10.29,166900.0
2008-10-08 10:00:00,10.3,10.52,10.02,10.13,136400.0,10.3,10.52,10.02,10.13,136400.0
2008-10-08 10:30:00,10.15,10.49,10.07,10.31,130500.0,10.15,10.49,10.07,10.31,130500.0
2008-10-08 11:00:00,10.32,10.49,10.21,10.38,147600.0,10.32,10.49,10.21,10.38,147600.0
2008-10-08 11:30:00,10.38,10.4,10.05,10.23,164700.0,10.38,10.4,10.05,10.23,164700.0
2008-10-08 12:00:00,10.21,10.39,10.03,10.21,98900.0,10.21,10.39,10.03,10.21,98900.0
2008-10-08 12:30:00,10.07,10.14,9.93,10.0,88800.0,10.07,10.14,9.93,10.0,88800.0
2008-10-08 13:00:00,10.01,10.6,10.01,10.09,150200.0,10.01,10.6,10.01,10.09,150200.0
2008-10-08 13:30:00,10.1,10.3,10.04,10.27,130500.0,10.1,10.3,10.04,10.27,130500.0
2008-10-08 14:00:00,10.27,10.5,10.04,10.21,243100.0,10.27,10.5,10.04,10.21,243100.0
2008-10-08 14:30:00,10.23,10.25,9.95,10.19,86800.0,10.23,10.25,9.95,10.19,86800.0
2008-10-08 15:00:00,10.19,10.31,10.07,10.2,117800.0,10.19,10.31,10.07,10.2,117800.0
2008-10-08 15:30:00,10.2,10.25,10.12,10.15,199700.0,10.2,10.25,10.12,10.15,199700.0
2008-10-09 09:30:00,10.01,10.08,9.94,9.99,605600.0,10.01,10.08,9.94,9.99,605600.0
2008-10-09 10:00:00,9.98,9.99,9.58,9.64,240600.0,9.98,9.99,9.58,9.64,240600.0
2008-10-09 10:30:00,9.61,9.68,9.44,9.51,217400.0,9.61,9.68,9.44,9.51,217400.0
2008-10-09 11:00:00,9.5,9.69,9.38,9.65,240100.0,9.5,9.69,9.38,9.65,240100.0
2008-10-09 11:30:00,9.66,9.75,9.36,9.38,244000.0,9.66,9.75,9.36,9.38,244000.0
2008-10-09 12:00:00,9.4,9.42,9.22,9.3,220600.0,9.4,9.42,9.22,9.3,220600.0
2008-10-09 12:30:00,9.31,9.39,9.2,9.29,169700.0,9.31,9.39,9.2,9.29,169700.0
2008-10-09 13:00:00,9.31,9.39,9.2,9.33,195000.0,9.31,9.39,9.2,9.33,195000.0
2008-10-09 13:30:00,9.35,9.4,9.12,9.16,180400.0,9.35,9.4,9.12,9.16,180400.0
2008-10-09 14:00:00,9.16,9.17,8.9,8.98,324200.0,9.16,9.17,8.9,8.98,324200.0
2008-10-09 14:30:00,8.99,9.03,8.68,8.68,232200.0,8.99,9.03,8.68,8.68,232200.0
2008-10-09 15:00:00,8.68,8.81,8.5,8.74,480300.0,8.68,8.81,8.5,8.74,480300.0
2008-10-09 15:30:00,8.73,8.84,8.6,8.65,974100.0,8.73,8.84,8.6,8.65,974100.0
2008-10-10 09:30:00,7.95,8.29,7.47,7.94,529700.0,7.95,8.29,7.47,7.94,529700.0
2008-10-10 10:00:00,7.94,9.16,7.94,8.24,658500.0,7.94,9.16,7.94,8.24,658500.0
2008-10-10 10:30:00,8.24,8.3,7.73,7.81,399200.0,8.24,8.3,7.73,7.81,399200.0
2008-10-10 11:00:00,7.82,7.9,7.26,7.29,325300.0,7.82,7.9,7.26,7.29,325300.0
2008-10-10 11:30:00,7.31,7.33,7.03,7.24,360900.0,7.31,7.33,7.03,7.24,360900.0
2008-10-10 12:00:00,7.24,7.68,7.23,7.51,235000.0,7.24,7.68,7.23,7.51,235000.0
2008-10-10 12:30:00,7.52,7.9,7.5,7.68,270800.0,7.52,7.9,7.5,7.68,270800.0
2008-10-10 13:00:00,7.68,7.68,7.49,7.55,221400.0,7.68,7.68,7.49,7.55,221400.0
2008-10-10 13:30:00,7.54,7.63,7.35,7.5,216700.0,7.54,7.63,7.35,7.5,216700.0
2008-10-10 14:00:00,7.5,7.76,7.44,7.65,238700.0,7.5,7.76,7.44,7.65,238700.0
2008-10-10 14:30:00,7.65,7.75,7.59,7.74,218300.0,7.65,7.75,7.59,7.74,218300.0
2008-10-10 15:00:00,7.73,8.87,7.71,8.87,493700.0,7.73,8.87,7.71,8.87,493700.0
2008-10-10 15:30:00,8.86,9.17,8.22,8.3,457100.0,8.86,9.17,8.22,8.3,457100.0
2008-10-13 09:30:00,8.29,9.2,8.28,8.51,169700.0,8.29,9.2,8.28,8.51,169700.0
2008-10-13 10:00:00,8.52,8.64,8.32,8.55,179300.0,8.52,8.64,8.32,8.55,179300.0
2008-10-13 10:30:00,8.56,9.27,8.31,8.32,147500.0,8.56,9.27,8.31,8.32,147500.0
2008-10-13 11:00:00,8.31,8.34,8.1,8.13,125800.0,8.31,8.34,8.1,8.13,125800.0
2008-10-13 11:30:00,8.1,8.11,7.88,7.9,222400.0,8.1,8.11,7.88,7.9,222400.0
2008-10-13 12:00:00,7.9,7.98,7.84,7.91,351100.0,7.9,7.98,7.84,7.91,351100.0
2008-10-13 12:30:00,7.91,7.94,7.88,7.92,165700.0,7.91,7.94,7.88,7.92,165700.0
2008-10-13 13:00:00,7.92,7.93,7.86,7.89,106600.0,7.92,7.93,7.86,7.89,106600.0
2008-10-13 13:30:00,7.9,7.92,7.81,7.84,106100.0,7.9,7.92,7.81,7.84,106100.0
2008-10-13 14:00:00,7.82,7.88,7.71,7.71,166100.0,7.82,7.88,7.71,7.71,166100.0
2008-10-13 14:30:00,7.71,7.79,7.61,7.76,201200.0,7.71,7.79,7.61,7.76,201200.0
2008-10-13 15:00:00,7.76,7.86,7.74,7.86,473700.0,7.76,7.86,7.74,7.86,473700.0
2008-10-13 15:30:00,7.86,8.09,7.84,7.89,905600.0,7.86,8.09,7.84,7.89,905600.0
2008-10-14 09:30:00,8.39,8.39,7.57,7.57,388000.0,8.39,8.39,7.57,7.57,388000.0
2008-10-14 10:00:00,7.57,7.57,7.21,7.53,478100.0,7.57,7.57,7.21,7.53,478100.0
2008-10-14 10:30:00,7.52,7.63,7.36,7.63,251300.0,7.52,7.63,7.36,7.63,251300.0
2008-10-14 11:00:00,7.62,7.74,7.45,7.72,202200.0,7.62,7.74,7.45,7.72,202200.0
2008-10-14 11:30:00,7.72,7.72,7.53,7.54,141500.0,7.72,7.72,7.53,7.54,141500.0
2008-10-14 12:00:00,7.54,7.6,7.46,7.57,97400.0,7.54,7.6,7.46,7.57,97400.0
2008-10-14 12:30:00,7.57,7.7,7.57,7.58,105400.0,7.57,7.7,7.57,7.58,105400.0
2008-10-14 13:00:00,7.59,7.7,7.58,7.68,85200.0,7.59,7.7,7.58,7.68,85200.0
2008-10-14 13:30:00,7.68,7.75,7.55,7.61,132400.0,7.68,7.75,7.55,7.61,132400.0
2008-10-14 14:00:00,7.61,7.64,7.46,7.61,174300.0,7.61,7.64,7.46,7.61,174300.0
2008-10-14 14:30:00,7.61,7.64,7.41,7.45,169000.0,7.61,7.64,7.41,7.45,169000.0
2008-10-14 15:00:00,7.46,7.68,7.42,7.63,223000.0,7.46,7.68,7.42,7.63,223000.0
2008-10-14 15:30:00,7.63,7.72,7.52,7.67,345400.0,7.63,7.72,7.52,7.67,345400.0
2008-10-15 09:30:00,7.42,7.42,7.09,7.3,260800.0,7.42,7.42,7.09,7.3,260800.0
2008-10-15 10:00:00,7.29,7.3,7.17,7.23,298200.0,7.29,7.3,7.17,7.23,298200.0
2008-10-15 10:30:00,7.23,7.29,7.07,7.16,238900.0,7.23,7.29,7.07,7.16,238900.0
2008-10-15 11:00:00,7.16,7.25,7.06,7.11,285900.0,7.16,7.25,7.06,7.11,285900.0
2008-10-15 11:30:00,7.12,7.12,7.0,7.06,280500.0,7.12,7.12,7.0,7.06,280500.0
2008-10-15 12:00:00,7.06,7.12,7.01,7.05,124900.0,7.06,7.12,7.01,7.05,124900.0
2008-10-15 12:30:00,7.05,7.14,7.02,7.02,149700.0,7.05,7.14,7.02,7.02,149700.0
2008-10-15 13:00:00,7.03,7.07,7.01,7.03,58800.0,7.03,7.07,7.01,7.03,58800.0
2008-10-15 13:30:00,7.04,7.09,7.01,7.06,141500.0,7.04,7.09,7.01,7.06,141500.0
2008-10-15 14:00:00,7.06,7.07,6.99,7.03,220300.0,7.06,7.07,6.99,7.03,220300.0
2008-10-15 14:30:00,7.03,7.03,6.91,6.92,209100.0,7.03,7.03,6.91,6.92,209100.0
2008-10-15 15:00:00,6.91,7.1,6.85,7.0,273100.0,6.91,7.1,6.85,7.0,273100.0
2008-10-15 15:30:00,7.01,7.04,6.86,6.87,350800.0,7.01,7.04,6.86,6.87,350800.0
2008-10-16 09:30:00,6.95,7.15,6.78,6.97,131900.0,6.95,7.15,6.78,6.97,131900.0
2008-10-16 10:00:00,6.97,7.0,6.68,6.69,225900.0,6.97,7.0,6.68,6.69,225900.0
2008-10-16 10:30:00,6.73,6.78,6.59,6.64,125400.0,6.73,6.78,6.59,6.64,125400.0
2008-10-16 11:00:00,6.65,6.71,6.51,6.64,114100.0,6.65,6.71,6.51,6.64,114100.0
2008-10-16 11:30:00,6.6,6.92,6.6,6.77,183300.0,6.6,6.92,6.6,6.77,183300.0
2008-10-16 12:00:00,6.78,7.02,6.74,6.82,241300.0,6.78,7.02,6.74,6.82,241300.0
2008-10-16 12:30:00,6.82,6.93,6.74,6.85,120200.0,6.82,6.93,6.74,6.85,120200.0
2008-10-16 13:00:00,6.85,6.94,6.81,6.84,99900.0,6.85,6.94,6.81,6.84,99900.0
2008-10-16 13:30:00,6.84,6.9,6.73,6.84,96300.0,6.84,6.9,6.73,6.84,96300.0
2008-10-16 14:00:00,6.84,6.86,6.67,6.7,117400.0,6.84,6.86,6.67,6.7,117400.0
2008-10-16 14:30:00,6.7,6.8,6.67,6.71,114200.0,6.7,6.8,6.67,6.71,114200.0
2008-10-16 15:00:00,6.71,6.89,6.67,6.87,185700.0,6.71,6.89,6.67,6.87,185700.0
2008-10-16 15:30:00,6.87,6.96,6.83,6.95,302000.0,6.87,6.96,6.83,6.95,302000.0
2008-10-17 09:30:00,6.7,7.04,6.5,7.01,548600.0,6.7,7.04,6.5,7.01,548600.0
2008-10-17 10:00:00,7.04,7.11,6.91,7.02,179700.0,7.04,7.11,6.91,7.02,179700.0
2008-10-17 10:30:00,7.02,7.02,6.85,6.96,65800.0,7.02,7.02,6.85,6.96,65800.0
2008-10-17 11:00:00,6.96,7.12,6.95,7.05,201400.0,6.96,7.12,6.95,7.05,201400.0
2008-10-17 11:30:00,7.04,7.07,6.91,6.95,79300.0,7.04,7.07,6.91,6.95,79300.0
2008-10-17 12:00:00,6.96,7.04,6.95,7.01,104800.0,6.96,7.04,6.95,7.01,104800.0
2008-10-17 12:30:00,7.0,7.08,6.95,7.06,145600.0,7.0,7.08,6.95,7.06,145600.0
2008-10-17 13:00:00,7.06,7.2,7.03,7.17,129100.0,7.06,7.2,7.03,7.17,129100.0
2008-10-17 13:30:00,7.17,7.38,7.17,7.35,112300.0,7.17,7.38,7.17,7.35,112300.0
2008-10-17 14:00:00,7.35,7.52,7.35,7.38,97800.0,7.35,7.52,7.35,7.38,97800.0
2008-10-17 14:30:00,7.39,7.44,7.26,7.4,124100.0,7.39,7.44,7.26,7.4,124100.0
2008-10-17 15:00:00,7.39,7.47,7.32,7.44,190100.0,7.39,7.47,7.32,7.44,190100.0
2008-10-17 15:30:00,7.43,7.52,7.33,7.35,322900.0,7.43,7.52,7.33,7.35,322900.0
2008-10-20 09:30:00,7.47,7.56,7.11,7.54,260400.0,7.47,7.56,7.11,7.54,260400.0
2008-10-20 10:00:00,7.55,7.62,7.28,7.3,164300.0,7.55,7.62,7.28,7.3,164300.0
2008-10-20 10:30:00,7.29,7.31,7.15,7.17,169400.0,7.29,7.31,7.15,7.17,169400.0
2008-10-20 11:00:00,7.16,7.17,6.71,6.88,389700.0,7.16,7.17,6.71,6.88,389700.0
2008-10-20 11:30:00,6.88,7.13,6.83,7.06,437900.0,6.88,7.13,6.83,7.06,437900.0
2008-10-20 12:00:00,7.06,7.09,6.97,7.07,174500.0,7.06,7.09,6.97,7.07,174500.0
2008-10-20 12:30:00,7.07,7.14,7.03,7.09,146100.0,7.07,7.14,7.03,7.09,146100.0
2008-10-20 13:00:00,7.09,7.18,7.01,7.16,110100.0,7.09,7.18,7.01,7.16,110100.0
2008-10-20 13:30:00,7.16,7.19,7.1,7.16,162200.0,7.16,7.19,7.1,7.16,162200.0
2008-10-20 14:00:00,7.16,7.28,7.15,7.27,215200.0,7.16,7.28,7.15,7.27,215200.0
2008-10-20 14:30:00,7.26,7.36,7.26,7.33,201200.0,7.26,7.36,7.26,7.33,201200.0
2008-10-20 15:00:00,7.32,7.52,7.31,7.35,346800.0,7.32,7.52,7.31,7.35,346800.0
2008-10-20 15:30:00,7.35,7.52,7.32,7.52,480400.0,7.35,7.52,7.32,7.52,480400.0
2008-10-21 09:30:00,7.3,7.37,7.23,7.26,216600.0,7.3,7.37,7.23,7.26,216600.0
2008-10-21 10:00:00,7.26,7.32,7.23,7.25,173900.0,7.26,7.32,7.23,7.25,173900.0
2008-10-21 10:30:00,7.24,7.25,7.14,7.2,112300.0,7.24,7.25,7.14,7.2,112300.0
2008-10-21 11:00:00,7.21,7.28,7.2,7.26,170000.0,7.21,7.28,7.2,7.26,170000.0
2008-10-21 11:30:00,7.26,7.26,7.11,7.12,112400.0,7.26,7.26,7.11,7.12,112400.0
2008-10-21 12:00:00,7.12,7.28,7.1,7.26,229000.0,7.12,7.28,7.1,7.26,229000.0
2008-10-21 12:30:00,7.26,7.28,7.23,7.26,281700.0,7.26,7.28,7.23,7.26,281700.0
2008-10-21 13:00:00,7.26,7.36,7.26,7.32,392300.0,7.26,7.36,7.26,7.32,392300.0
2008-10-21 13:30:00,7.32,7.32,7.23,7.23,980000.0,7.32,7.32,7.23,7.23,980000.0
2008-10-21 14:00:00,7.24,7.3,7.22,7.24,127300.0,7.24,7.3,7.22,7.24,127300.0
2008-10-21 14:30:00,7.24,7.25,7.16,7.19,191400.0,7.24,7.25,7.16,7.19,191400.0
2008-10-21 15:00:00,7.19,7.25,7.05,7.08,426800.0,7.19,7.25,7.05,7.08,426800.0
2008-10-21 15:30:00,7.08,7.12,6.93,7.04,710000.0,7.08,7.12,6.93,7.04,710000.0
2008-10-22 09:30:00,6.95,6.95,6.55,6.56,221100.0,6.95,6.95,6.55,6.56,221100.0
2008-10-22 10:00:00,6.56,6.58,6.35,6.39,301900.0,6.56,6.58,6.35,6.39,301900.0
2008-10-22 10:30:00,6.4,6.79,6.39,6.6,378800.0,6.4,6.79,6.39,6.6,378800.0
2008-10-22 11:00:00,6.6,6.61,6.46,6.52,210800.0,6.6,6.61,6.46,6.52,210800.0
2008-10-22 11:30:00,6.51,6.55,6.47,6.5,120000.0,6.51,6.55,6.47,6.5,120000.0
2008-10-22 12:00:00,6.5,6.55,6.47,6.48,96300.0,6.5,6.55,6.47,6.48,96300.0
2008-10-22 12:30:00,6.47,6.52,6.46,6.51,72300.0,6.47,6.52,6.46,6.51,72300.0
2008-10-22 13:00:00,6.5,6.51,6.36,6.42,161300.0,6.5,6.51,6.36,6.42,161300.0
2008-10-22 13:30:00,6.41,6.41,6.01,6.03,336500.0,6.41,6.41,6.01,6.03,336500.0
2008-10-22 14:00:00,6.04,6.05,5.92,6.04,244200.0,6.04,6.05,5.92,6.04,244200.0
2008-10-22 14:30:00,6.04,6.08,5.97,6.05,227400.0,6.04,6.08,5.97,6.05,227400.0
2008-10-22 15:00:00,6.05,6.05,5.75,5.79,304500.0,6.05,6.05,5.75,5.79,304500.0
2008-10-22 15:30:00,5.79,6.1,5.6,6.01,832800.0,5.79,6.1,5.6,6.01,832800.0
2008-10-23 09:30:00,6.14,6.14,5.6,5.65,208100.0,6.14,6.14,5.6,5.65,208100.0
2008-10-23 10:00:00,5.65,5.71,5.43,5.43,226100.0,5.65,5.71,5.43,5.43,226100.0
2008-10-23 10:30:00,5.43,5.62,5.43,5.57,222000.0,5.43,5.62,5.43,5.57,222000.0
2008-10-23 11:00:00,5.57,5.58,5.39,5.45,174200.0,5.57,5.58,5.39,5.45,174200.0
2008-10-23 11:30:00,5.45,5.54,5.43,5.53,153800.0,5.45,5.54,5.43,5.53,153800.0
2008-10-23 12:00:00,5.53,5.55,5.38,5.4,206200.0,5.53,5.55,5.38,5.4,206200.0
2008-10-23 12:30:00,5.4,5.43,5.32,5.34,199200.0,5.4,5.43,5.32,5.34,199200.0
2008-10-23 13:00:00,5.33,5.4,5.28,5.28,238900.0,5.33,5.4,5.28,5.28,238900.0
2008-10-23 13:30:00,5.28,5.29,5.13,5.17,242600.0,5.28,5.29,5.13,5.17,242600.0
2008-10-23 14:00:00,5.17,5.18,4.95,5.04,251000.0,5.17,5.18,4.95,5.04,251000.0
2008-10-23 14:30:00,5.04,5.07,4.96,5.0,298900.0,5.04,5.07,4.96,5.0,298900.0
2008-10-23 15:00:00,5.0,5.14,4.98,5.08,415300.0,5.0,5.14,4.98,5.08,415300.0
2008-10-23 15:30:00,5.08,5.2,4.93,5.13,883300.0,5.08,5.2,4.93,5.13,883300.0
2008-10-24 09:30:00,4.75,4.86,4.52,4.64,479400.0,4.75,4.86,4.52,4.64,479400.0
2008-10-24 10:00:00,4.64,4.68,4.09,4.1,579000.0,4.64,4.68,4.09,4.1,579000.0
2008-10-24 10:30:00,4.1,4.28,3.97,4.23,526800.0,4.1,4.28,3.97,4.23,526800.0
2008-10-24 11:00:00,4.23,4.52,4.23,4.5,320100.0,4.23,4.52,4.23,4.5,320100.0
2008-10-24 11:30:00,4.5,4.56,4.42,4.53,408400.0,4.5,4.56,4.42,4.53,408400.0
2008-10-24 12:00:00,4.52,4.6,4.5,4.59,250800.0,4.52,4.6,4.5,4.59,250800.0
2008-10-24 12:30:00,4.58,4.63,4.5,4.6,245800.0,4.58,4.63,4.5,4.6,245800.0
2008-10-24 13:00:00,4.6,4.8,4.6,4.73,271700.0,4.6,4.8,4.6,4.73,271700.0
2008-10-24 13:30:00,4.74,4.74,4.56,4.56,295700.0,4.74,4.74,4.56,4.56,295700.0
2008-10-24 14:00:00,4.55,4.59,4.47,4.49,241900.0,4.55,4.59,4.47,4.49,241900.0
2008-10-24 14:30:00,4.49,4.58,4.48,4.57,218200.0,4.49,4.58,4.48,4.57,218200.0
2008-10-24 15:00:00,4.57,4.63,4.5,4.53,312300.0,4.57,4.63,4.5,4.53,312300.0
2008-10-24 15:30:00,4.53,4.53,4.41,4.43,456600.0,4.53,4.53,4.41,4.43,456600.0
2008-10-27 09:30:00,4.47,4.47,4.25,4.4,137300.0,4.47,4.47,4.25,4.4,137300.0
2008-10-27 10:00:00,4.4,4.5,4.4,4.42,109300.0,4.4,4.5,4.4,4.42,109300.0
2008-10-27 10:30:00,4.41,4.42,4.32,4.38,115900.0,4.41,4.42,4.32,4.38,115900.0
2008-10-27 11:00:00,4.38,4.46,4.36,4.39,140600.0,4.38,4.46,4.36,4.39,140600.0
2008-10-27 11:30:00,4.39,4.41,4.38,4.39,121800.0,4.39,4.41,4.38,4.39,121800.0
2008-10-27 12:00:00,4.4,4.41,4.35,4.35,110800.0,4.4,4.41,4.35,4.35,110800.0
2008-10-27 12:30:00,4.35,4.41,4.35,4.4,62500.0,4.35,4.41,4.35,4.4,62500.0
2008-10-27 13:00:00,4.4,4.4,4.38,4.39,59400.0,4.4,4.4,4.38,4.39,59400.0
2008-10-27 13:30:00,4.39,4.5,4.39,4.47,229000.0,4.39,4.5,4.39,4.47,229000.0
2008-10-27 14:00:00,4.47,4.47,4.35,4.36,79000.0,4.47,4.47,4.35,4.36,79000.0
2008-10-27 14:30:00,4.35,4.37,4.28,4.29,100000.0,4.35,4.37,4.28,4.29,100000.0
2008-10-27 15:00:00,4.28,4.33,4.27,4.29,175800.0,4.28,4.33,4.27,4.29,175800.0
2008-10-27 15:30:00,4.3,4.32,4.18,4.21,258900.0,4.3,4.32,4.18,4.21,258900.0
2008-10-28 09:30:00,4.32,4.47,4.25,4.36,149100.0,4.32,4.47,4.25,4.36,149100.0
2008-10-28 10:00:00,4.36,4.45,4.3,4.39,253300.0,4.36,4.45,4.3,4.39,253300.0
2008-10-28 10:30:00,4.39,4.43,4.31,4.33,175500.0,4.39,4.43,4.31,4.33,175500.0
2008-10-28 11:00:00,4.33,4.37,4.33,4.35,88000.0,4.33,4.37,4.33,4.35,88000.0
2008-10-28 11:30:00,4.36,4.4,4.33,4.36,101800.0,4.36,4.4,4.33,4.36,101800.0
2008-10-28 12:00:00,4.35,4.4,4.35,4.37,71200.0,4.35,4.4,4.35,4.37,71200.0
2008-10-28 12:30:00,4.38,4.4,4.32,4.34,69200.0,4.38,4.4,4.32,4.34,69200.0
2008-10-28 13:00:00,4.34,4.41,4.34,4.4,106700.0,4.34,4.41,4.34,4.4,106700.0
2008-10-28 13:30:00,4.4,4.41,4.36,4.36,83600.0,4.4,4.41,4.36,4.36,83600.0
2008-10-28 14:00:00,4.37,4.53,4.35,4.5,149500.0,4.37,4.53,4.35,4.5,149500.0
2008-10-28 14:30:00,4.5,4.65,4.49,4.61,265200.0,4.5,4.65,4.49,4.61,265200.0
2008-10-28 15:00:00,4.6,4.91,4.59,4.9,580700.0,4.6,4.91,4.59,4.9,580700.0
2008-10-28 15:30:00,4.91,5.05,4.83,5.03,552400.0,4.91,5.05,4.83,5.03,552400.0
2008-10-29 09:30:00,5.18,5.34,5.13,5.27,309200.0,5.18,5.34,5.13,5.27,309200.0
2008-10-29 10:00:00,5.26,5.56,5.25,5.48,352600.0,5.26,5.56,5.25,5.48,352600.0
2008-10-29 10:30:00,5.48,5.54,5.37,5.46,278400.0,5.48,5.54,5.37,5.46,278400.0
2008-10-29 11:00:00,5.45,5.9,5.43,5.88,279700.0,5.45,5.9,5.43,5.88,279700.0
2008-10-29 11:30:00,5.87,6.01,5.87,5.99,197000.0,5.87,6.01,5.87,5.99,197000.0
2008-10-29 12:00:00,5.98,6.0,5.95,5.97,82000.0,5.98,6.0,5.95,5.97,82000.0
2008-10-29 12:30:00,5.97,6.15,5.96,6.09,286100.0,5.97,6.15,5.96,6.09,286100.0
2008-10-29 13:00:00,6.1,6.32,6.1,6.27,234000.0,6.1,6.32,6.1,6.27,234000.0
2008-10-29 13:30:00,6.27,6.68,6.27,6.43,397800.0,6.27,6.68,6.27,6.43,397800.0
2008-10-29 14:00:00,6.42,6.43,6.08,6.17,238800.0,6.42,6.43,6.08,6.17,238800.0
2008-10-29 14:30:00,6.16,6.19,5.96,6.07,397500.0,6.16,6.19,5.96,6.07,397500.0
2008-10-29 15:00:00,6.08,6.09,5.96,5.99,382500.0,6.08,6.09,5.96,5.99,382500.0
2008-10-29 15:30:00,5.98,6.07,5.86,5.86,633400.0,5.98,6.07,5.86,5.86,633400.0
2008-10-30 09:30:00,6.09,6.4,6.03,6.31,246800.0,6.09,6.4,6.03,6.31,246800.0
2008-10-30 10:00:00,6.31,6.37,6.18,6.3,132500.0,6.31,6.37,6.18,6.3,132500.0
2008-10-30 10:30:00,6.3,6.48,6.3,6.44,238400.0,6.3,6.48,6.3,6.44,238400.0
2008-10-30 11:00:00,6.45,6.6,6.45,6.53,152500.0,6.45,6.6,6.45,6.53,152500.0
2008-10-30 11:30:00,6.53,6.54,6.44,6.45,162900.0,6.53,6.54,6.44,6.45,162900.0
2008-10-30 12:00:00,6.45,6.52,6.43,6.44,78700.0,6.45,6.52,6.43,6.44,78700.0
2008-10-30 12:30:00,6.44,6.49,6.41,6.45,200500.0,6.44,6.49,6.41,6.45,200500.0
2008-10-30 13:00:00,6.44,6.46,6.42,6.44,136900.0,6.44,6.46,6.42,6.44,136900.0
2008-10-30 13:30:00,6.44,6.46,6.44,6.44,97500.0,6.44,6.46,6.44,6.44,97500.0
2008-10-30 14:00:00,6.45,6.6,6.41,6.53,267700.0,6.45,6.6,6.41,6.53,267700.0
2008-10-30 14:30:00,6.54,6.6,6.44,6.45,228900.0,6.54,6.6,6.44,6.45,228900.0
2008-10-30 15:00:00,6.45,6.52,6.4,6.46,330600.0,6.45,6.52,6.4,6.46,330600.0
2008-10-30 15:30:00,6.47,6.58,6.44,6.57,399600.0,6.47,6.58,6.44,6.57,399600.0
2008-10-31 09:30:00,6.51,6.76,6.45,6.62,132500.0,6.51,6.76,6.45,6.62,132500.0
2008-10-31 10:00:00,6.62,6.74,6.6,6.71,94100.0,6.62,6.74,6.6,6.71,94100.0
2008-10-31 10:30:00,6.71,6.8,6.64,6.8,154500.0,6.71,6.8,6.64,6.8,154500.0
2008-10-31 11:00:00,6.8,6.89,6.73,6.87,141600.0,6.8,6.89,6.73,6.87,141600.0
2008-10-31 11:30:00,6.87,6.94,6.87,6.87,114300.0,6.87,6.94,6.87,6.87,114300.0
2008-10-31 12:00:00,6.88,6.92,6.85,6.9,91600.0,6.88,6.92,6.85,6.9,91600.0
2008-10-31 12:30:00,6.91,6.94,6.87,6.94,126900.0,6.91,6.94,6.87,6.94,126900.0
2008-10-31 13:00:00,6.93,7.28,6.93,7.24,268900.0,6.93,7.28,6.93,7.24,268900.0
2008-10-31 13:30:00,7.25,7.33,7.18,7.25,266100.0,7.25,7.33,7.18,7.25,266100.0
2008-10-31 14:00:00,7.23,7.3,7.23,7.26,176400.0,7.23,7.3,7.23,7.26,176400.0
2008-10-31 14:30:00,7.27,7.29,7.23,7.27,362000.0,7.27,7.29,7.23,7.27,362000.0
2008-10-31 15:00:00,7.28,7.3,6.91,6.95,466700.0,7.28,7.3,6.91,6.95,466700.0
2008-10-31 15:30:00,6.95,7.07,6.35,6.84,1005900.0,6.95,7.07,6.35,6.84,1005900.0
2008-11-03 09:30:00,6.92,6.92,6.65,6.73,120900.0,6.92,6.92,6.65,6.73,120900.0
2008-11-03 10:00:00,6.71,6.76,6.53,6.62,151300.0,6.71,6.76,6.53,6.62,151300.0
2008-11-03 10:30:00,6.63,6.75,6.58,6.66,159500.0,6.63,6.75,6.58,6.66,159500.0
2008-11-03 11:00:00,6.66,6.76,6.62,6.65,103400.0,6.66,6.76,6.62,6.65,103400.0
2008-11-03 11:30:00,6.65,6.66,6.57,6.61,61500.0,6.65,6.66,6.57,6.61,61500.0
2008-11-03 12:00:00,6.61,6.67,6.57,6.64,81300.0,6.61,6.67,6.57,6.64,81300.0
2008-11-03 12:30:00,6.64,6.68,6.64,6.66,81600.0,6.64,6.68,6.64,6.66,81600.0
2008-11-03 13:00:00,6.66,6.7,6.66,6.66,74900.0,6.66,6.7,6.66,6.66,74900.0
2008-11-03 13:30:00,6.66,6.69,6.65,6.68,70900.0,6.66,6.69,6.65,6.68,70900.0
2008-11-03 14:00:00,6.67,6.68,6.53,6.54,94400.0,6.67,6.68,6.53,6.54,94400.0
2008-11-03 14:30:00,6.54,6.56,6.53,6.55,79400.0,6.54,6.56,6.53,6.55,79400.0
2008-11-03 15:00:00,6.54,6.55,6.47,6.53,356700.0,6.54,6.55,6.47,6.53,356700.0
2008-11-03 15:30:00,6.52,6.57,6.48,6.51,278300.0,6.52,6.57,6.48,6.51,278300.0
2008-11-04 09:30:00,6.69,6.88,6.56,6.6,85800.0,6.69,6.88,6.56,6.6,85800.0
2008-11-04 10:00:00,6.59,6.61,6.46,6.51,95900.0,6.59,6.61,6.46,6.51,95900.0
2008-11-04 10:30:00,6.51,6.77,6.5,6.67,247700.0,6.51,6.77,6.5,6.67,247700.0
2008-11-04 11:00:00,6.68,6.8,6.67,6.72,169700.0,6.68,6.8,6.67,6.72,169700.0
2008-11-04 11:30:00,6.72,6.78,6.71,6.72,91200.0,6.72,6.78,6.71,6.72,91200.0
2008-11-04 12:00:00,6.72,6.72,6.6,6.62,151400.0,6.72,6.72,6.6,6.62,151400.0
2008-11-04 12:30:00,6.62,6.69,6.62,6.67,50800.0,6.62,6.69,6.62,6.67,50800.0
2008-11-04 13:00:00,6.68,6.78,6.67,6.76,103600.0,6.68,6.78,6.67,6.76,103600.0
2008-11-04 13:30:00,6.76,6.76,6.68,6.73,89800.0,6.76,6.76,6.68,6.73,89800.0
2008-11-04 14:00:00,6.73,6.76,6.71,6.73,92100.0,6.73,6.76,6.71,6.73,92100.0
2008-11-04 14:30:00,6.73,6.79,6.71,6.74,75900.0,6.73,6.79,6.71,6.74,75900.0
2008-11-04 15:00:00,6.74,6.78,6.69,6.73,101500.0,6.74,6.78,6.69,6.73,101500.0
2008-11-04 15:30:00,6.74,6.97,6.74,6.93,223900.0,6.74,6.97,6.74,6.93,223900.0
2008-11-05 09:30:00,6.9,6.9,6.63,6.66,189200.0,6.9,6.9,6.63,6.66,189200.0
2008-11-05 10:00:00,6.65,6.77,6.63,6.68,67900.0,6.65,6.77,6.63,6.68,67900.0
2008-11-05 10:30:00,6.68,6.71,6.53,6.53,77900.0,6.68,6.71,6.53,6.53,77900.0
2008-11-05 11:00:00,6.55,6.57,6.53,6.56,139800.0,6.55,6.57,6.53,6.56,139800.0
2008-11-05 11:30:00,6.57,6.6,6.55,6.58,84400.0,6.57,6.6,6.55,6.58,84400.0
2008-11-05 12:00:00,6.58,6.58,6.53,6.55,92000.0,6.58,6.58,6.53,6.55,92000.0
2008-11-05 12:30:00,6.55,6.58,6.4,6.41,98100.0,6.55,6.58,6.4,6.41,98100.0
2008-11-05 13:00:00,6.41,6.41,6.31,6.33,103300.0,6.41,6.41,6.31,6.33,103300.0
2008-11-05 13:30:00,6.32,6.33,6.22,6.22,127000.0,6.32,6.33,6.22,6.22,127000.0
2008-11-05 14:00:00,6.23,6.23,6.03,6.11,248700.0,6.23,6.23,6.03,6.11,248700.0
2008-11-05 14:30:00,6.12,6.2,6.11,6.16,150600.0,6.12,6.2,6.11,6.16,150600.0
2008-11-05 15:00:00,6.16,6.2,6.05,6.05,122800.0,6.16,6.2,6.05,6.05,122800.0
2008-11-05 15:30:00,6.06,6.09,5.84,6.04,423800.0,6.06,6.09,5.84,6.04,423800.0
2008-11-06 09:30:00,5.88,5.99,5.37,5.81,322500.0,5.88,5.99,5.37,5.81,322500.0
2008-11-06 10:00:00,5.82,6.15,5.82,6.13,294600.0,5.82,6.15,5.82,6.13,294600.0
2008-11-06 10:30:00,6.13,6.22,6.0,6.19,192400.0,6.13,6.22,6.0,6.19,192400.0
2008-11-06 11:00:00,6.19,6.19,5.94,6.03,142300.0,6.19,6.19,5.94,6.03,142300.0
2008-11-06 11:30:00,6.04,6.05,5.86,5.87,211800.0,6.04,6.05,5.86,5.87,211800.0
2008-11-06 12:00:00,5.87,5.87,5.69,5.7,80300.0,5.87,5.87,5.69,5.7,80300.0
2008-11-06 12:30:00,5.69,5.7,5.55,5.6,125600.0,5.69,5.7,5.55,5.6,125600.0
2008-11-06 13:00:00,5.6,5.71,5.53,5.65,111300.0,5.6,5.71,5.53,5.65,111300.0
2008-11-06 13:30:00,5.64,5.78,5.57,5.65,221700.0,5.64,5.78,5.57,5.65,221700.0
2008-11-06 14:00:00,5.67,5.76,5.65,5.71,226200.0,5.67,5.76,5.65,5.71,226200.0
2008-11-06 14:30:00,5.73,6.08,5.71,5.9,302600.0,5.73,6.08,5.71,5.9,302600.0
2008-11-06 15:00:00,5.9,6.01,5.73,5.86,300900.0,5.9,6.01,5.73,5.86,300900.0
2008-11-06 15:30:00,5.87,5.97,5.75,5.95,364700.0,5.87,5.97,5.75,5.95,364700.0
2008-11-07 09:30:00,6.03,6.35,5.93,6.21,312400.0,6.03,6.35,5.93,6.21,312400.0
2008-11-07 10:00:00,6.21,6.94,6.2,6.92,380700.0,6.21,6.94,6.2,6.92,380700.0
2008-11-07 10:30:00,6.92,7.39,6.91,7.18,335700.0,6.92,7.39,6.91,7.18,335700.0
2008-11-07 11:00:00,7.17,7.88,7.17,7.63,487600.0,7.17,7.88,7.17,7.63,487600.0
2008-11-07 11:30:00,7.61,7.61,7.37,7.51,179600.0,7.61,7.61,7.37,7.51,179600.0
2008-11-07 12:00:00,7.52,7.6,7.28,7.28,132400.0,7.52,7.6,7.28,7.28,132400.0
2008-11-07 12:30:00,7.31,7.31,7.12,7.2,148300.0,7.31,7.31,7.12,7.2,148300.0
2008-11-07 13:00:00,7.2,7.27,7.01,7.06,150300.0,7.2,7.27,7.01,7.06,150300.0
2008-11-07 13:30:00,7.06,7.06,6.62,6.73,190600.0,7.06,7.06,6.62,6.73,190600.0
2008-11-07 14:00:00,6.72,6.73,6.57,6.6,161700.0,6.72,6.73,6.57,6.6,161700.0
2008-11-07 14:30:00,6.6,6.72,6.54,6.54,198500.0,6.6,6.72,6.54,6.54,198500.0
2008-11-07 15:00:00,6.54,6.67,6.41,6.41,244800.0,6.54,6.67,6.41,6.41,244800.0
2008-11-07 15:30:00,6.41,6.55,6.4,6.54,328000.0,6.41,6.55,6.4,6.54,328000.0
2008-11-10 09:30:00,6.54,6.93,6.54,6.55,172100.0,6.54,6.93,6.54,6.55,172100.0
2008-11-10 10:00:00,6.58,6.58,6.4,6.46,87400.0,6.58,6.58,6.4,6.46,87400.0
2008-11-10 10:30:00,6.47,6.48,6.29,6.31,70000.0,6.47,6.48,6.29,6.31,70000.0
2008-11-10 11:00:00,6.31,6.32,6.2,6.25,74100.0,6.31,6.32,6.2,6.25,74100.0
2008-11-10 11:30:00,6.25,6.26,6.21,6.23,91300.0,6.25,6.26,6.21,6.23,91300.0
2008-11-10 12:00:00,6.22,6.26,6.21,6.24,72000.0,6.22,6.26,6.21,6.24,72000.0
2008-11-10 12:30:00,6.24,6.25,6.14,6.14,53200.0,6.24,6.25,6.14,6.14,53200.0
2008-11-10 13:00:00,6.13,6.17,6.12,6.16,40500.0,6.13,6.17,6.12,6.16,40500.0
2008-11-10 13:30:00,6.16,6.31,6.16,6.29,86400.0,6.16,6.31,6.16,6.29,86400.0
2008-11-10 14:00:00,6.29,6.35,6.2,6.22,78700.0,6.29,6.35,6.2,6.22,78700.0
2008-11-10 14:30:00,6.22,6.23,6.14,6.16,57300.0,6.22,6.23,6.14,6.16,57300.0
2008-11-10 15:00:00,6.17,6.21,6.11,6.11,126100.0,6.17,6.21,6.11,6.11,126100.0
2008-11-10 15:30:00,6.11,6.18,6.09,6.16,254300.0,6.11,6.18,6.09,6.16,254300.0
2008-11-11 09:30:00,6.0,6.06,5.83,5.84,134400.0,6.0,6.06,5.83,5.84,134400.0
2008-11-11 10:00:00,5.84,6.03,5.81,5.99,201700.0,5.84,6.03,5.81,5.99,201700.0
2008-11-11 10:30:00,5.99,6.01,5.92,5.94,148100.0,5.99,6.01,5.92,5.94,148100.0
2008-11-11 11:00:00,5.94,6.0,5.93,5.94,258900.0,5.94,6.0,5.93,5.94,258900.0
2008-11-11 11:30:00,5.93,5.94,5.79,5.81,110500.0,5.93,5.94,5.79,5.81,110500.0
2008-11-11 12:00:00,5.81,5.87,5.72,5.86,106700.0,5.81,5.87,5.72,5.86,106700.0
2008-11-11 12:30:00,5.86,5.94,5.85,5.93,90000.0,5.86,5.94,5.85,5.93,90000.0
2008-11-11 13:00:00,5.92,5.95,5.91,5.95,157100.0,5.92,5.95,5.91,5.95,157100.0
2008-11-11 13:30:00,5.93,6.11,5.93,6.08,300900.0,5.93,6.11,5.93,6.08,300900.0
2008-11-11 14:00:00,6.07,6.29,6.02,6.27,167200.0,6.07,6.29,6.02,6.27,167200.0
2008-11-11 14:30:00,6.29,6.45,6.16,6.21,254600.0,6.29,6.45,6.16,6.21,254600.0
2008-11-11 15:00:00,6.21,6.3,6.12,6.12,341100.0,6.21,6.3,6.12,6.12,341100.0
2008-11-11 15:30:00,6.13,6.28,5.99,6.15,479600.0,6.13,6.28,5.99,6.15,479600.0
2008-11-12 09:30:00,6.13,6.2,5.95,6.04,163200.0,6.13,6.2,5.95,6.04,163200.0
2008-11-12 10:00:00,6.04,6.06,5.89,5.89,161000.0,6.04,6.06,5.89,5.89,161000.0
2008-11-12 10:30:00,5.88,5.96,5.82,5.91,151400.0,5.88,5.96,5.82,5.91,151400.0
2008-11-12 11:00:00,5.91,6.0,5.79,5.98,159500.0,5.91,6.0,5.79,5.98,159500.0
2008-11-12 11:30:00,5.98,6.0,5.94,5.97,199300.0,5.98,6.0,5.94,5.97,199300.0
2008-11-12 12:00:00,5.97,5.99,5.95,5.98,145000.0,5.97,5.99,5.95,5.98,145000.0
2008-11-12 12:30:00,5.98,6.05,5.98,6.03,321500.0,5.98,6.05,5.98,6.03,321500.0
2008-11-12 13:00:00,6.04,6.04,5.94,5.99,197300.0,6.04,6.04,5.94,5.99,197300.0
2008-11-12 13:30:00,5.99,6.02,5.99,6.0,109700.0,5.99,6.02,5.99,6.0,109700.0
2008-11-12 14:00:00,6.0,6.02,5.92,6.01,166900.0,6.0,6.02,5.92,6.01,166900.0
2008-11-12 14:30:00,6.01,6.04,5.98,5.98,130400.0,6.01,6.04,5.98,5.98,130400.0
2008-11-12 15:00:00,5.99,6.0,5.94,5.96,150600.0,5.99,6.0,5.94,5.96,150600.0
2008-11-12 15:30:00,5.96,6.0,5.94,5.98,283900.0,5.96,6.0,5.94,5.98,283900.0
2008-11-13 09:30:00,6.0,6.2,5.76,6.04,213900.0,6.0,6.2,5.76,6.04,213900.0
2008-11-13 10:00:00,6.05,6.18,6.03,6.1,102100.0,6.05,6.18,6.03,6.1,102100.0
2008-11-13 10:30:00,6.11,6.14,6.01,6.04,107100.0,6.11,6.14,6.01,6.04,107100.0
2008-11-13 11:00:00,6.03,6.13,6.03,6.12,156300.0,6.03,6.13,6.03,6.12,156300.0
2008-11-13 11:30:00,6.12,6.13,6.04,6.08,124900.0,6.12,6.13,6.04,6.08,124900.0
2008-11-13 12:00:00,6.07,6.12,6.0,6.01,162800.0,6.07,6.12,6.0,6.01,162800.0
2008-11-13 12:30:00,6.01,6.01,5.9,5.9,247100.0,6.01,6.01,5.9,5.9,247100.0
2008-11-13 13:00:00,5.9,6.09,5.9,6.07,117600.0,5.9,6.09,5.9,6.07,117600.0
2008-11-13 13:30:00,6.08,6.33,6.07,6.2,226900.0,6.08,6.33,6.07,6.2,226900.0
2008-11-13 14:00:00,6.2,6.87,6.18,6.82,243400.0,6.2,6.87,6.18,6.82,243400.0
2008-11-13 14:30:00,6.82,7.06,6.73,6.88,381900.0,6.82,7.06,6.73,6.88,381900.0
2008-11-13 15:00:00,6.88,7.05,6.7,7.05,383700.0,6.88,7.05,6.7,7.05,383700.0
2008-11-13 15:30:00,7.05,7.26,6.97,7.25,652700.0,7.05,7.26,6.97,7.25,652700.0
2008-11-14 09:30:00,7.05,8.13,6.93,7.16,300800.0,7.05,8.13,6.93,7.16,300800.0
2008-11-14 10:00:00,7.16,7.21,6.57,6.65,255500.0,7.16,7.21,6.57,6.65,255500.0
2008-11-14 10:30:00,6.64,6.68,6.36,6.62,186700.0,6.64,6.68,6.36,6.62,186700.0
2008-11-14 11:00:00,6.6,6.62,6.45,6.45,142300.0,6.6,6.62,6.45,6.45,142300.0
2008-11-14 11:30:00,6.45,6.52,6.33,6.33,100200.0,6.45,6.52,6.33,6.33,100200.0
2008-11-14 12:00:00,6.33,6.34,6.11,6.17,121000.0,6.33,6.34,6.11,6.17,121000.0
2008-11-14 12:30:00,6.17,6.28,6.11,6.24,96500.0,6.17,6.28,6.11,6.24,96500.0
2008-11-14 13:00:00,6.24,6.24,6.1,6.24,105900.0,6.24,6.24,6.1,6.24,105900.0
2008-11-14 13:30:00,6.24,6.29,6.1,6.15,151300.0,6.24,6.29,6.1,6.15,151300.0
2008-11-14 14:00:00,6.15,6.38,6.15,6.27,192700.0,6.15,6.38,6.15,6.27,192700.0
2008-11-14 14:30:00,6.27,6.59,6.2,6.59,132100.0,6.27,6.59,6.2,6.59,132100.0
2008-11-14 15:00:00,6.61,6.81,6.55,6.7,379200.0,6.61,6.81,6.55,6.7,379200.0
2008-11-14 15:30:00,6.7,6.73,6.36,6.39,338800.0,6.7,6.73,6.36,6.39,338800.0
2008-11-17 09:30:00,6.25,6.33,6.07,6.17,301200.0,6.25,6.33,6.07,6.17,301200.0
2008-11-17 10:00:00,6.19,6.39,6.13,6.35,226900.0,6.19,6.39,6.13,6.35,226900.0
2008-11-17 10:30:00,6.35,6.5,6.33,6.46,184300.0,6.35,6.5,6.33,6.46,184300.0
2008-11-17 11:00:00,6.46,6.5,6.3,6.3,124200.0,6.46,6.5,6.3,6.3,124200.0
2008-11-17 11:30:00,6.31,6.43,6.15,6.4,243800.0,6.31,6.43,6.15,6.4,243800.0
2008-11-17 12:00:00,6.39,6.44,6.24,6.36,177600.0,6.39,6.44,6.24,6.36,177600.0
2008-11-17 12:30:00,6.38,6.44,6.2,6.25,211100.0,6.38,6.44,6.2,6.25,211100.0
2008-11-17 13:00:00,6.25,6.25,6.16,6.22,121200.0,6.25,6.25,6.16,6.22,121200.0
2008-11-17 13:30:00,6.22,6.23,6.04,6.19,247900.0,6.22,6.23,6.04,6.19,247900.0
2008-11-17 14:00:00,6.18,6.19,6.02,6.12,254700.0,6.18,6.19,6.02,6.12,254700.0
2008-11-17 14:30:00,6.13,6.26,6.12,6.19,232900.0,6.13,6.26,6.12,6.19,232900.0
2008-11-17 15:00:00,6.2,6.27,6.17,6.2,273500.0,6.2,6.27,6.17,6.2,273500.0
2008-11-17 15:30:00,6.2,6.22,6.08,6.15,361900.0,6.2,6.22,6.08,6.15,361900.0
2008-11-18 09:30:00,6.13,6.63,6.03,6.5,461500.0,6.13,6.63,6.03,6.5,461500.0
2008-11-18 10:00:00,6.51,6.51,6.31,6.38,126400.0,6.51,6.51,6.31,6.38,126400.0
2008-11-18 10:30:00,6.38,6.4,6.25,6.39,113000.0,6.38,6.4,6.25,6.39,113000.0
2008-11-18 11:00:00,6.38,6.39,6.3,6.36,138200.0,6.38,6.39,6.3,6.36,138200.0
2008-11-18 11:30:00,6.36,6.43,6.35,6.39,214100.0,6.36,6.43,6.35,6.39,214100.0
2008-11-18 12:00:00,6.39,6.4,6.32,6.35,132200.0,6.39,6.4,6.32,6.35,132200.0
2008-11-18 12:30:00,6.35,6.4,6.32,6.32,164400.0,6.35,6.4,6.32,6.32,164400.0
2008-11-18 13:00:00,6.32,6.36,6.3,6.35,170900.0,6.32,6.36,6.3,6.35,170900.0
2008-11-18 13:30:00,6.36,6.36,6.3,6.33,155800.0,6.36,6.36,6.3,6.33,155800.0
2008-11-18 14:00:00,6.33,6.37,6.3,6.35,221400.0,6.33,6.37,6.3,6.35,221400.0
2008-11-18 14:30:00,6.34,6.35,6.3,6.32,382400.0,6.34,6.35,6.3,6.32,382400.0
2008-11-18 15:00:00,6.32,6.39,6.17,6.17,577600.0,6.32,6.39,6.17,6.17,577600.0
2008-11-18 15:30:00,6.17,6.23,6.02,6.1,723600.0,6.17,6.23,6.02,6.1,723600.0
2008-11-19 09:30:00,6.14,6.69,6.14,6.34,278800.0,6.14,6.69,6.14,6.34,278800.0
2008-11-19 10:00:00,6.34,6.54,6.29,6.35,164400.0,6.34,6.54,6.29,6.35,164400.0
2008-11-19 10:30:00,6.34,6.37,6.14,6.18,183600.0,6.34,6.37,6.14,6.18,183600.0
2008-11-19 11:00:00,6.18,6.2,5.97,5.99,174100.0,6.18,6.2,5.97,5.99,174100.0
2008-11-19 11:30:00,5.99,6.14,5.97,6.01,252200.0,5.99,6.14,5.97,6.01,252200.0
2008-11-19 12:00:00,6.0,6.14,5.96,6.05,205800.0,6.0,6.14,5.96,6.05,205800.0
2008-11-19 12:30:00,6.05,6.25,6.05,6.23,155900.0,6.05,6.25,6.05,6.23,155900.0
2008-11-19 13:00:00,6.22,6.32,6.19,6.23,202100.0,6.22,6.32,6.19,6.23,202100.0
2008-11-19 13:30:00,6.23,6.3,6.15,6.21,172600.0,6.23,6.3,6.15,6.21,172600.0
2008-11-19 14:00:00,6.2,6.26,6.14,6.21,184500.0,6.2,6.26,6.14,6.21,184500.0
2008-11-19 14:30:00,6.19,6.52,6.16,6.5,365500.0,6.19,6.52,6.16,6.5,365500.0
2008-11-19 15:00:00,6.48,6.48,6.12,6.2,259100.0,6.48,6.48,6.12,6.2,259100.0
2008-11-19 15:30:00,6.2,6.22,6.03,6.17,349100.0,6.2,6.22,6.03,6.17,349100.0
2008-11-20 09:30:00,6.05,6.12,5.8,6.08,283500.0,6.05,6.12,5.8,6.08,283500.0
2008-11-20 10:00:00,6.09,6.27,6.0,6.24,235800.0,6.09,6.27,6.0,6.24,235800.0
2008-11-20 10:30:00,6.24,6.41,6.16,6.39,222100.0,6.24,6.41,6.16,6.39,222100.0
2008-11-20 11:00:00,6.4,6.57,6.25,6.4,194300.0,6.4,6.57,6.25,6.4,194300.0
2008-11-20 11:30:00,6.4,6.4,6.22,6.23,185800.0,6.4,6.4,6.22,6.23,185800.0
2008-11-20 12:00:00,6.23,6.6,6.19,6.58,173300.0,6.23,6.6,6.19,6.58,173300.0
2008-11-20 12:30:00,6.58,6.98,6.57,6.77,203500.0,6.58,6.98,6.57,6.77,203500.0
2008-11-20 13:00:00,6.77,6.86,6.57,6.64,234100.0,6.77,6.86,6.57,6.64,234100.0
2008-11-20 13:30:00,6.65,6.75,6.43,6.49,182200.0,6.65,6.75,6.43,6.49,182200.0
2008-11-20 14:00:00,6.49,6.5,6.23,6.25,433700.0,6.49,6.5,6.23,6.25,433700.0
2008-11-20 14:30:00,6.25,6.3,6.2,6.28,425900.0,6.25,6.3,6.2,6.28,425900.0
2008-11-20 15:00:00,6.28,6.35,6.22,6.26,420200.0,6.28,6.35,6.22,6.26,420200.0
2008-11-20 15:30:00,6.25,6.34,6.13,6.26,575400.0,6.25,6.34,6.13,6.26,575400.0
2008-11-21 09:30:00,6.44,6.7,6.42,6.59,302100.0,6.44,6.7,6.42,6.59,302100.0
2008-11-21 10:00:00,6.59,6.7,6.51,6.58,230600.0,6.59,6.7,6.51,6.58,230600.0
2008-11-21 10:30:00,6.58,6.7,6.35,6.47,363900.0,6.58,6.7,6.35,6.47,363900.0
2008-11-21 11:00:00,6.47,6.65,6.43,6.54,247100.0,6.47,6.65,6.43,6.54,247100.0
2008-11-21 11:30:00,6.54,6.67,6.53,6.6,145500.0,6.54,6.67,6.53,6.6,145500.0
2008-11-21 12:00:00,6.6,6.69,6.55,6.61,179400.0,6.6,6.69,6.55,6.61,179400.0
2008-11-21 12:30:00,6.61,6.7,6.55,6.58,137100.0,6.61,6.7,6.55,6.58,137100.0
2008-11-21 13:00:00,6.59,6.61,6.55,6.58,170300.0,6.59,6.61,6.55,6.58,170300.0
2008-11-21 13:30:00,6.59,6.62,6.56,6.57,237300.0,6.59,6.62,6.56,6.57,237300.0
2008-11-21 14:00:00,6.57,6.69,6.56,6.59,250800.0,6.57,6.69,6.56,6.59,250800.0
2008-11-21 14:30:00,6.58,6.61,6.16,6.17,296000.0,6.58,6.61,6.16,6.17,296000.0
2008-11-21 15:00:00,6.17,6.3,6.07,6.2,421500.0,6.17,6.3,6.07,6.2,421500.0
2008-11-21 15:30:00,6.2,6.52,6.19,6.4,653000.0,6.2,6.52,6.19,6.4,653000.0
2008-11-24 09:30:00,6.6,6.91,6.34,6.58,176700.0,6.6,6.91,6.34,6.58,176700.0
2008-11-24 10:00:00,6.59,6.72,6.54,6.71,205500.0,6.59,6.72,6.54,6.71,205500.0
2008-11-24 10:30:00,6.72,7.18,6.71,7.16,228900.0,6.72,7.18,6.71,7.16,228900.0
2008-11-24 11:00:00,7.19,7.24,6.97,7.0,145400.0,7.19,7.24,6.97,7.0,145400.0
2008-11-24 11:30:00,7.0,7.06,6.97,7.03,173000.0,7.0,7.06,6.97,7.03,173000.0
2008-11-24 12:00:00,7.02,7.05,6.78,6.84,264900.0,7.02,7.05,6.78,6.84,264900.0
2008-11-24 12:30:00,6.84,7.0,6.77,6.98,192200.0,6.84,7.0,6.77,6.98,192200.0
2008-11-24 13:00:00,6.98,7.03,6.93,7.03,153600.0,6.98,7.03,6.93,7.03,153600.0
2008-11-24 13:30:00,7.02,7.14,6.89,7.14,220900.0,7.02,7.14,6.89,7.14,220900.0
2008-11-24 14:00:00,7.15,7.18,7.01,7.15,154000.0,7.15,7.18,7.01,7.15,154000.0
2008-11-24 14:30:00,7.15,7.2,7.02,7.1,148800.0,7.15,7.2,7.02,7.1,148800.0
2008-11-24 15:00:00,7.1,7.49,7.06,7.43,193600.0,7.1,7.49,7.06,7.43,193600.0
2008-11-24 15:30:00,7.42,7.78,7.32,7.53,398900.0,7.42,7.78,7.32,7.53,398900.0
2008-11-25 09:30:00,7.77,8.24,7.77,8.24,259500.0,7.77,8.24,7.77,8.24,259500.0
2008-11-25 10:00:00,8.24,8.4,7.74,7.97,395100.0,8.24,8.4,7.74,7.97,395100.0
2008-11-25 10:30:00,7.97,8.19,7.85,7.87,257700.0,7.97,8.19,7.85,7.87,257700.0
2008-11-25 11:00:00,7.86,8.09,7.71,7.93,203100.0,7.86,8.09,7.71,7.93,203100.0
2008-11-25 11:30:00,7.91,7.96,7.82,7.86,224500.0,7.91,7.96,7.82,7.86,224500.0
2008-11-25 12:00:00,7.88,8.01,7.83,7.86,264700.0,7.88,8.01,7.83,7.86,264700.0
2008-11-25 12:30:00,7.86,7.89,7.83,7.83,397800.0,7.86,7.89,7.83,7.83,397800.0
2008-11-25 13:00:00,7.83,7.86,7.61,7.65,240900.0,7.83,7.86,7.61,7.65,240900.0
2008-11-25 13:30:00,7.66,7.69,7.48,7.49,265800.0,7.66,7.69,7.48,7.49,265800.0
2008-11-25 14:00:00,7.5,7.52,7.37,7.42,221400.0,7.5,7.52,7.37,7.42,221400.0
2008-11-25 14:30:00,7.42,7.66,7.42,7.62,591500.0,7.42,7.66,7.42,7.62,591500.0
2008-11-25 15:00:00,7.62,7.75,7.57,7.67,568600.0,7.62,7.75,7.57,7.67,568600.0
2008-11-25 15:30:00,7.67,7.79,7.58,7.74,520500.0,7.67,7.79,7.58,7.74,520500.0
2008-11-26 09:30:00,7.65,8.02,7.57,7.96,227500.0,7.65,8.02,7.57,7.96,227500.0
2008-11-26 10:00:00,7.94,8.21,7.93,8.21,228500.0,7.94,8.21,7.93,8.21,228500.0
2008-11-26 10:30:00,8.22,8.32,8.03,8.05,312000.0,8.22,8.32,8.03,8.05,312000.0
2008-11-26 11:00:00,8.05,8.15,7.87,7.99,331800.0,8.05,8.15,7.87,7.99,331800.0
2008-11-26 11:30:00,8.01,8.16,7.96,8.07,267100.0,8.01,8.16,7.96,8.07,267100.0
2008-11-26 12:00:00,8.07,8.17,8.02,8.12,197800.0,8.07,8.17,8.02,8.12,197800.0
2008-11-26 12:30:00,8.12,8.21,8.08,8.2,148700.0,8.12,8.21,8.08,8.2,148700.0
2008-11-26 13:00:00,8.2,8.24,8.09,8.19,207100.0,8.2,8.24,8.09,8.19,207100.0
2008-11-26 13:30:00,8.18,8.2,8.06,8.06,136200.0,8.18,8.2,8.06,8.06,136200.0
2008-11-26 14:00:00,8.07,8.11,8.0,8.06,235900.0,8.07,8.11,8.0,8.06,235900.0
2008-11-26 14:30:00,8.06,8.12,8.03,8.1,246000.0,8.06,8.12,8.03,8.1,246000.0
2008-11-26 15:00:00,8.11,8.25,8.11,8.24,375900.0,8.11,8.25,8.11,8.24,375900.0
2008-11-26 15:30:00,8.24,8.3,8.16,8.2,469000.0,8.24,8.3,8.16,8.2,469000.0
2008-11-28 09:30:00,8.0,8.19,7.96,8.15,275100.0,8.0,8.19,7.96,8.15,275100.0
2008-11-28 10:00:00,8.15,8.33,8.14,8.33,182900.0,8.15,8.33,8.14,8.33,182900.0
2008-11-28 10:30:00,8.31,8.38,8.23,8.28,92300.0,8.31,8.38,8.23,8.28,92300.0
2008-11-28 11:00:00,8.28,8.49,8.28,8.49,125900.0,8.28,8.49,8.28,8.49,125900.0
2008-11-28 11:30:00,8.5,8.5,8.25,8.39,142300.0,8.5,8.5,8.25,8.39,142300.0
2008-11-28 12:00:00,8.39,8.64,8.38,8.62,231100.0,8.39,8.64,8.38,8.62,231100.0
2008-11-28 12:30:00,8.62,8.67,8.53,8.66,289800.0,8.62,8.67,8.53,8.66,289800.0
2008-11-28 13:00:00,8.54,8.54,8.53,8.53,114700.0,8.54,8.54,8.53,8.53,114700.0
2008-11-28 13:30:00,8.53,8.53,8.53,8.53,0.0,8.53,8.53,8.53,8.53,0.0
2008-11-28 14:00:00,8.53,8.53,8.53,8.53,0.0,8.53,8.53,8.53,8.53,0.0
2008-11-28 14:30:00,8.53,8.53,8.53,8.53,0.0,8.53,8.53,8.53,8.53,0.0
2008-11-28 15:00:00,8.53,8.53,8.53,8.53,0.0,8.53,8.53,8.53,8.53,0.0
2008-11-28 15:30:00,8.53,8.53,8.53,8.53,0.0,8.53,8.53,8.53,8.53,0.0
2008-12-01 09:30:00,8.51,8.51,8.04,8.09,273300.0,8.51,8.51,8.04,8.09,273300.0
2008-12-01 10:00:00,8.08,8.23,8.01,8.02,171500.0,8.08,8.23,8.01,8.02,171500.0
2008-12-01 10:30:00,8.02,8.09,8.0,8.01,148900.0,8.02,8.09,8.0,8.01,148900.0
2008-12-01 11:00:00,8.02,8.21,8.0,8.05,207400.0,8.02,8.21,8.0,8.05,207400.0
2008-12-01 11:30:00,8.05,8.11,8.01,8.05,181100.0,8.05,8.11,8.01,8.05,181100.0
2008-12-01 12:00:00,8.05,8.06,8.0,8.0,171200.0,8.05,8.06,8.0,8.0,171200.0
2008-12-01 12:30:00,8.01,8.06,7.98,8.01,267400.0,8.01,8.06,7.98,8.01,267400.0
2008-12-01 13:00:00,8.01,8.08,8.0,8.02,139600.0,8.01,8.08,8.0,8.02,139600.0
2008-12-01 13:30:00,8.02,8.1,8.01,8.05,157900.0,8.02,8.1,8.01,8.05,157900.0
2008-12-01 14:00:00,8.06,8.08,7.99,8.05,286000.0,8.06,8.08,7.99,8.05,286000.0
2008-12-01 14:30:00,8.06,8.55,8.04,8.41,371500.0,8.06,8.55,8.04,8.41,371500.0
2008-12-01 15:00:00,8.4,8.6,8.34,8.54,422700.0,8.4,8.6,8.34,8.54,422700.0
2008-12-01 15:30:00,8.55,8.67,8.48,8.49,609000.0,8.55,8.67,8.48,8.49,609000.0
2008-12-02 09:30:00,8.4,8.99,8.4,8.89,203300.0,8.4,8.99,8.4,8.89,203300.0
2008-12-02 10:00:00,8.91,9.31,8.87,9.11,230800.0,8.91,9.31,8.87,9.11,230800.0
2008-12-02 10:30:00,9.14,9.21,8.95,8.99,471800.0,9.14,9.21,8.95,8.99,471800.0
2008-12-02 11:00:00,8.99,9.04,8.8,8.97,324200.0,8.99,9.04,8.8,8.97,324200.0
2008-12-02 11:30:00,8.97,9.16,8.95,9.04,299700.0,8.97,9.16,8.95,9.04,299700.0
2008-12-02 12:00:00,9.05,9.14,8.96,8.97,222700.0,9.05,9.14,8.96,8.97,222700.0
2008-12-02 12:30:00,8.96,9.0,8.89,9.0,152400.0,8.96,9.0,8.89,9.0,152400.0
2008-12-02 13:00:00,9.0,9.05,8.88,8.95,217000.0,9.0,9.05,8.88,8.95,217000.0
2008-12-02 13:30:00,8.94,8.94,8.75,8.75,200000.0,8.94,8.94,8.75,8.75,200000.0
2008-12-02 14:00:00,8.74,8.76,8.63,8.68,356600.0,8.74,8.76,8.63,8.68,356600.0
2008-12-02 14:30:00,8.7,8.98,8.69,8.93,195400.0,8.7,8.98,8.69,8.93,195400.0
2008-12-02 15:00:00,8.93,9.06,8.78,9.01,306200.0,8.93,9.06,8.78,9.01,306200.0
2008-12-02 15:30:00,9.01,9.14,8.91,9.1,335400.0,9.01,9.14,8.91,9.1,335400.0
2008-12-03 09:30:00,8.93,9.07,8.65,8.82,184600.0,8.93,9.07,8.65,8.82,184600.0
2008-12-03 10:00:00,8.82,8.87,8.56,8.69,308700.0,8.82,8.87,8.56,8.69,308700.0
2008-12-03 10:30:00,8.69,9.24,8.69,9.2,217100.0,8.69,9.24,8.69,9.2,217100.0
2008-12-03 11:00:00,9.2,9.24,8.9,8.91,191700.0,9.2,9.24,8.9,8.91,191700.0
2008-12-03 11:30:00,8.91,9.02,8.8,8.95,210800.0,8.91,9.02,8.8,8.95,210800.0
2008-12-03 12:00:00,8.94,8.99,8.77,8.97,110700.0,8.94,8.99,8.77,8.97,110700.0
2008-12-03 12:30:00,8.96,9.08,8.76,8.77,175400.0,8.96,9.08,8.76,8.77,175400.0
2008-12-03 13:00:00,8.77,8.81,8.55,8.57,210700.0,8.77,8.81,8.55,8.57,210700.0
2008-12-03 13:30:00,8.57,8.62,8.47,8.48,383700.0,8.57,8.62,8.47,8.48,383700.0
2008-12-03 14:00:00,8.49,8.94,8.49,8.86,173800.0,8.49,8.94,8.49,8.86,173800.0
2008-12-03 14:30:00,8.87,9.03,8.78,8.81,144600.0,8.87,9.03,8.78,8.81,144600.0
2008-12-03 15:00:00,8.8,9.03,8.65,8.94,174900.0,8.8,9.03,8.65,8.94,174900.0
2008-12-03 15:30:00,8.94,9.24,8.86,9.17,329600.0,8.94,9.24,8.86,9.17,329600.0
2008-12-04 09:30:00,9.14,9.48,9.05,9.3,144600.0,9.14,9.48,9.05,9.3,144600.0
2008-12-04 10:00:00,9.28,10.22,9.15,9.96,523400.0,9.28,10.22,9.15,9.96,523400.0
2008-12-04 10:30:00,9.96,10.19,9.94,9.94,224300.0,9.96,10.19,9.94,9.94,224300.0
2008-12-04 11:00:00,9.96,9.96,9.67,9.75,172400.0,9.96,9.96,9.67,9.75,172400.0
2008-12-04 11:30:00,9.74,9.74,9.53,9.59,138700.0,9.74,9.74,9.53,9.59,138700.0
2008-12-04 12:00:00,9.59,9.64,9.43,9.6,157100.0,9.59,9.64,9.43,9.6,157100.0
2008-12-04 12:30:00,9.62,9.63,9.4,9.45,169100.0,9.62,9.63,9.4,9.45,169100.0
2008-12-04 13:00:00,9.46,9.62,9.38,9.53,206800.0,9.46,9.62,9.38,9.53,206800.0
2008-12-04 13:30:00,9.5,9.62,9.39,9.44,295200.0,9.5,9.62,9.39,9.44,295200.0
2008-12-04 14:00:00,9.45,9.54,9.39,9.51,186300.0,9.45,9.54,9.39,9.51,186300.0
2008-12-04 14:30:00,9.49,9.63,9.42,9.53,175400.0,9.49,9.63,9.42,9.53,175400.0
2008-12-04 15:00:00,9.52,9.54,9.01,9.03,286400.0,9.52,9.54,9.01,9.03,286400.0
2008-12-04 15:30:00,9.0,9.34,8.93,9.3,422600.0,9.0,9.34,8.93,9.3,422600.0
2008-12-05 09:30:00,9.01,9.58,9.01,9.05,253400.0,9.01,9.58,9.01,9.05,253400.0
2008-12-05 10:00:00,9.03,9.03,8.68,8.76,219800.0,9.03,9.03,8.68,8.76,219800.0
2008-12-05 10:30:00,8.77,9.07,8.74,8.99,167600.0,8.77,9.07,8.74,8.99,167600.0
2008-12-05 11:00:00,8.98,9.16,8.88,8.9,155100.0,8.98,9.16,8.88,8.9,155100.0
2008-12-05 11:30:00,8.89,9.15,8.85,9.12,137500.0,8.89,9.15,8.85,9.12,137500.0
2008-12-05 12:00:00,9.13,9.37,9.1,9.25,119600.0,9.13,9.37,9.1,9.25,119600.0
2008-12-05 12:30:00,9.26,9.26,9.02,9.09,157700.0,9.26,9.26,9.02,9.09,157700.0
2008-12-05 13:00:00,9.08,9.29,9.07,9.09,136000.0,9.08,9.29,9.07,9.09,136000.0
2008-12-05 13:30:00,9.08,9.35,9.07,9.16,215100.0,9.08,9.35,9.07,9.16,215100.0
2008-12-05 14:00:00,9.15,9.25,9.05,9.11,173600.0,9.15,9.25,9.05,9.11,173600.0
2008-12-05 14:30:00,9.1,9.49,9.08,9.35,295400.0,9.1,9.49,9.08,9.35,295400.0
2008-12-05 15:00:00,9.36,9.49,9.16,9.43,279100.0,9.36,9.49,9.16,9.43,279100.0
2008-12-05 15:30:00,9.4,9.59,9.35,9.52,386400.0,9.4,9.59,9.35,9.52,386400.0
2008-12-08 09:30:00,9.85,10.27,9.76,9.98,232400.0,9.85,10.27,9.76,9.98,232400.0
2008-12-08 10:00:00,9.97,10.18,9.91,10.07,175800.0,9.97,10.18,9.91,10.07,175800.0
2008-12-08 10:30:00,10.07,10.31,10.0,10.25,152300.0,10.07,10.31,10.0,10.25,152300.0
2008-12-08 11:00:00,10.26,10.35,10.21,10.22,183600.0,10.26,10.35,10.21,10.22,183600.0
2008-12-08 11:30:00,10.2,10.21,9.92,10.01,160900.0,10.2,10.21,9.92,10.01,160900.0
2008-12-08 12:00:00,10.01,10.13,9.96,10.06,112600.0,10.01,10.13,9.96,10.06,112600.0
2008-12-08 12:30:00,10.06,10.06,9.86,10.03,201100.0,10.06,10.06,9.86,10.03,201100.0
2008-12-08 13:00:00,10.04,10.1,9.9,10.05,137500.0,10.04,10.1,9.9,10.05,137500.0
2008-12-08 13:30:00,10.03,10.04,9.86,9.88,234800.0,10.03,10.04,9.86,9.88,234800.0
2008-12-08 14:00:00,9.89,10.19,9.8,10.07,173100.0,9.89,10.19,9.8,10.07,173100.0
2008-12-08 14:30:00,10.07,10.26,10.02,10.26,168000.0,10.07,10.26,10.02,10.26,168000.0
2008-12-08 15:00:00,10.26,10.55,10.17,10.39,335300.0,10.26,10.55,10.17,10.39,335300.0
2008-12-08 15:30:00,10.39,10.43,10.0,10.12,464200.0,10.39,10.43,10.0,10.12,464200.0
2008-12-09 09:30:00,10.04,10.04,9.56,9.58,176100.0,10.04,10.04,9.56,9.58,176100.0
2008-12-09 10:00:00,9.58,10.04,9.58,10.0,171000.0,9.58,10.04,9.58,10.0,171000.0
2008-12-09 10:30:00,10.0,10.28,10.0,10.03,131400.0,10.0,10.28,10.0,10.03,131400.0
2008-12-09 11:00:00,10.03,10.1,9.75,9.78,78600.0,10.03,10.1,9.75,9.78,78600.0
2008-12-09 11:30:00,9.75,10.17,9.75,10.13,55400.0,9.75,10.17,9.75,10.13,55400.0
2008-12-09 12:00:00,10.13,10.24,9.97,10.01,66100.0,10.13,10.24,9.97,10.01,66100.0
2008-12-09 12:30:00,10.03,10.11,9.95,9.98,108500.0,10.03,10.11,9.95,9.98,108500.0
2008-12-09 13:00:00,9.98,10.0,9.66,9.68,94700.0,9.98,10.0,9.66,9.68,94700.0
2008-12-09 13:30:00,9.67,9.96,9.67,9.92,129600.0,9.67,9.96,9.67,9.92,129600.0
2008-12-09 14:00:00,9.92,10.01,9.76,9.8,165100.0,9.92,10.01,9.76,9.8,165100.0
2008-12-09 14:30:00,9.81,9.98,9.77,9.93,163200.0,9.81,9.98,9.77,9.93,163200.0
2008-12-09 15:00:00,9.92,10.09,9.73,9.76,194200.0,9.92,10.09,9.73,9.76,194200.0
2008-12-09 15:30:00,9.76,9.87,9.56,9.7,617800.0,9.76,9.87,9.56,9.7,617800.0
2008-12-10 09:30:00,10.07,10.08,9.73,9.88,126200.0,10.07,10.08,9.73,9.88,126200.0
2008-12-10 10:00:00,9.88,10.05,9.87,9.99,248800.0,9.88,10.05,9.87,9.99,248800.0
2008-12-10 10:30:00,10.0,10.08,9.93,10.0,194400.0,10.0,10.08,9.93,10.0,194400.0
2008-12-10 11:00:00,10.0,10.09,9.91,9.98,286100.0,10.0,10.09,9.91,9.98,286100.0
2008-12-10 11:30:00,9.98,10.37,9.98,10.34,164200.0,9.98,10.37,9.98,10.34,164200.0
2008-12-10 12:00:00,10.34,10.48,10.18,10.18,177700.0,10.34,10.48,10.18,10.18,177700.0
2008-12-10 12:30:00,10.19,10.28,9.9,9.91,187700.0,10.19,10.28,9.9,9.91,187700.0
2008-12-10 13:00:00,9.91,10.26,9.91,10.2,113100.0,9.91,10.26,9.91,10.2,113100.0
2008-12-10 13:30:00,10.2,10.22,9.85,9.89,220600.0,10.2,10.22,9.85,9.89,220600.0
2008-12-10 14:00:00,9.88,9.88,9.7,9.85,216200.0,9.88,9.88,9.7,9.85,216200.0
2008-12-10 14:30:00,9.86,10.14,9.79,9.96,221400.0,9.86,10.14,9.79,9.96,221400.0
2008-12-10 15:00:00,9.96,10.22,9.96,10.21,229300.0,9.96,10.22,9.96,10.21,229300.0
2008-12-10 15:30:00,10.21,10.27,9.97,10.21,373900.0,10.21,10.27,9.97,10.21,373900.0
2008-12-11 09:30:00,10.07,10.16,9.46,9.66,167900.0,10.07,10.16,9.46,9.66,167900.0
2008-12-11 10:00:00,9.65,9.86,9.56,9.67,129500.0,9.65,9.86,9.56,9.67,129500.0
2008-12-11 10:30:00,9.67,9.84,9.64,9.82,80000.0,9.67,9.84,9.64,9.82,80000.0
2008-12-11 11:00:00,9.8,9.85,9.69,9.74,114200.0,9.8,9.85,9.69,9.74,114200.0
2008-12-11 11:30:00,9.74,9.91,9.73,9.9,120700.0,9.74,9.91,9.73,9.9,120700.0
2008-12-11 12:00:00,9.89,9.95,9.84,9.86,101500.0,9.89,9.95,9.84,9.86,101500.0
2008-12-11 12:30:00,9.85,9.91,9.77,9.9,149700.0,9.85,9.91,9.77,9.9,149700.0
2008-12-11 13:00:00,9.89,9.9,9.76,9.8,165000.0,9.89,9.9,9.76,9.8,165000.0
2008-12-11 13:30:00,9.8,9.85,9.69,9.7,150300.0,9.8,9.85,9.69,9.7,150300.0
2008-12-11 14:00:00,9.71,9.78,9.69,9.71,74400.0,9.71,9.78,9.69,9.71,74400.0
2008-12-11 14:30:00,9.71,9.74,9.56,9.57,247700.0,9.71,9.74,9.56,9.57,247700.0
2008-12-11 15:00:00,9.57,9.58,9.43,9.51,235400.0,9.57,9.58,9.43,9.51,235400.0
2008-12-11 15:30:00,9.52,9.6,9.44,9.53,432000.0,9.52,9.6,9.44,9.53,432000.0
2008-12-12 09:30:00,8.33,9.12,8.26,8.89,524200.0,8.33,9.12,8.26,8.89,524200.0
2008-12-12 10:00:00,8.88,9.04,8.72,9.02,210500.0,8.88,9.04,8.72,9.02,210500.0
2008-12-12 10:30:00,9.02,9.24,8.95,9.16,212800.0,9.02,9.24,8.95,9.16,212800.0
2008-12-12 11:00:00,9.15,9.21,8.99,9.0,110800.0,9.15,9.21,8.99,9.0,110800.0
2008-12-12 11:30:00,8.99,9.05,8.78,8.86,132500.0,8.99,9.05,8.78,8.86,132500.0
2008-12-12 12:00:00,8.87,9.03,8.82,8.94,158200.0,8.87,9.03,8.82,8.94,158200.0
2008-12-12 12:30:00,8.94,9.12,8.92,9.1,149300.0,8.94,9.12,8.92,9.1,149300.0
2008-12-12 13:00:00,9.1,9.13,8.93,9.03,108300.0,9.1,9.13,8.93,9.03,108300.0
2008-12-12 13:30:00,9.03,9.05,8.85,8.98,103100.0,9.03,9.05,8.85,8.98,103100.0
2008-12-12 14:00:00,8.97,9.1,8.93,9.0,140300.0,8.97,9.1,8.93,9.0,140300.0
2008-12-12 14:30:00,9.0,9.16,8.82,8.99,177300.0,9.0,9.16,8.82,8.99,177300.0
2008-12-12 15:00:00,8.97,9.12,8.83,8.93,293900.0,8.97,9.12,8.83,8.93,293900.0
2008-12-12 15:30:00,8.93,9.01,8.77,8.93,525700.0,8.93,9.01,8.77,8.93,525700.0
2008-12-15 09:30:00,9.0,9.11,8.82,8.94,122600.0,9.0,9.11,8.82,8.94,122600.0
2008-12-15 10:00:00,8.9,8.91,8.62,8.72,144500.0,8.9,8.91,8.62,8.72,144500.0
2008-12-15 10:30:00,8.73,8.78,8.59,8.6,168100.0,8.73,8.78,8.59,8.6,168100.0
2008-12-15 11:00:00,8.61,8.75,8.54,8.72,69200.0,8.61,8.75,8.54,8.72,69200.0
2008-12-15 11:30:00,8.72,8.79,8.6,8.75,64200.0,8.72,8.79,8.6,8.75,64200.0
2008-12-15 12:00:00,8.75,8.8,8.73,8.78,58300.0,8.75,8.8,8.73,8.78,58300.0
2008-12-15 12:30:00,8.78,8.79,8.74,8.75,49400.0,8.78,8.79,8.74,8.75,49400.0
2008-12-15 13:00:00,8.75,8.87,8.73,8.87,50800.0,8.75,8.87,8.73,8.87,50800.0
2008-12-15 13:30:00,8.87,8.91,8.77,8.84,81900.0,8.87,8.91,8.77,8.84,81900.0
2008-12-15 14:00:00,8.84,8.9,8.77,8.77,65300.0,8.84,8.9,8.77,8.77,65300.0
2008-12-15 14:30:00,8.77,8.83,8.71,8.72,51300.0,8.77,8.83,8.71,8.72,51300.0
2008-12-15 15:00:00,8.72,8.79,8.61,8.65,134200.0,8.72,8.79,8.61,8.65,134200.0
2008-12-15 15:30:00,8.66,8.88,8.63,8.76,215100.0,8.66,8.88,8.63,8.76,215100.0
2008-12-16 09:30:00,8.95,9.09,8.82,8.94,94900.0,8.95,9.09,8.82,8.94,94900.0
2008-12-16 10:00:00,8.98,9.07,8.9,9.0,81300.0,8.98,9.07,8.9,9.0,81300.0
2008-12-16 10:30:00,9.0,9.13,8.98,9.12,97300.0,9.0,9.13,8.98,9.12,97300.0
2008-12-16 11:00:00,9.12,9.2,8.99,9.04,91600.0,9.12,9.2,8.99,9.04,91600.0
2008-12-16 11:30:00,9.04,9.21,9.04,9.18,73000.0,9.04,9.21,9.04,9.18,73000.0
2008-12-16 12:00:00,9.18,9.3,9.08,9.28,62500.0,9.18,9.3,9.08,9.28,62500.0
2008-12-16 12:30:00,9.28,9.29,9.19,9.19,55000.0,9.28,9.29,9.19,9.19,55000.0
2008-12-16 13:00:00,9.19,9.26,9.17,9.22,45100.0,9.19,9.26,9.17,9.22,45100.0
2008-12-16 13:30:00,9.21,9.29,9.19,9.29,52500.0,9.21,9.29,9.19,9.29,52500.0
2008-12-16 14:00:00,9.29,9.43,9.27,9.43,112400.0,9.29,9.43,9.27,9.43,112400.0
2008-12-16 14:30:00,9.41,9.56,9.26,9.55,233900.0,9.41,9.56,9.26,9.55,233900.0
2008-12-16 15:00:00,9.56,9.81,9.33,9.63,290700.0,9.56,9.81,9.33,9.63,290700.0
2008-12-16 15:30:00,9.63,9.72,9.55,9.63,254400.0,9.63,9.72,9.55,9.63,254400.0
2008-12-17 09:30:00,9.44,9.52,9.3,9.5,140700.0,9.44,9.52,9.3,9.5,140700.0
2008-12-17 10:00:00,9.5,9.57,9.36,9.49,141700.0,9.5,9.57,9.36,9.49,141700.0
2008-12-17 10:30:00,9.49,9.52,9.41,9.46,100400.0,9.49,9.52,9.41,9.46,100400.0
2008-12-17 11:00:00,9.47,9.48,9.25,9.3,116000.0,9.47,9.48,9.25,9.3,116000.0
2008-12-17 11:30:00,9.31,9.5,9.28,9.45,74100.0,9.31,9.5,9.28,9.45,74100.0
2008-12-17 12:00:00,9.46,9.52,9.43,9.46,108600.0,9.46,9.52,9.43,9.46,108600.0
2008-12-17 12:30:00,9.46,9.52,9.36,9.4,210900.0,9.46,9.52,9.36,9.4,210900.0
2008-12-17 13:00:00,9.39,9.51,9.31,9.48,146900.0,9.39,9.51,9.31,9.48,146900.0
2008-12-17 13:30:00,9.44,9.83,9.43,9.8,468300.0,9.44,9.83,9.43,9.8,468300.0
2008-12-17 14:00:00,9.81,9.9,9.69,9.73,181300.0,9.81,9.9,9.69,9.73,181300.0
2008-12-17 14:30:00,9.73,9.85,9.72,9.81,239500.0,9.73,9.85,9.72,9.81,239500.0
2008-12-17 15:00:00,9.81,9.9,9.71,9.79,188000.0,9.81,9.9,9.71,9.79,188000.0
2008-12-17 15:30:00,9.78,9.84,9.7,9.75,228300.0,9.78,9.84,9.7,9.75,228300.0
2008-12-18 09:30:00,9.59,9.75,9.28,9.31,170600.0,9.59,9.75,9.28,9.31,170600.0
2008-12-18 10:00:00,9.32,9.7,9.32,9.65,124200.0,9.32,9.7,9.32,9.65,124200.0
2008-12-18 10:30:00,9.66,9.8,9.62,9.74,77500.0,9.66,9.8,9.62,9.74,77500.0
2008-12-18 11:00:00,9.74,9.77,9.59,9.71,304100.0,9.74,9.77,9.59,9.71,304100.0
2008-12-18 11:30:00,9.73,9.97,9.73,9.96,66200.0,9.73,9.97,9.73,9.96,66200.0
2008-12-18 12:00:00,9.97,9.97,9.68,9.7,319700.0,9.97,9.97,9.68,9.7,319700.0
2008-12-18 12:30:00,9.7,9.93,9.68,9.83,549200.0,9.7,9.93,9.68,9.83,549200.0
2008-12-18 13:00:00,9.82,9.9,9.77,9.84,115700.0,9.82,9.9,9.77,9.84,115700.0
2008-12-18 13:30:00,9.83,9.99,9.82,9.95,199100.0,9.83,9.99,9.82,9.95,199100.0
2008-12-18 14:00:00,9.96,9.99,9.78,9.97,152800.0,9.96,9.99,9.78,9.97,152800.0
2008-12-18 14:30:00,9.97,9.98,9.6,9.72,266000.0,9.97,9.98,9.6,9.72,266000.0
2008-12-18 15:00:00,9.71,9.81,9.49,9.61,177600.0,9.71,9.81,9.49,9.61,177600.0
2008-12-18 15:30:00,9.61,9.75,9.56,9.65,226600.0,9.61,9.75,9.56,9.65,226600.0
2008-12-19 09:30:00,9.75,9.95,9.45,9.57,378700.0,9.75,9.95,9.45,9.57,378700.0
2008-12-19 10:00:00,9.57,9.96,9.57,9.91,132800.0,9.57,9.96,9.57,9.91,132800.0
2008-12-19 10:30:00,9.9,10.03,9.89,9.95,137600.0,9.9,10.03,9.89,9.95,137600.0
2008-12-19 11:00:00,9.95,9.96,9.67,9.71,107600.0,9.95,9.96,9.67,9.71,107600.0
2008-12-19 11:30:00,9.7,9.73,9.57,9.59,119400.0,9.7,9.73,9.57,9.59,119400.0
2008-12-19 12:00:00,9.59,9.71,9.51,9.7,122700.0,9.59,9.71,9.51,9.7,122700.0
2008-12-19 12:30:00,9.71,9.79,9.67,9.77,81400.0,9.71,9.79,9.67,9.77,81400.0
2008-12-19 13:00:00,9.75,9.89,9.75,9.81,107000.0,9.75,9.89,9.75,9.81,107000.0
2008-12-19 13:30:00,9.82,9.84,9.74,9.75,172200.0,9.82,9.84,9.74,9.75,172200.0
2008-12-19 14:00:00,9.76,9.85,9.74,9.77,112500.0,9.76,9.85,9.74,9.77,112500.0
2008-12-19 14:30:00,9.78,9.86,9.76,9.77,129300.0,9.78,9.86,9.76,9.77,129300.0
2008-12-19 15:00:00,9.77,9.91,9.69,9.84,419100.0,9.77,9.91,9.69,9.84,419100.0
2008-12-19 15:30:00,9.85,9.85,9.61,9.79,1213200.0,9.85,9.85,9.61,9.79,1213200.0
2008-12-22 09:30:00,9.59,9.81,9.05,9.07,335400.0,9.59,9.81,9.05,9.07,335400.0
2008-12-22 10:00:00,9.06,9.07,8.87,8.96,188400.0,9.06,9.07,8.87,8.96,188400.0
2008-12-22 10:30:00,8.96,9.0,8.9,8.91,195800.0,8.96,9.0,8.9,8.91,195800.0
2008-12-22 11:00:00,8.91,8.97,8.9,8.97,146300.0,8.91,8.97,8.9,8.97,146300.0
2008-12-22 11:30:00,8.96,8.99,8.9,8.92,100000.0,8.96,8.99,8.9,8.92,100000.0
2008-12-22 12:00:00,8.92,8.93,8.63,8.74,210500.0,8.92,8.93,8.63,8.74,210500.0
2008-12-22 12:30:00,8.73,8.88,8.7,8.76,216100.0,8.73,8.88,8.7,8.76,216100.0
2008-12-22 13:00:00,8.76,8.89,8.74,8.83,97300.0,8.76,8.89,8.74,8.83,97300.0
2008-12-22 13:30:00,8.83,8.85,8.74,8.78,103000.0,8.83,8.85,8.74,8.78,103000.0
2008-12-22 14:00:00,8.79,8.8,8.65,8.69,116300.0,8.79,8.8,8.65,8.69,116300.0
2008-12-22 14:30:00,8.7,8.77,8.64,8.67,146500.0,8.7,8.77,8.64,8.67,146500.0
2008-12-22 15:00:00,8.66,8.74,8.55,8.62,276800.0,8.66,8.74,8.55,8.62,276800.0
2008-12-22 15:30:00,8.62,8.77,8.57,8.75,365600.0,8.62,8.77,8.57,8.75,365600.0
2008-12-23 09:30:00,8.51,9.02,8.41,8.57,225200.0,8.51,9.02,8.41,8.57,225200.0
2008-12-23 10:00:00,8.58,8.61,8.33,8.44,187200.0,8.58,8.61,8.33,8.44,187200.0
2008-12-23 10:30:00,8.44,8.57,8.39,8.48,179500.0,8.44,8.57,8.39,8.48,179500.0
2008-12-23 11:00:00,8.48,8.51,8.37,8.38,106500.0,8.48,8.51,8.37,8.38,106500.0
2008-12-23 11:30:00,8.37,8.43,8.25,8.28,84400.0,8.37,8.43,8.25,8.28,84400.0
2008-12-23 12:00:00,8.28,8.31,8.23,8.29,50500.0,8.28,8.31,8.23,8.29,50500.0
2008-12-23 12:30:00,8.29,8.37,8.21,8.36,86000.0,8.29,8.37,8.21,8.36,86000.0
2008-12-23 13:00:00,8.35,8.46,8.32,8.44,71800.0,8.35,8.46,8.32,8.44,71800.0
2008-12-23 13:30:00,8.43,8.43,8.34,8.41,54300.0,8.43,8.43,8.34,8.41,54300.0
2008-12-23 14:00:00,8.41,8.5,8.4,8.45,109300.0,8.41,8.5,8.4,8.45,109300.0
2008-12-23 14:30:00,8.46,8.52,8.37,8.42,284000.0,8.46,8.52,8.37,8.42,284000.0
2008-12-23 15:00:00,8.41,8.59,8.4,8.44,342200.0,8.41,8.59,8.4,8.44,342200.0
2008-12-23 15:30:00,8.43,8.53,8.26,8.32,365200.0,8.43,8.53,8.26,8.32,365200.0
2008-12-24 09:30:00,8.52,8.52,8.21,8.22,99400.0,8.52,8.52,8.21,8.22,99400.0
2008-12-24 10:00:00,8.22,8.48,8.19,8.34,205100.0,8.22,8.48,8.19,8.34,205100.0
2008-12-24 10:30:00,8.33,8.41,8.32,8.4,100300.0,8.33,8.41,8.32,8.4,100300.0
2008-12-24 11:00:00,8.4,8.56,8.4,8.48,106100.0,8.4,8.56,8.4,8.48,106100.0
2008-12-24 11:30:00,8.49,8.72,8.42,8.68,115500.0,8.49,8.72,8.42,8.68,115500.0
2008-12-24 12:00:00,8.67,8.7,8.6,8.66,69000.0,8.67,8.7,8.6,8.66,69000.0
2008-12-24 12:30:00,8.67,8.8,8.66,8.75,117700.0,8.67,8.8,8.66,8.75,117700.0
2008-12-26 09:30:00,8.71,8.93,8.63,8.72,76700.0,8.71,8.93,8.63,8.72,76700.0
2008-12-26 10:00:00,8.72,8.81,8.52,8.59,135800.0,8.72,8.81,8.52,8.59,135800.0
2008-12-26 10:30:00,8.57,8.58,8.41,8.5,102300.0,8.57,8.58,8.41,8.5,102300.0
2008-12-26 11:00:00,8.51,8.55,8.43,8.47,128900.0,8.51,8.55,8.43,8.47,128900.0
2008-12-26 11:30:00,8.48,8.5,8.44,8.5,60200.0,8.48,8.5,8.44,8.5,60200.0
2008-12-26 12:00:00,8.5,8.65,8.49,8.58,162000.0,8.5,8.65,8.49,8.58,162000.0
2008-12-26 12:30:00,8.58,8.59,8.56,8.57,31900.0,8.58,8.59,8.56,8.57,31900.0
2008-12-26 13:00:00,8.57,8.83,8.57,8.68,332800.0,8.57,8.83,8.57,8.68,332800.0
2008-12-26 13:30:00,8.66,8.66,8.47,8.48,58400.0,8.66,8.66,8.47,8.48,58400.0
2008-12-26 14:00:00,8.46,8.5,8.44,8.47,44200.0,8.46,8.5,8.44,8.47,44200.0
2008-12-26 14:30:00,8.46,8.56,8.45,8.55,67900.0,8.46,8.56,8.45,8.55,67900.0
2008-12-26 15:00:00,8.55,8.62,8.55,8.6,72100.0,8.55,8.62,8.55,8.6,72100.0
2008-12-26 15:30:00,8.61,8.65,8.54,8.58,136500.0,8.61,8.65,8.54,8.58,136500.0
2008-12-29 09:30:00,8.65,8.78,8.59,8.75,115600.0,8.65,8.78,8.59,8.75,115600.0
2008-12-29 10:00:00,8.75,8.76,8.55,8.65,121600.0,8.75,8.76,8.55,8.65,121600.0
2008-12-29 10:30:00,8.65,8.67,8.59,8.65,118800.0,8.65,8.67,8.59,8.65,118800.0
2008-12-29 11:00:00,8.64,8.66,8.59,8.6,93800.0,8.64,8.66,8.59,8.6,93800.0
2008-12-29 11:30:00,8.61,8.78,8.55,8.69,147500.0,8.61,8.78,8.55,8.69,147500.0
2008-12-29 12:00:00,8.69,8.74,8.63,8.63,57100.0,8.69,8.74,8.63,8.63,57100.0
2008-12-29 12:30:00,8.64,8.66,8.6,8.6,78100.0,8.64,8.66,8.6,8.6,78100.0
2008-12-29 13:00:00,8.6,8.62,8.41,8.42,57600.0,8.6,8.62,8.41,8.42,57600.0
2008-12-29 13:30:00,8.41,8.53,8.41,8.48,75600.0,8.41,8.53,8.41,8.48,75600.0
2008-12-29 14:00:00,8.48,8.49,8.44,8.48,73400.0,8.48,8.49,8.44,8.48,73400.0
2008-12-29 14:30:00,8.48,8.51,8.41,8.46,80600.0,8.48,8.51,8.41,8.46,80600.0
2008-12-29 15:00:00,8.47,8.57,8.45,8.53,149600.0,8.47,8.57,8.45,8.53,149600.0
2008-12-29 15:30:00,8.52,8.61,8.5,8.56,189200.0,8.52,8.61,8.5,8.56,189200.0
2008-12-30 09:30:00,8.7,9.12,8.66,9.04,168600.0,8.7,9.12,8.66,9.04,168600.0
2008-12-30 10:00:00,9.02,9.31,8.93,9.18,189300.0,9.02,9.31,8.93,9.18,189300.0
2008-12-30 10:30:00,9.18,9.22,9.11,9.11,107300.0,9.18,9.22,9.11,9.11,107300.0
2008-12-30 11:00:00,9.11,9.26,9.1,9.18,127900.0,9.11,9.26,9.1,9.18,127900.0
2008-12-30 11:30:00,9.18,9.29,9.17,9.24,95200.0,9.18,9.29,9.17,9.24,95200.0
2008-12-30 12:00:00,9.24,9.29,9.05,9.06,58400.0,9.24,9.29,9.05,9.06,58400.0
2008-12-30 12:30:00,9.05,9.25,9.05,9.16,130500.0,9.05,9.25,9.05,9.16,130500.0
2008-12-30 13:00:00,9.16,9.25,9.11,9.2,74600.0,9.16,9.25,9.11,9.2,74600.0
2008-12-30 13:30:00,9.2,9.2,9.07,9.1,75400.0,9.2,9.2,9.07,9.1,75400.0
2008-12-30 14:00:00,9.1,9.24,9.08,9.24,88100.0,9.1,9.24,9.08,9.24,88100.0
2008-12-30 14:30:00,9.24,9.35,9.22,9.25,121000.0,9.24,9.35,9.22,9.25,121000.0
2008-12-30 15:00:00,9.27,9.33,9.19,9.3,118300.0,9.27,9.33,9.19,9.3,118300.0
2008-12-30 15:30:00,9.29,9.47,9.29,9.43,290000.0,9.29,9.47,9.29,9.43,290000.0
2008-12-31 09:30:00,9.4,9.66,9.29,9.57,100300.0,9.4,9.66,9.29,9.57,100300.0
2008-12-31 10:00:00,9.57,9.9,9.54,9.85,86500.0,9.57,9.9,9.54,9.85,86500.0
2008-12-31 10:30:00,9.85,9.97,9.84,9.96,84900.0,9.85,9.97,9.84,9.96,84900.0
2008-12-31 11:00:00,9.96,10.15,9.92,10.11,166800.0,9.96,10.15,9.92,10.11,166800.0
2008-12-31 11:30:00,10.11,10.4,10.03,10.11,157900.0,10.11,10.4,10.03,10.11,157900.0
2008-12-31 12:00:00,10.12,10.29,10.08,10.21,115500.0,10.12,10.29,10.08,10.21,115500.0
2008-12-31 12:30:00,10.21,10.37,10.11,10.35,252400.0,10.21,10.37,10.11,10.35,252400.0
2008-12-31 13:00:00,10.34,10.5,10.14,10.17,201300.0,10.34,10.5,10.14,10.17,201300.0
2008-12-31 13:30:00,10.17,10.17,9.97,10.02,94200.0,10.17,10.17,9.97,10.02,94200.0
2008-12-31 14:00:00,10.02,10.13,9.97,10.02,72000.0,10.02,10.13,9.97,10.02,72000.0
2008-12-31 14:30:00,10.01,10.08,9.97,10.06,106200.0,10.01,10.08,9.97,10.06,106200.0
2008-12-31 15:00:00,10.06,10.11,9.89,9.96,151900.0,10.06,10.11,9.89,9.96,151900.0
2008-12-31 15:30:00,9.96,10.01,9.85,9.9,256400.0,9.96,10.01,9.85,9.9,256400.0
2009-01-02 09:30:00,9.88,10.41,9.88,10.19,97400.0,9.88,10.41,9.88,10.19,97400.0
2009-01-02 10:00:00,10.19,10.49,10.12,10.4,68600.0,10.19,10.49,10.12,10.4,68600.0
2009-01-02 10:30:00,10.37,10.49,10.15,10.32,89000.0,10.37,10.49,10.15,10.32,89000.0
2009-01-02 11:00:00,10.32,10.35,10.22,10.27,52900.0,10.32,10.35,10.22,10.27,52900.0
2009-01-02 11:30:00,10.27,10.42,10.27,10.32,54400.0,10.27,10.42,10.27,10.32,54400.0
2009-01-02 12:00:00,10.31,10.35,10.28,10.29,38500.0,10.31,10.35,10.28,10.29,38500.0
2009-01-02 12:30:00,10.3,10.48,10.3,10.41,45200.0,10.3,10.48,10.3,10.41,45200.0
2009-01-02 13:00:00,10.42,10.57,10.4,10.57,60000.0,10.42,10.57,10.4,10.57,60000.0
2009-01-02 13:30:00,10.56,10.59,10.5,10.57,47800.0,10.56,10.59,10.5,10.57,47800.0
2009-01-02 14:00:00,10.57,10.64,10.54,10.61,87500.0,10.57,10.64,10.54,10.61,87500.0
2009-01-02 14:30:00,10.63,10.69,10.57,10.66,70600.0,10.63,10.69,10.57,10.66,70600.0
2009-01-02 15:00:00,10.65,10.73,10.57,10.66,81300.0,10.65,10.73,10.57,10.66,81300.0
2009-01-02 15:30:00,10.66,10.7,10.54,10.6,183800.0,10.66,10.7,10.54,10.6,183800.0
2009-01-05 09:30:00,10.55,10.78,10.29,10.44,143700.0,10.55,10.78,10.29,10.44,143700.0
2009-01-05 10:00:00,10.43,10.67,10.43,10.63,115200.0,10.43,10.67,10.43,10.63,115200.0
2009-01-05 10:30:00,10.58,10.63,10.5,10.51,93100.0,10.58,10.63,10.5,10.51,93100.0
2009-01-05 11:00:00,10.51,10.57,10.4,10.4,147500.0,10.51,10.57,10.4,10.4,147500.0
2009-01-05 11:30:00,10.4,10.48,10.33,10.37,60400.0,10.4,10.48,10.33,10.37,60400.0
2009-01-05 12:00:00,10.37,10.54,10.32,10.44,55800.0,10.37,10.54,10.32,10.44,55800.0
2009-01-05 12:30:00,10.44,10.54,10.42,10.5,130800.0,10.44,10.54,10.42,10.5,130800.0
2009-01-05 13:00:00,10.49,10.58,10.46,10.51,48100.0,10.49,10.58,10.46,10.51,48100.0
2009-01-05 13:30:00,10.52,10.67,10.47,10.62,115700.0,10.52,10.67,10.47,10.62,115700.0
2009-01-05 14:00:00,10.63,10.99,10.62,10.86,384700.0,10.63,10.99,10.62,10.86,384700.0
2009-01-05 14:30:00,10.86,10.87,10.58,10.74,203800.0,10.86,10.87,10.58,10.74,203800.0
2009-01-05 15:00:00,10.73,10.83,10.66,10.81,209800.0,10.73,10.83,10.66,10.81,209800.0
2009-01-05 15:30:00,10.81,10.93,10.76,10.9,298400.0,10.81,10.93,10.76,10.9,298400.0
2009-01-06 09:30:00,11.0,11.14,10.84,10.99,126000.0,11.0,11.14,10.84,10.99,126000.0
2009-01-06 10:00:00,10.98,11.18,10.96,11.03,238600.0,10.98,11.18,10.96,11.03,238600.0
2009-01-06 10:30:00,11.02,11.2,11.01,11.02,80700.0,11.02,11.2,11.01,11.02,80700.0
2009-01-06 11:00:00,11.01,11.08,10.97,11.02,77800.0,11.01,11.08,10.97,11.02,77800.0
2009-01-06 11:30:00,11.03,11.09,11.02,11.07,64500.0,11.03,11.09,11.02,11.07,64500.0
2009-01-06 12:00:00,11.07,11.08,11.02,11.06,90900.0,11.07,11.08,11.02,11.06,90900.0
2009-01-06 12:30:00,11.05,11.13,11.01,11.04,67900.0,11.05,11.13,11.01,11.04,67900.0
2009-01-06 13:00:00,11.05,11.29,11.03,11.13,250500.0,11.05,11.29,11.03,11.13,250500.0
2009-01-06 13:30:00,11.12,11.22,11.04,11.17,88100.0,11.12,11.22,11.04,11.17,88100.0
2009-01-06 14:00:00,11.15,11.36,11.12,11.15,184200.0,11.15,11.36,11.12,11.15,184200.0
2009-01-06 14:30:00,11.15,11.18,10.97,11.13,218000.0,11.15,11.18,10.97,11.13,218000.0
2009-01-06 15:00:00,11.14,11.16,10.9,10.95,129900.0,11.14,11.16,10.9,10.95,129900.0
2009-01-06 15:30:00,10.95,11.12,10.9,11.01,260000.0,10.95,11.12,10.9,11.01,260000.0
2009-01-07 09:30:00,10.75,10.84,10.28,10.32,136300.0,10.75,10.84,10.28,10.32,136300.0
2009-01-07 10:00:00,10.34,10.39,10.01,10.13,143600.0,10.34,10.39,10.01,10.13,143600.0
2009-01-07 10:30:00,10.11,10.42,10.05,10.31,73800.0,10.11,10.42,10.05,10.31,73800.0
2009-01-07 11:00:00,10.31,10.38,10.21,10.32,73200.0,10.31,10.38,10.21,10.32,73200.0
2009-01-07 11:30:00,10.32,10.37,10.26,10.28,83500.0,10.32,10.37,10.26,10.28,83500.0
2009-01-07 12:00:00,10.28,10.28,10.15,10.2,78900.0,10.28,10.28,10.15,10.2,78900.0
2009-01-07 12:30:00,10.2,10.24,10.1,10.17,99100.0,10.2,10.24,10.1,10.17,99100.0
2009-01-07 13:00:00,10.17,10.25,10.14,10.24,56300.0,10.17,10.25,10.14,10.24,56300.0
2009-01-07 13:30:00,10.24,10.26,10.2,10.22,123800.0,10.24,10.26,10.2,10.22,123800.0
2009-01-07 14:00:00,10.23,10.23,10.07,10.1,148500.0,10.23,10.23,10.07,10.1,148500.0
2009-01-07 14:30:00,10.1,10.14,9.95,9.97,136500.0,10.1,10.14,9.95,9.97,136500.0
2009-01-07 15:00:00,9.96,10.01,9.96,9.99,169300.0,9.96,10.01,9.96,9.99,169300.0
2009-01-07 15:30:00,9.99,10.05,9.75,9.87,492400.0,9.99,10.05,9.75,9.87,492400.0
2009-01-08 09:30:00,9.83,9.95,9.0,9.05,336800.0,9.83,9.95,9.0,9.05,336800.0
2009-01-08 10:00:00,9.07,9.36,9.07,9.27,132100.0,9.07,9.36,9.07,9.27,132100.0
2009-01-08 10:30:00,9.29,9.45,9.24,9.3,248300.0,9.29,9.45,9.24,9.3,248300.0
2009-01-08 11:00:00,9.31,9.4,9.28,9.29,100800.0,9.31,9.4,9.28,9.29,100800.0
2009-01-08 11:30:00,9.29,9.41,9.14,9.34,131300.0,9.29,9.41,9.14,9.34,131300.0
2009-01-08 12:00:00,9.34,9.52,9.34,9.44,87100.0,9.34,9.52,9.34,9.44,87100.0
2009-01-08 12:30:00,9.44,9.53,9.39,9.44,57100.0,9.44,9.53,9.39,9.44,57100.0
2009-01-08 13:00:00,9.44,9.47,9.33,9.39,80200.0,9.44,9.47,9.33,9.39,80200.0
2009-01-08 13:30:00,9.38,9.56,9.35,9.56,111000.0,9.38,9.56,9.35,9.56,111000.0
2009-01-08 14:00:00,9.56,9.76,9.53,9.59,191900.0,9.56,9.76,9.53,9.59,191900.0
2009-01-08 14:30:00,9.6,9.91,9.54,9.86,135200.0,9.6,9.91,9.54,9.86,135200.0
2009-01-08 15:00:00,9.87,9.91,9.68,9.82,107400.0,9.87,9.91,9.68,9.82,107400.0
2009-01-08 15:30:00,9.82,9.88,9.73,9.85,221700.0,9.82,9.88,9.73,9.85,221700.0
2009-01-09 09:30:00,9.93,9.99,9.26,9.34,145600.0,9.93,9.99,9.26,9.34,145600.0
2009-01-09 10:00:00,9.34,9.66,9.3,9.52,108900.0,9.34,9.66,9.3,9.52,108900.0
2009-01-09 10:30:00,9.51,9.66,9.47,9.58,111100.0,9.51,9.66,9.47,9.58,111100.0
2009-01-09 11:00:00,9.59,9.7,9.5,9.66,99300.0,9.59,9.7,9.5,9.66,99300.0
2009-01-09 11:30:00,9.67,9.68,9.56,9.57,69900.0,9.67,9.68,9.56,9.57,69900.0
2009-01-09 12:00:00,9.57,9.74,9.49,9.65,93000.0,9.57,9.74,9.49,9.65,93000.0
2009-01-09 12:30:00,9.64,9.68,9.6,9.66,34000.0,9.64,9.68,9.6,9.66,34000.0
2009-01-09 13:00:00,9.65,9.88,9.65,9.72,195000.0,9.65,9.88,9.65,9.72,195000.0
2009-01-09 13:30:00,9.71,9.72,9.48,9.54,248600.0,9.71,9.72,9.48,9.54,248600.0
2009-01-09 14:00:00,9.54,9.8,9.54,9.75,116200.0,9.54,9.8,9.54,9.75,116200.0
2009-01-09 14:30:00,9.76,9.9,9.75,9.8,138200.0,9.76,9.9,9.75,9.8,138200.0
2009-01-09 15:00:00,9.8,9.81,9.62,9.72,155500.0,9.8,9.81,9.62,9.72,155500.0
2009-01-09 15:30:00,9.73,9.83,9.61,9.65,210500.0,9.73,9.83,9.61,9.65,210500.0
2009-01-12 09:30:00,9.54,9.75,9.27,9.37,146800.0,9.54,9.75,9.27,9.37,146800.0
2009-01-12 10:00:00,9.36,9.45,9.25,9.38,107000.0,9.36,9.45,9.25,9.38,107000.0
2009-01-12 10:30:00,9.37,9.47,9.33,9.42,150500.0,9.37,9.47,9.33,9.42,150500.0
2009-01-12 11:00:00,9.43,9.47,9.35,9.37,107900.0,9.43,9.47,9.35,9.37,107900.0
2009-01-12 11:30:00,9.38,9.45,9.17,9.18,105500.0,9.38,9.45,9.17,9.18,105500.0
2009-01-12 12:00:00,9.18,9.2,9.1,9.13,162700.0,9.18,9.2,9.1,9.13,162700.0
2009-01-12 12:30:00,9.12,9.2,9.04,9.06,99600.0,9.12,9.2,9.04,9.06,99600.0
2009-01-12 13:00:00,9.05,9.13,9.05,9.1,45600.0,9.05,9.13,9.05,9.1,45600.0
2009-01-12 13:30:00,9.1,9.18,9.05,9.09,96300.0,9.1,9.18,9.05,9.09,96300.0
2009-01-12 14:00:00,9.1,9.19,9.06,9.08,95100.0,9.1,9.19,9.06,9.08,95100.0
2009-01-12 14:30:00,9.06,9.08,8.85,8.92,138900.0,9.06,9.08,8.85,8.92,138900.0
2009-01-12 15:00:00,8.92,8.96,8.8,8.94,160900.0,8.92,8.96,8.8,8.94,160900.0
2009-01-12 15:30:00,8.93,9.0,8.83,8.94,408300.0,8.93,9.0,8.83,8.94,408300.0
2009-01-13 09:30:00,8.77,9.23,8.55,8.96,98100.0,8.77,9.23,8.55,8.96,98100.0
2009-01-13 10:00:00,8.95,9.15,8.92,9.1,157900.0,8.95,9.15,8.92,9.1,157900.0
2009-01-13 10:30:00,9.1,9.37,9.08,9.24,144500.0,9.1,9.37,9.08,9.24,144500.0
2009-01-13 11:00:00,9.25,9.27,9.05,9.23,111100.0,9.25,9.27,9.05,9.23,111100.0
2009-01-13 11:30:00,9.2,9.31,9.15,9.27,173600.0,9.2,9.31,9.15,9.27,173600.0
2009-01-13 12:00:00,9.26,9.3,9.06,9.18,184400.0,9.26,9.3,9.06,9.18,184400.0
2009-01-13 12:30:00,9.17,9.21,9.11,9.17,134700.0,9.17,9.21,9.11,9.17,134700.0
2009-01-13 13:00:00,9.17,9.18,9.05,9.05,122700.0,9.17,9.18,9.05,9.05,122700.0
2009-01-13 13:30:00,9.05,9.05,8.83,8.88,101300.0,9.05,9.05,8.83,8.88,101300.0
2009-01-13 14:00:00,8.89,8.98,8.83,8.86,95200.0,8.89,8.98,8.83,8.86,95200.0
2009-01-13 14:30:00,8.87,9.05,8.86,8.93,135400.0,8.87,9.05,8.86,8.93,135400.0
2009-01-13 15:00:00,8.9,9.06,8.83,9.02,179700.0,8.9,9.06,8.83,9.02,179700.0
2009-01-13 15:30:00,9.02,9.07,8.9,8.97,325600.0,9.02,9.07,8.9,8.97,325600.0
2009-01-14 09:30:00,8.8,8.82,8.37,8.38,104600.0,8.8,8.82,8.37,8.38,104600.0
2009-01-14 10:00:00,8.37,8.37,8.12,8.17,220500.0,8.37,8.37,8.12,8.17,220500.0
2009-01-14 10:30:00,8.18,8.32,8.09,8.23,146100.0,8.18,8.32,8.09,8.23,146100.0
2009-01-14 11:00:00,8.24,8.42,8.2,8.3,139800.0,8.24,8.42,8.2,8.3,139800.0
2009-01-14 11:30:00,8.31,8.35,8.23,8.32,60700.0,8.31,8.35,8.23,8.32,60700.0
2009-01-14 12:00:00,8.32,8.36,8.27,8.35,43500.0,8.32,8.36,8.27,8.35,43500.0
2009-01-14 12:30:00,8.35,8.39,8.26,8.31,91700.0,8.35,8.39,8.26,8.31,91700.0
2009-01-14 13:00:00,8.3,8.31,8.11,8.12,79700.0,8.3,8.31,8.11,8.12,79700.0
2009-01-14 13:30:00,8.12,8.2,8.11,8.2,83700.0,8.12,8.2,8.11,8.2,83700.0
2009-01-14 14:00:00,8.2,8.29,8.12,8.19,83000.0,8.2,8.29,8.12,8.19,83000.0
2009-01-14 14:30:00,8.19,8.23,8.11,8.19,145600.0,8.19,8.23,8.11,8.19,145600.0
2009-01-14 15:00:00,8.18,8.19,8.06,8.1,243400.0,8.18,8.19,8.06,8.1,243400.0
2009-01-14 15:30:00,8.09,8.17,8.03,8.1,289400.0,8.09,8.17,8.03,8.1,289400.0
2009-01-15 09:30:00,8.24,8.24,7.87,7.91,224200.0,8.24,8.24,7.87,7.91,224200.0
2009-01-15 10:00:00,7.92,8.04,7.8,7.83,205900.0,7.92,8.04,7.8,7.83,205900.0
2009-01-15 10:30:00,7.84,7.84,7.7,7.74,185400.0,7.84,7.84,7.7,7.74,185400.0
2009-01-15 11:00:00,7.74,7.94,7.74,7.91,132200.0,7.74,7.94,7.74,7.91,132200.0
2009-01-15 11:30:00,7.92,7.94,7.84,7.88,58900.0,7.92,7.94,7.84,7.88,58900.0
2009-01-15 12:00:00,7.88,7.88,7.75,7.78,69200.0,7.88,7.88,7.75,7.78,69200.0
2009-01-15 12:30:00,7.79,7.8,7.7,7.74,110200.0,7.79,7.8,7.7,7.74,110200.0
2009-01-15 13:00:00,7.75,7.86,7.75,7.86,157600.0,7.75,7.86,7.75,7.86,157600.0
2009-01-15 13:30:00,7.86,8.26,7.85,8.22,270800.0,7.86,8.26,7.85,8.22,270800.0
2009-01-15 14:00:00,8.23,8.63,8.22,8.52,365500.0,8.23,8.63,8.22,8.52,365500.0
2009-01-15 14:30:00,8.56,8.68,8.49,8.53,255000.0,8.56,8.68,8.49,8.53,255000.0
2009-01-15 15:00:00,8.52,8.57,8.23,8.31,318300.0,8.52,8.57,8.23,8.31,318300.0
2009-01-15 15:30:00,8.31,8.4,8.15,8.36,418200.0,8.31,8.4,8.15,8.36,418200.0
2009-01-16 09:30:00,8.58,8.61,8.39,8.59,191000.0,8.58,8.61,8.39,8.59,191000.0
2009-01-16 10:00:00,8.58,8.65,8.5,8.63,89200.0,8.58,8.65,8.5,8.63,89200.0
2009-01-16 10:30:00,8.61,8.8,8.59,8.7,133900.0,8.61,8.8,8.59,8.7,133900.0
2009-01-16 11:00:00,8.69,8.7,8.6,8.7,100000.0,8.69,8.7,8.6,8.7,100000.0
2009-01-16 11:30:00,8.69,8.77,8.42,8.48,115400.0,8.69,8.77,8.42,8.48,115400.0
2009-01-16 12:00:00,8.47,8.51,8.15,8.21,88700.0,8.47,8.51,8.15,8.21,88700.0
2009-01-16 12:30:00,8.21,8.34,8.19,8.28,107400.0,8.21,8.34,8.19,8.28,107400.0
2009-01-16 13:00:00,8.28,8.37,8.24,8.29,110600.0,8.28,8.37,8.24,8.29,110600.0
2009-01-16 13:30:00,8.29,8.37,8.25,8.32,115100.0,8.29,8.37,8.25,8.32,115100.0
2009-01-16 14:00:00,8.32,8.37,8.25,8.32,98500.0,8.32,8.37,8.25,8.32,98500.0
2009-01-16 14:30:00,8.33,8.38,8.26,8.34,123300.0,8.33,8.38,8.26,8.34,123300.0
2009-01-16 15:00:00,8.35,8.54,8.3,8.39,193900.0,8.35,8.54,8.3,8.39,193900.0
2009-01-16 15:30:00,8.4,8.5,8.38,8.43,247300.0,8.4,8.5,8.38,8.43,247300.0
2009-01-20 09:30:00,8.39,8.64,8.03,8.14,193900.0,8.39,8.64,8.03,8.14,193900.0
2009-01-20 10:00:00,8.13,8.3,8.06,8.3,148700.0,8.13,8.3,8.06,8.3,148700.0
2009-01-20 10:30:00,8.3,8.33,8.15,8.17,106000.0,8.3,8.33,8.15,8.17,106000.0
2009-01-20 11:00:00,8.17,8.24,8.02,8.03,226700.0,8.17,8.24,8.02,8.03,226700.0
2009-01-20 11:30:00,8.03,8.2,8.02,8.06,94100.0,8.03,8.2,8.02,8.06,94100.0
2009-01-20 12:00:00,8.04,8.18,7.97,7.99,133200.0,8.04,8.18,7.97,7.99,133200.0
2009-01-20 12:30:00,8.0,8.15,8.0,8.0,118300.0,8.0,8.15,8.0,8.0,118300.0
2009-01-20 13:00:00,8.0,8.11,7.88,7.97,130800.0,8.0,8.11,7.88,7.97,130800.0
2009-01-20 13:30:00,7.99,8.1,7.89,7.97,139400.0,7.99,8.1,7.89,7.97,139400.0
2009-01-20 14:00:00,7.96,8.08,7.9,8.06,167800.0,7.96,8.08,7.9,8.06,167800.0
2009-01-20 14:30:00,8.05,8.14,7.97,8.07,199900.0,8.05,8.14,7.97,8.07,199900.0
2009-01-20 15:00:00,8.07,8.07,7.8,8.0,267400.0,8.07,8.07,7.8,8.0,267400.0
2009-01-20 15:30:00,8.0,8.11,7.87,7.91,381200.0,8.0,8.11,7.87,7.91,381200.0
2009-01-21 09:30:00,7.87,8.46,7.67,7.85,129700.0,7.87,8.46,7.67,7.85,129700.0
2009-01-21 10:00:00,7.84,8.08,7.8,7.95,228300.0,7.84,8.08,7.8,7.95,228300.0
2009-01-21 10:30:00,7.95,8.03,7.89,7.96,205900.0,7.95,8.03,7.89,7.96,205900.0
2009-01-21 11:00:00,7.96,8.07,7.82,7.84,130500.0,7.96,8.07,7.82,7.84,130500.0
2009-01-21 11:30:00,7.83,7.95,7.77,7.78,79600.0,7.83,7.95,7.77,7.78,79600.0
2009-01-21 12:00:00,7.79,7.92,7.76,7.8,75000.0,7.79,7.92,7.76,7.8,75000.0
2009-01-21 12:30:00,7.81,7.87,7.74,7.83,62200.0,7.81,7.87,7.74,7.83,62200.0
2009-01-21 13:00:00,7.86,7.92,7.79,7.82,77600.0,7.86,7.92,7.79,7.82,77600.0
2009-01-21 13:30:00,7.82,7.95,7.82,7.89,72100.0,7.82,7.95,7.82,7.89,72100.0
2009-01-21 14:00:00,7.89,8.0,7.84,7.98,98500.0,7.89,8.0,7.84,7.98,98500.0
2009-01-21 14:30:00,8.0,8.11,7.97,8.05,119700.0,8.0,8.11,7.97,8.05,119700.0
2009-01-21 15:00:00,8.07,8.18,8.0,8.04,151300.0,8.07,8.18,8.0,8.04,151300.0
2009-01-21 15:30:00,8.05,8.13,8.0,8.13,366900.0,8.05,8.13,8.0,8.13,366900.0
2009-01-22 09:30:00,7.94,8.1,7.8,7.96,208600.0,7.94,8.1,7.8,7.96,208600.0
2009-01-22 10:00:00,7.95,8.08,7.94,8.05,205500.0,7.95,8.08,7.94,8.05,205500.0
2009-01-22 10:30:00,8.05,8.06,7.91,8.01,73100.0,8.05,8.06,7.91,8.01,73100.0
2009-01-22 11:00:00,8.0,8.03,7.89,7.94,74700.0,8.0,8.03,7.89,7.94,74700.0
2009-01-22 11:30:00,7.93,7.97,7.86,7.9,45300.0,7.93,7.97,7.86,7.9,45300.0
2009-01-22 12:00:00,7.89,7.91,7.79,7.88,75900.0,7.89,7.91,7.79,7.88,75900.0
2009-01-22 12:30:00,7.88,8.01,7.85,7.96,54300.0,7.88,8.01,7.85,7.96,54300.0
2009-01-22 13:00:00,7.95,8.05,7.92,7.99,51400.0,7.95,8.05,7.92,7.99,51400.0
2009-01-22 13:30:00,7.98,8.15,7.94,8.13,51200.0,7.98,8.15,7.94,8.13,51200.0
2009-01-22 14:00:00,8.15,8.37,8.11,8.21,111500.0,8.15,8.37,8.11,8.21,111500.0
2009-01-22 14:30:00,8.21,8.25,8.02,8.13,92000.0,8.21,8.25,8.02,8.13,92000.0
2009-01-22 15:00:00,8.13,8.14,7.95,8.04,101300.0,8.13,8.14,7.95,8.04,101300.0
2009-01-22 15:30:00,8.04,8.1,7.98,8.05,210700.0,8.04,8.1,7.98,8.05,210700.0
2009-01-23 09:30:00,7.77,7.98,7.62,7.85,75200.0,7.77,7.98,7.62,7.85,75200.0
2009-01-23 10:00:00,7.87,7.96,7.84,7.89,37200.0,7.87,7.96,7.84,7.89,37200.0
2009-01-23 10:30:00,7.88,8.02,7.85,7.99,79600.0,7.88,8.02,7.85,7.99,79600.0
2009-01-23 11:00:00,7.99,8.1,7.99,8.03,49700.0,7.99,8.1,7.99,8.03,49700.0
2009-01-23 11:30:00,8.02,8.04,7.96,8.02,61000.0,8.02,8.04,7.96,8.02,61000.0
2009-01-23 12:00:00,8.01,8.11,8.0,8.09,44100.0,8.01,8.11,8.0,8.09,44100.0
2009-01-23 12:30:00,8.05,8.13,8.0,8.03,56000.0,8.05,8.13,8.0,8.03,56000.0
2009-01-23 13:00:00,8.04,8.23,7.99,8.15,51600.0,8.04,8.23,7.99,8.15,51600.0
2009-01-23 13:30:00,8.15,8.39,8.14,8.37,86300.0,8.15,8.39,8.14,8.37,86300.0
2009-01-23 14:00:00,8.39,8.4,8.22,8.26,51800.0,8.39,8.4,8.22,8.26,51800.0
2009-01-23 14:30:00,8.27,8.27,8.01,8.11,61200.0,8.27,8.27,8.01,8.11,61200.0
2009-01-23 15:00:00,8.09,8.18,8.05,8.07,94200.0,8.09,8.18,8.05,8.07,94200.0
2009-01-23 15:30:00,8.06,8.19,8.06,8.14,167800.0,8.06,8.19,8.06,8.14,167800.0
2009-01-26 09:30:00,8.12,8.72,8.07,8.72,107700.0,8.12,8.72,8.07,8.72,107700.0
2009-01-26 10:00:00,8.7,8.87,8.58,8.78,158000.0,8.7,8.87,8.58,8.78,158000.0
2009-01-26 10:30:00,8.79,8.87,8.78,8.87,128400.0,8.79,8.87,8.78,8.87,128400.0
2009-01-26 11:00:00,8.88,8.91,8.79,8.88,102800.0,8.88,8.91,8.79,8.88,102800.0
2009-01-26 11:30:00,8.89,8.98,8.78,8.8,128600.0,8.89,8.98,8.78,8.8,128600.0
2009-01-26 12:00:00,8.79,9.0,8.7,9.0,139600.0,8.79,9.0,8.7,9.0,139600.0
2009-01-26 12:30:00,9.0,9.05,8.97,9.0,270900.0,9.0,9.05,8.97,9.0,270900.0
2009-01-26 13:00:00,8.99,9.02,8.78,8.89,184600.0,8.99,9.02,8.78,8.89,184600.0
2009-01-26 13:30:00,8.9,8.93,8.69,8.83,170500.0,8.9,8.93,8.69,8.83,170500.0
2009-01-26 14:00:00,8.82,8.83,8.69,8.75,188800.0,8.82,8.83,8.69,8.75,188800.0
2009-01-26 14:30:00,8.75,8.93,8.74,8.87,214700.0,8.75,8.93,8.74,8.87,214700.0
2009-01-26 15:00:00,8.87,9.02,8.83,8.96,204700.0,8.87,9.02,8.83,8.96,204700.0
2009-01-26 15:30:00,8.95,9.01,8.93,8.95,454500.0,8.95,9.01,8.93,8.95,454500.0
2009-01-27 09:30:00,8.9,9.18,8.8,8.83,135900.0,8.9,9.18,8.8,8.83,135900.0
2009-01-27 10:00:00,8.84,8.89,8.55,8.55,98800.0,8.84,8.89,8.55,8.55,98800.0
2009-01-27 10:30:00,8.58,8.75,8.51,8.73,86000.0,8.58,8.75,8.51,8.73,86000.0
2009-01-27 11:00:00,8.74,8.83,8.66,8.68,97700.0,8.74,8.83,8.66,8.68,97700.0
2009-01-27 11:30:00,8.66,8.75,8.56,8.59,91000.0,8.66,8.75,8.56,8.59,91000.0
2009-01-27 12:00:00,8.58,8.77,8.52,8.72,88900.0,8.58,8.77,8.52,8.72,88900.0
2009-01-27 12:30:00,8.72,8.72,8.56,8.6,72300.0,8.72,8.72,8.56,8.6,72300.0
2009-01-27 13:00:00,8.6,8.69,8.52,8.66,72900.0,8.6,8.69,8.52,8.66,72900.0
2009-01-27 13:30:00,8.66,8.78,8.64,8.75,191900.0,8.66,8.78,8.64,8.75,191900.0
2009-01-27 14:00:00,8.74,8.89,8.72,8.79,192000.0,8.74,8.89,8.72,8.79,192000.0
2009-01-27 14:30:00,8.78,8.95,8.77,8.88,126000.0,8.78,8.95,8.77,8.88,126000.0
2009-01-27 15:00:00,8.87,8.95,8.77,8.89,156600.0,8.87,8.95,8.77,8.89,156600.0
2009-01-27 15:30:00,8.89,8.93,8.76,8.79,320300.0,8.89,8.93,8.76,8.79,320300.0
2009-01-28 09:30:00,9.0,9.4,8.86,8.97,135800.0,9.0,9.4,8.86,8.97,135800.0
2009-01-28 10:00:00,8.96,9.15,8.95,9.14,60800.0,8.96,9.15,8.95,9.14,60800.0
2009-01-28 10:30:00,9.12,9.23,8.65,9.1,122700.0,9.12,9.23,8.65,9.1,122700.0
2009-01-28 11:00:00,9.12,9.24,9.05,9.23,273800.0,9.12,9.24,9.05,9.23,273800.0
2009-01-28 11:30:00,9.23,9.28,9.15,9.25,233300.0,9.23,9.28,9.15,9.25,233300.0
2009-01-28 12:00:00,9.27,9.3,9.22,9.25,72400.0,9.27,9.3,9.22,9.25,72400.0
2009-01-28 12:30:00,9.24,9.31,9.17,9.2,156500.0,9.24,9.31,9.17,9.2,156500.0
2009-01-28 13:00:00,9.19,9.27,9.12,9.24,201100.0,9.19,9.27,9.12,9.24,201100.0
2009-01-28 13:30:00,9.24,9.36,9.19,9.3,214400.0,9.24,9.36,9.19,9.3,214400.0
2009-01-28 14:00:00,9.3,9.35,9.18,9.27,223600.0,9.3,9.35,9.18,9.27,223600.0
2009-01-28 14:30:00,9.27,9.33,9.11,9.22,355300.0,9.27,9.33,9.11,9.22,355300.0
2009-01-28 15:00:00,9.21,9.24,9.1,9.14,470400.0,9.21,9.24,9.1,9.14,470400.0
2009-01-28 15:30:00,9.14,9.29,9.1,9.23,667400.0,9.14,9.29,9.1,9.23,667400.0
2009-01-29 09:30:00,9.7,10.65,9.56,10.21,1343600.0,9.7,10.65,9.56,10.21,1343600.0
2009-01-29 10:00:00,10.24,10.26,9.96,10.25,359400.0,10.24,10.26,9.96,10.25,359400.0
2009-01-29 10:30:00,10.25,10.34,9.94,9.99,460800.0,10.25,10.34,9.94,9.99,460800.0
2009-01-29 11:00:00,10.0,10.07,9.96,9.96,339700.0,10.0,10.07,9.96,9.96,339700.0
2009-01-29 11:30:00,9.97,10.02,9.9,10.01,325100.0,9.97,10.02,9.9,10.01,325100.0
2009-01-29 12:00:00,10.01,10.01,9.94,10.0,202800.0,10.01,10.01,9.94,10.0,202800.0
2009-01-29 12:30:00,10.0,10.02,9.9,9.98,276500.0,10.0,10.02,9.9,9.98,276500.0
2009-01-29 13:00:00,9.96,10.02,9.89,9.98,239300.0,9.96,10.02,9.89,9.98,239300.0
2009-01-29 13:30:00,9.98,9.99,9.83,9.89,248800.0,9.98,9.99,9.83,9.89,248800.0
2009-01-29 14:00:00,9.9,9.97,9.8,9.97,246000.0,9.9,9.97,9.8,9.97,246000.0
2009-01-29 14:30:00,9.96,9.98,9.89,9.89,250800.0,9.96,9.98,9.89,9.89,250800.0
2009-01-29 15:00:00,9.89,9.95,9.8,9.87,337100.0,9.89,9.95,9.8,9.87,337100.0
2009-01-29 15:30:00,9.87,9.88,9.47,9.68,797100.0,9.87,9.88,9.47,9.68,797100.0
2009-01-30 09:30:00,9.57,9.84,9.06,9.6,622200.0,9.57,9.84,9.06,9.6,622200.0
2009-01-30 10:00:00,9.56,9.88,9.52,9.72,229900.0,9.56,9.88,9.52,9.72,229900.0
2009-01-30 10:30:00,9.7,9.76,9.68,9.74,131500.0,9.7,9.76,9.68,9.74,131500.0
2009-01-30 11:00:00,9.73,9.81,9.59,9.6,119300.0,9.73,9.81,9.59,9.6,119300.0
2009-01-30 11:30:00,9.61,9.65,9.6,9.6,64800.0,9.61,9.65,9.6,9.6,64800.0
2009-01-30 12:00:00,9.6,9.65,9.5,9.63,111200.0,9.6,9.65,9.5,9.63,111200.0
2009-01-30 12:30:00,9.63,9.79,9.61,9.79,116600.0,9.63,9.79,9.61,9.79,116600.0
2009-01-30 13:00:00,9.78,9.91,9.76,9.82,113100.0,9.78,9.91,9.76,9.82,113100.0
2009-01-30 13:30:00,9.81,9.81,9.51,9.6,145300.0,9.81,9.81,9.51,9.6,145300.0
2009-01-30 14:00:00,9.6,9.65,9.42,9.51,154300.0,9.6,9.65,9.42,9.51,154300.0
2009-01-30 14:30:00,9.51,9.57,9.29,9.36,161300.0,9.51,9.57,9.29,9.36,161300.0
2009-01-30 15:00:00,9.36,9.46,9.26,9.28,234400.0,9.36,9.46,9.26,9.28,234400.0
2009-01-30 15:30:00,9.28,9.39,9.21,9.29,414900.0,9.28,9.39,9.21,9.29,414900.0
2009-02-02 09:30:00,9.04,9.32,8.88,9.3,177200.0,9.04,9.32,8.88,9.3,177200.0
2009-02-02 10:00:00,9.3,9.76,9.3,9.55,232800.0,9.3,9.76,9.3,9.55,232800.0
2009-02-02 10:30:00,9.56,9.6,9.44,9.46,149200.0,9.56,9.6,9.44,9.46,149200.0
2009-02-02 11:00:00,9.45,9.5,9.31,9.49,116700.0,9.45,9.5,9.31,9.49,116700.0
2009-02-02 11:30:00,9.5,9.67,9.46,9.56,155200.0,9.5,9.67,9.46,9.56,155200.0
2009-02-02 12:00:00,9.57,9.7,9.5,9.53,86000.0,9.57,9.7,9.5,9.53,86000.0
2009-02-02 12:30:00,9.52,9.64,9.5,9.5,80900.0,9.52,9.64,9.5,9.5,80900.0
2009-02-02 13:00:00,9.52,9.54,9.3,9.3,141400.0,9.52,9.54,9.3,9.3,141400.0
2009-02-02 13:30:00,9.3,9.32,9.16,9.19,150900.0,9.3,9.32,9.16,9.19,150900.0
2009-02-02 14:00:00,9.2,9.26,9.14,9.24,113500.0,9.2,9.26,9.14,9.24,113500.0
2009-02-02 14:30:00,9.25,9.3,9.15,9.25,158900.0,9.25,9.3,9.15,9.25,158900.0
2009-02-02 15:00:00,9.25,9.43,9.25,9.43,218600.0,9.25,9.43,9.25,9.43,218600.0
2009-02-02 15:30:00,9.43,9.49,9.3,9.33,354400.0,9.43,9.49,9.3,9.33,354400.0
2009-02-03 09:30:00,9.33,9.54,9.25,9.25,122800.0,9.33,9.54,9.25,9.25,122800.0
2009-02-03 10:00:00,9.27,9.59,9.26,9.4,473900.0,9.27,9.59,9.26,9.4,473900.0
2009-02-03 10:30:00,9.39,9.61,9.36,9.53,148200.0,9.39,9.61,9.36,9.53,148200.0
2009-02-03 11:00:00,9.53,9.58,9.45,9.5,138500.0,9.53,9.58,9.45,9.5,138500.0
2009-02-03 11:30:00,9.51,9.53,9.49,9.51,235600.0,9.51,9.53,9.49,9.51,235600.0
2009-02-03 12:00:00,9.51,9.62,9.5,9.59,87500.0,9.51,9.62,9.5,9.59,87500.0
2009-02-03 12:30:00,9.59,9.69,9.57,9.57,36700.0,9.59,9.69,9.57,9.57,36700.0
2009-02-03 13:00:00,9.57,9.68,9.55,9.58,55900.0,9.57,9.68,9.55,9.58,55900.0
2009-02-03 13:30:00,9.59,9.69,9.58,9.6,90800.0,9.59,9.69,9.58,9.6,90800.0
2009-02-03 14:00:00,9.6,9.78,9.59,9.63,147700.0,9.6,9.78,9.59,9.63,147700.0
2009-02-03 14:30:00,9.62,9.69,9.59,9.65,127300.0,9.62,9.69,9.59,9.65,127300.0
2009-02-03 15:00:00,9.64,9.88,9.62,9.85,156200.0,9.64,9.88,9.62,9.85,156200.0
2009-02-03 15:30:00,9.85,9.89,9.7,9.72,402200.0,9.85,9.89,9.7,9.72,402200.0
2009-02-04 09:30:00,9.78,9.88,9.5,9.82,226600.0,9.78,9.88,9.5,9.82,226600.0
2009-02-04 10:00:00,9.84,9.97,9.44,9.55,130400.0,9.84,9.97,9.44,9.55,130400.0
2009-02-04 10:30:00,9.55,9.82,9.53,9.74,180000.0,9.55,9.82,9.53,9.74,180000.0
2009-02-04 11:00:00,9.73,9.81,9.55,9.76,150600.0,9.73,9.81,9.55,9.76,150600.0
2009-02-04 11:30:00,9.77,9.84,9.75,9.76,133800.0,9.77,9.84,9.75,9.76,133800.0
2009-02-04 12:00:00,9.75,9.85,9.75,9.78,82500.0,9.75,9.85,9.75,9.78,82500.0
2009-02-04 12:30:00,9.79,9.87,9.77,9.82,67000.0,9.79,9.87,9.77,9.82,67000.0
2009-02-04 13:00:00,9.82,9.94,9.75,9.92,145500.0,9.82,9.94,9.75,9.92,145500.0
2009-02-04 13:30:00,9.93,9.93,9.74,9.88,234500.0,9.93,9.93,9.74,9.88,234500.0
2009-02-04 14:00:00,9.89,9.92,9.8,9.86,198200.0,9.89,9.92,9.8,9.86,198200.0
2009-02-04 14:30:00,9.86,9.98,9.78,9.98,205200.0,9.86,9.98,9.78,9.98,205200.0
2009-02-04 15:00:00,9.98,10.0,9.83,9.9,270200.0,9.98,10.0,9.83,9.9,270200.0
2009-02-04 15:30:00,9.9,9.92,9.84,9.86,384700.0,9.9,9.92,9.84,9.86,384700.0
2009-02-05 09:30:00,9.92,10.34,9.69,9.69,161200.0,9.92,10.34,9.69,9.69,161200.0
2009-02-05 10:00:00,9.69,10.02,9.69,9.87,85500.0,9.69,10.02,9.69,9.87,85500.0
2009-02-05 10:30:00,9.86,10.2,9.81,10.14,167200.0,9.86,10.2,9.81,10.14,167200.0
2009-02-05 11:00:00,10.14,10.27,10.12,10.25,162200.0,10.14,10.27,10.12,10.25,162200.0
2009-02-05 11:30:00,10.24,10.33,10.23,10.32,98300.0,10.24,10.33,10.23,10.32,98300.0
2009-02-05 12:00:00,10.32,10.6,10.31,10.38,151400.0,10.32,10.6,10.31,10.38,151400.0
2009-02-05 12:30:00,10.38,10.44,10.33,10.39,127700.0,10.38,10.44,10.33,10.39,127700.0
2009-02-05 13:00:00,10.4,10.41,10.28,10.34,119800.0,10.4,10.41,10.28,10.34,119800.0
2009-02-05 13:30:00,10.34,10.42,10.29,10.3,144100.0,10.34,10.42,10.29,10.3,144100.0
2009-02-05 14:00:00,10.31,10.48,10.28,10.33,208300.0,10.31,10.48,10.28,10.33,208300.0
2009-02-05 14:30:00,10.34,10.4,10.24,10.28,201400.0,10.34,10.4,10.24,10.28,201400.0
2009-02-05 15:00:00,10.28,10.32,10.24,10.32,181200.0,10.28,10.32,10.24,10.32,181200.0
2009-02-05 15:30:00,10.33,10.35,10.24,10.29,234400.0,10.33,10.35,10.24,10.29,234400.0
2009-02-06 09:30:00,10.57,11.48,10.5,11.31,340700.0,10.57,11.48,10.5,11.31,340700.0
2009-02-06 10:00:00,11.3,11.93,11.29,11.93,388700.0,11.3,11.93,11.29,11.93,388700.0
2009-02-06 10:30:00,11.91,11.97,11.54,11.54,440400.0,11.91,11.97,11.54,11.54,440400.0
2009-02-06 11:00:00,11.53,11.73,11.52,11.68,168200.0,11.53,11.73,11.52,11.68,168200.0
2009-02-06 11:30:00,11.69,11.77,11.49,11.53,205900.0,11.69,11.77,11.49,11.53,205900.0
2009-02-06 12:00:00,11.52,11.53,11.2,11.22,424900.0,11.52,11.53,11.2,11.22,424900.0
2009-02-06 12:30:00,11.22,11.32,11.17,11.24,234300.0,11.22,11.32,11.17,11.24,234300.0
2009-02-06 13:00:00,11.24,11.58,11.24,11.58,158200.0,11.24,11.58,11.24,11.58,158200.0
2009-02-06 13:30:00,11.57,11.71,11.51,11.57,277100.0,11.57,11.71,11.51,11.57,277100.0
2009-02-06 14:00:00,11.56,11.56,11.33,11.39,142100.0,11.56,11.56,11.33,11.39,142100.0
2009-02-06 14:30:00,11.39,11.51,11.35,11.37,135100.0,11.39,11.51,11.35,11.37,135100.0
2009-02-06 15:00:00,11.37,11.42,11.26,11.33,224200.0,11.37,11.42,11.26,11.33,224200.0
2009-02-06 15:30:00,11.32,11.43,11.26,11.36,296700.0,11.32,11.43,11.26,11.36,296700.0
2009-02-09 09:30:00,11.5,11.59,11.15,11.24,88800.0,11.5,11.59,11.15,11.24,88800.0
2009-02-09 10:00:00,11.21,11.4,11.05,11.26,82900.0,11.21,11.4,11.05,11.26,82900.0
2009-02-09 10:30:00,11.26,11.59,11.24,11.59,52100.0,11.26,11.59,11.24,11.59,52100.0
2009-02-09 11:00:00,11.6,11.63,11.41,11.45,46000.0,11.6,11.63,11.41,11.45,46000.0
2009-02-09 11:30:00,11.46,11.48,11.35,11.48,80500.0,11.46,11.48,11.35,11.48,80500.0
2009-02-09 12:00:00,11.5,11.5,11.37,11.46,37200.0,11.5,11.5,11.37,11.46,37200.0
2009-02-09 12:30:00,11.48,11.61,11.4,11.57,37300.0,11.48,11.61,11.4,11.57,37300.0
2009-02-09 13:00:00,11.57,11.6,11.47,11.51,134800.0,11.57,11.6,11.47,11.51,134800.0
2009-02-09 13:30:00,11.51,11.51,11.31,11.4,63700.0,11.51,11.51,11.31,11.4,63700.0
2009-02-09 14:00:00,11.41,11.42,11.27,11.27,65300.0,11.41,11.42,11.27,11.27,65300.0
2009-02-09 14:30:00,11.27,11.41,11.26,11.41,84700.0,11.27,11.41,11.26,11.41,84700.0
2009-02-09 15:00:00,11.41,11.46,11.25,11.43,96400.0,11.41,11.46,11.25,11.43,96400.0
2009-02-09 15:30:00,11.43,11.49,11.3,11.35,214600.0,11.43,11.49,11.3,11.35,214600.0
2009-02-10 09:30:00,11.17,11.84,11.17,11.73,109400.0,11.17,11.84,11.17,11.73,109400.0
2009-02-10 10:00:00,11.73,11.84,11.49,11.62,96900.0,11.73,11.84,11.49,11.62,96900.0
2009-02-10 10:30:00,11.61,11.61,11.41,11.58,106300.0,11.61,11.61,11.41,11.58,106300.0
2009-02-10 11:00:00,11.6,11.69,11.19,11.34,208100.0,11.6,11.69,11.19,11.34,208100.0
2009-02-10 11:30:00,11.33,11.33,11.0,11.08,151900.0,11.33,11.33,11.0,11.08,151900.0
2009-02-10 12:00:00,11.07,11.2,10.99,11.0,103600.0,11.07,11.2,10.99,11.0,103600.0
2009-02-10 12:30:00,11.02,11.09,10.94,10.94,101800.0,11.02,11.09,10.94,10.94,101800.0
2009-02-10 13:00:00,10.94,10.95,10.67,10.78,214200.0,10.94,10.95,10.67,10.78,214200.0
2009-02-10 13:30:00,10.77,10.86,10.72,10.85,175800.0,10.77,10.86,10.72,10.85,175800.0
2009-02-10 14:00:00,10.85,10.97,10.82,10.85,136300.0,10.85,10.97,10.82,10.85,136300.0
2009-02-10 14:30:00,10.85,10.99,10.69,10.71,142100.0,10.85,10.99,10.69,10.71,142100.0
2009-02-10 15:00:00,10.73,10.87,10.67,10.74,164900.0,10.73,10.87,10.67,10.74,164900.0
2009-02-10 15:30:00,10.74,10.82,10.67,10.72,296900.0,10.74,10.82,10.67,10.72,296900.0
2009-02-11 09:30:00,10.8,10.98,10.48,10.92,76300.0,10.8,10.98,10.48,10.92,76300.0
2009-02-11 10:00:00,10.9,10.91,10.54,10.56,70800.0,10.9,10.91,10.54,10.56,70800.0
2009-02-11 10:30:00,10.55,10.85,10.49,10.8,82300.0,10.55,10.85,10.49,10.8,82300.0
2009-02-11 11:00:00,10.79,10.89,10.7,10.79,68000.0,10.79,10.89,10.7,10.79,68000.0
2009-02-11 11:30:00,10.79,10.82,10.61,10.65,55300.0,10.79,10.82,10.61,10.65,55300.0
2009-02-11 12:00:00,10.66,10.72,10.61,10.7,39100.0,10.66,10.72,10.61,10.7,39100.0
2009-02-11 12:30:00,10.7,10.85,10.64,10.72,137800.0,10.7,10.85,10.64,10.72,137800.0
2009-02-11 13:00:00,10.72,10.83,10.69,10.82,43500.0,10.72,10.83,10.69,10.82,43500.0
2009-02-11 13:30:00,10.82,10.82,10.57,10.63,52900.0,10.82,10.82,10.57,10.63,52900.0
2009-02-11 14:00:00,10.63,10.85,10.62,10.81,85800.0,10.63,10.85,10.62,10.81,85800.0
2009-02-11 14:30:00,10.81,11.11,10.77,11.07,179900.0,10.81,11.11,10.77,11.07,179900.0
2009-02-11 15:00:00,11.06,11.08,10.87,10.91,162800.0,11.06,11.08,10.87,10.91,162800.0
2009-02-11 15:30:00,10.9,10.96,10.75,10.86,146600.0,10.9,10.96,10.75,10.86,146600.0
2009-02-12 09:30:00,10.76,10.88,10.39,10.51,176000.0,10.76,10.88,10.39,10.51,176000.0
2009-02-12 10:00:00,10.51,10.52,10.14,10.28,171500.0,10.51,10.52,10.14,10.28,171500.0
2009-02-12 10:30:00,10.28,10.43,10.25,10.35,106200.0,10.28,10.43,10.25,10.35,106200.0
2009-02-12 11:00:00,10.34,10.45,10.25,10.39,78700.0,10.34,10.45,10.25,10.39,78700.0
2009-02-12 11:30:00,10.4,10.5,10.36,10.44,69300.0,10.4,10.5,10.36,10.44,69300.0
2009-02-12 12:00:00,10.45,10.56,10.42,10.5,67500.0,10.45,10.56,10.42,10.5,67500.0
2009-02-12 12:30:00,10.5,10.59,10.5,10.56,65900.0,10.5,10.59,10.5,10.56,65900.0
2009-02-12 13:00:00,10.56,10.69,10.52,10.61,170500.0,10.56,10.69,10.52,10.61,170500.0
2009-02-12 13:30:00,10.63,10.63,10.54,10.62,142800.0,10.63,10.63,10.54,10.62,142800.0
2009-02-12 14:00:00,10.61,10.68,10.47,10.55,195400.0,10.61,10.68,10.47,10.55,195400.0
2009-02-12 14:30:00,10.55,10.64,10.51,10.56,204300.0,10.55,10.64,10.51,10.56,204300.0
2009-02-12 15:00:00,10.55,10.98,10.48,10.97,338200.0,10.55,10.98,10.48,10.97,338200.0
2009-02-12 15:30:00,10.97,11.14,10.83,11.02,496200.0,10.97,11.14,10.83,11.02,496200.0
2009-02-13 09:30:00,10.97,10.99,10.66,10.88,172000.0,10.97,10.99,10.66,10.88,172000.0
2009-02-13 10:00:00,10.91,10.95,10.66,10.85,55400.0,10.91,10.95,10.66,10.85,55400.0
2009-02-13 10:30:00,10.86,11.04,10.86,10.94,81000.0,10.86,11.04,10.86,10.94,81000.0
2009-02-13 11:00:00,10.94,10.96,10.71,10.79,77900.0,10.94,10.96,10.71,10.79,77900.0
2009-02-13 11:30:00,10.79,10.83,10.7,10.71,47400.0,10.79,10.83,10.7,10.71,47400.0
2009-02-13 12:00:00,10.71,10.81,10.67,10.78,103000.0,10.71,10.81,10.67,10.78,103000.0
2009-02-13 12:30:00,10.79,10.82,10.64,10.68,39900.0,10.79,10.82,10.64,10.68,39900.0
2009-02-13 13:00:00,10.67,10.76,10.67,10.75,34400.0,10.67,10.76,10.67,10.75,34400.0
2009-02-13 13:30:00,10.74,10.87,10.68,10.8,93200.0,10.74,10.87,10.68,10.8,93200.0
2009-02-13 14:00:00,10.8,10.91,10.75,10.77,110800.0,10.8,10.91,10.75,10.77,110800.0
2009-02-13 14:30:00,10.76,10.8,10.68,10.7,54900.0,10.76,10.8,10.68,10.7,54900.0
2009-02-13 15:00:00,10.71,10.77,10.59,10.76,95800.0,10.71,10.77,10.59,10.76,95800.0
2009-02-13 15:30:00,10.76,10.83,10.65,10.68,147000.0,10.76,10.83,10.65,10.68,147000.0
2009-02-17 09:30:00,10.44,10.84,9.45,10.81,273700.0,10.44,10.84,9.45,10.81,273700.0
2009-02-17 10:00:00,10.81,10.9,10.45,10.51,234200.0,10.81,10.9,10.45,10.51,234200.0
2009-02-17 10:30:00,10.52,10.79,10.49,10.69,218500.0,10.52,10.79,10.49,10.69,218500.0
2009-02-17 11:00:00,10.68,10.68,10.44,10.54,155500.0,10.68,10.68,10.44,10.54,155500.0
2009-02-17 11:30:00,10.54,10.6,10.48,10.54,127700.0,10.54,10.6,10.48,10.54,127700.0
2009-02-17 12:00:00,10.53,10.6,10.32,10.36,136400.0,10.53,10.6,10.32,10.36,136400.0
2009-02-17 12:30:00,10.37,10.46,10.28,10.33,152100.0,10.37,10.46,10.28,10.33,152100.0
2009-02-17 13:00:00,10.33,10.34,10.17,10.2,140900.0,10.33,10.34,10.17,10.2,140900.0
2009-02-17 13:30:00,10.2,10.29,10.15,10.17,164400.0,10.2,10.29,10.15,10.17,164400.0
2009-02-17 14:00:00,10.18,10.26,10.13,10.14,143700.0,10.18,10.26,10.13,10.14,143700.0
2009-02-17 14:30:00,10.14,10.29,10.14,10.24,219000.0,10.14,10.29,10.14,10.24,219000.0
2009-02-17 15:00:00,10.24,10.31,10.16,10.22,234700.0,10.24,10.31,10.16,10.22,234700.0
2009-02-17 15:30:00,10.23,10.4,10.07,10.16,462800.0,10.23,10.4,10.07,10.16,462800.0
2009-02-18 09:30:00,10.25,10.43,10.16,10.17,147100.0,10.25,10.43,10.16,10.17,147100.0
2009-02-18 10:00:00,10.16,10.26,10.02,10.23,146500.0,10.16,10.26,10.02,10.23,146500.0
2009-02-18 10:30:00,10.24,10.34,10.19,10.28,160500.0,10.24,10.34,10.19,10.28,160500.0
2009-02-18 11:00:00,10.27,10.43,10.26,10.37,122900.0,10.27,10.43,10.26,10.37,122900.0
2009-02-18 11:30:00,10.37,10.49,10.35,10.4,160600.0,10.37,10.49,10.35,10.4,160600.0
2009-02-18 12:00:00,10.4,10.51,10.34,10.35,102500.0,10.4,10.51,10.34,10.35,102500.0
2009-02-18 12:30:00,10.35,10.42,10.26,10.39,94200.0,10.35,10.42,10.26,10.39,94200.0
2009-02-18 13:00:00,10.37,10.47,10.16,10.29,133000.0,10.37,10.47,10.16,10.29,133000.0
2009-02-18 13:30:00,10.27,10.29,10.14,10.22,77600.0,10.27,10.29,10.14,10.22,77600.0
2009-02-18 14:00:00,10.22,10.28,10.13,10.17,183500.0,10.22,10.28,10.13,10.17,183500.0
2009-02-18 14:30:00,10.17,10.27,10.1,10.26,166100.0,10.17,10.27,10.1,10.26,166100.0
2009-02-18 15:00:00,10.27,10.33,10.17,10.2,253700.0,10.27,10.33,10.17,10.2,253700.0
2009-02-18 15:30:00,10.2,10.28,10.18,10.2,264400.0,10.2,10.28,10.18,10.2,264400.0
2009-02-19 09:30:00,10.22,10.55,10.21,10.37,162100.0,10.22,10.55,10.21,10.37,162100.0
2009-02-19 10:00:00,10.36,10.36,10.14,10.22,99100.0,10.36,10.36,10.14,10.22,99100.0
2009-02-19 10:30:00,10.22,10.24,10.04,10.09,134900.0,10.22,10.24,10.04,10.09,134900.0
2009-02-19 11:00:00,10.09,10.28,10.06,10.16,118400.0,10.09,10.28,10.06,10.16,118400.0
2009-02-19 11:30:00,10.17,10.29,10.12,10.21,541700.0,10.17,10.29,10.12,10.21,541700.0
2009-02-19 12:00:00,10.2,10.21,10.08,10.15,84100.0,10.2,10.21,10.08,10.15,84100.0
2009-02-19 12:30:00,10.15,10.23,10.13,10.23,174300.0,10.15,10.23,10.13,10.23,174300.0
2009-02-19 13:00:00,10.22,10.39,10.2,10.25,240700.0,10.22,10.39,10.2,10.25,240700.0
2009-02-19 13:30:00,10.25,10.25,10.17,10.19,123100.0,10.25,10.25,10.17,10.19,123100.0
2009-02-19 14:00:00,10.18,10.21,10.14,10.2,137800.0,10.18,10.21,10.14,10.2,137800.0
2009-02-19 14:30:00,10.2,10.22,10.16,10.17,127500.0,10.2,10.22,10.16,10.17,127500.0
2009-02-19 15:00:00,10.18,10.24,10.15,10.22,276000.0,10.18,10.24,10.15,10.22,276000.0
2009-02-19 15:30:00,10.23,10.23,10.1,10.14,432700.0,10.23,10.23,10.1,10.14,432700.0
2009-02-20 09:30:00,9.88,10.02,9.76,9.95,309000.0,9.88,10.02,9.76,9.95,309000.0
2009-02-20 10:00:00,9.94,10.07,9.85,9.96,281100.0,9.94,10.07,9.85,9.96,281100.0
2009-02-20 10:30:00,9.97,9.99,9.78,9.8,233100.0,9.97,9.99,9.78,9.8,233100.0
2009-02-20 11:00:00,9.8,9.81,9.61,9.74,187200.0,9.8,9.81,9.61,9.74,187200.0
2009-02-20 11:30:00,9.73,9.8,9.62,9.63,205900.0,9.73,9.8,9.62,9.63,205900.0
2009-02-20 12:00:00,9.64,9.7,9.57,9.64,224300.0,9.64,9.7,9.57,9.64,224300.0
2009-02-20 12:30:00,9.64,9.66,9.53,9.57,244200.0,9.64,9.66,9.53,9.57,244200.0
2009-02-20 13:00:00,9.56,9.62,9.51,9.59,219000.0,9.56,9.62,9.51,9.59,219000.0
2009-02-20 13:30:00,9.59,9.69,9.55,9.69,322200.0,9.59,9.69,9.55,9.69,322200.0
2009-02-20 14:00:00,9.68,9.93,9.67,9.82,428000.0,9.68,9.93,9.67,9.82,428000.0
2009-02-20 14:30:00,9.83,9.93,9.77,9.82,357300.0,9.83,9.93,9.77,9.82,357300.0
2009-02-20 15:00:00,9.82,9.85,9.72,9.73,301300.0,9.82,9.85,9.72,9.73,301300.0
2009-02-20 15:30:00,9.74,9.83,9.69,9.78,416600.0,9.74,9.83,9.69,9.78,416600.0
2009-02-23 09:30:00,9.91,10.14,9.76,9.79,180000.0,9.91,10.14,9.76,9.79,180000.0
2009-02-23 10:00:00,9.82,9.95,9.72,9.89,190300.0,9.82,9.95,9.72,9.89,190300.0
2009-02-23 10:30:00,9.9,9.9,9.65,9.65,173900.0,9.9,9.9,9.65,9.65,173900.0
2009-02-23 11:00:00,9.66,9.8,9.64,9.77,107100.0,9.66,9.8,9.64,9.77,107100.0
2009-02-23 11:30:00,9.76,9.9,9.7,9.8,95400.0,9.76,9.9,9.7,9.8,95400.0
2009-02-23 12:00:00,9.79,9.89,9.76,9.78,106500.0,9.79,9.89,9.76,9.78,106500.0
2009-02-23 12:30:00,9.78,9.8,9.72,9.78,110300.0,9.78,9.8,9.72,9.78,110300.0
2009-02-23 13:00:00,9.77,9.93,9.75,9.85,222100.0,9.77,9.93,9.75,9.85,222100.0
2009-02-23 13:30:00,9.86,9.88,9.72,9.74,181500.0,9.86,9.88,9.72,9.74,181500.0
2009-02-23 14:00:00,9.72,9.84,9.69,9.83,252400.0,9.72,9.84,9.69,9.83,252400.0
2009-02-23 14:30:00,9.83,9.84,9.55,9.55,208900.0,9.83,9.84,9.55,9.55,208900.0
2009-02-23 15:00:00,9.55,9.7,9.51,9.62,218700.0,9.55,9.7,9.51,9.62,218700.0
2009-02-23 15:30:00,9.62,9.69,9.5,9.6,351900.0,9.62,9.69,9.5,9.6,351900.0
2009-02-24 09:30:00,9.67,9.99,9.67,9.78,121400.0,9.67,9.99,9.67,9.78,121400.0
2009-02-24 10:00:00,9.76,9.94,9.69,9.87,116000.0,9.76,9.94,9.69,9.87,116000.0
2009-02-24 10:30:00,9.86,9.99,9.75,9.93,103500.0,9.86,9.99,9.75,9.93,103500.0
2009-02-24 11:00:00,9.93,9.96,9.8,9.85,207900.0,9.93,9.96,9.8,9.85,207900.0
2009-02-24 11:30:00,9.86,9.87,9.71,9.74,154700.0,9.86,9.87,9.71,9.74,154700.0
2009-02-24 12:00:00,9.74,9.87,9.73,9.85,59400.0,9.74,9.87,9.73,9.85,59400.0
2009-02-24 12:30:00,9.87,9.95,9.82,9.86,146200.0,9.87,9.95,9.82,9.86,146200.0
2009-02-24 13:00:00,9.85,10.03,9.8,9.96,228800.0,9.85,10.03,9.8,9.96,228800.0
2009-02-24 13:30:00,9.96,10.18,9.95,10.14,228600.0,9.96,10.18,9.95,10.14,228600.0
2009-02-24 14:00:00,10.14,10.29,10.09,10.24,204800.0,10.14,10.29,10.09,10.24,204800.0
2009-02-24 14:30:00,10.24,10.25,10.06,10.12,213100.0,10.24,10.25,10.06,10.12,213100.0
2009-02-24 15:00:00,10.11,10.19,10.06,10.16,517200.0,10.11,10.19,10.06,10.16,517200.0
2009-02-24 15:30:00,10.17,10.2,10.08,10.11,551400.0,10.17,10.2,10.08,10.11,551400.0
2009-02-25 09:30:00,10.04,10.26,9.94,9.97,92100.0,10.04,10.26,9.94,9.97,92100.0
2009-02-25 10:00:00,9.96,9.97,9.77,9.89,126000.0,9.96,9.97,9.77,9.89,126000.0
2009-02-25 10:30:00,9.89,9.9,9.73,9.81,156600.0,9.89,9.9,9.73,9.81,156600.0
2009-02-25 11:00:00,9.82,9.94,9.82,9.87,102000.0,9.82,9.94,9.82,9.87,102000.0
2009-02-25 11:30:00,9.88,9.89,9.71,9.75,165300.0,9.88,9.89,9.71,9.75,165300.0
2009-02-25 12:00:00,9.75,9.81,9.7,9.7,110900.0,9.75,9.81,9.7,9.7,110900.0
2009-02-25 12:30:00,9.7,9.74,9.59,9.68,97800.0,9.7,9.74,9.59,9.68,97800.0
2009-02-25 13:00:00,9.68,9.84,9.67,9.82,220100.0,9.68,9.84,9.67,9.82,220100.0
2009-02-25 13:30:00,9.83,9.91,9.82,9.88,283100.0,9.83,9.91,9.82,9.88,283100.0
2009-02-25 14:00:00,9.89,9.99,9.82,9.98,525800.0,9.89,9.99,9.82,9.98,525800.0
2009-02-25 14:30:00,9.99,10.15,9.92,10.09,344400.0,9.99,10.15,9.92,10.09,344400.0
2009-02-25 15:00:00,10.09,10.54,10.04,10.48,340400.0,10.09,10.54,10.04,10.48,340400.0
2009-02-25 15:30:00,10.48,10.49,10.1,10.17,326500.0,10.48,10.49,10.1,10.17,326500.0
2009-02-26 09:30:00,10.25,10.55,10.09,10.54,110600.0,10.25,10.55,10.09,10.54,110600.0
2009-02-26 10:00:00,10.53,10.67,10.37,10.62,144300.0,10.53,10.67,10.37,10.62,144300.0
2009-02-26 10:30:00,10.63,10.7,10.45,10.63,174300.0,10.63,10.7,10.45,10.63,174300.0
2009-02-26 11:00:00,10.64,10.66,10.46,10.59,195800.0,10.64,10.66,10.46,10.59,195800.0
2009-02-26 11:30:00,10.58,10.6,10.42,10.6,85300.0,10.58,10.6,10.42,10.6,85300.0
2009-02-26 12:00:00,10.6,10.63,10.4,10.45,126100.0,10.6,10.63,10.4,10.45,126100.0
2009-02-26 12:30:00,10.45,10.53,10.4,10.49,153900.0,10.45,10.53,10.4,10.49,153900.0
2009-02-26 13:00:00,10.5,10.52,10.32,10.44,152800.0,10.5,10.52,10.32,10.44,152800.0
2009-02-26 13:30:00,10.44,10.53,10.37,10.43,170800.0,10.44,10.53,10.37,10.43,170800.0
2009-02-26 14:00:00,10.42,10.47,10.32,10.38,149000.0,10.42,10.47,10.32,10.38,149000.0
2009-02-26 14:30:00,10.39,10.46,10.3,10.34,172900.0,10.39,10.46,10.3,10.34,172900.0
2009-02-26 15:00:00,10.32,10.48,10.2,10.2,500900.0,10.32,10.48,10.2,10.2,500900.0
2009-02-26 15:30:00,10.2,10.31,10.13,10.17,473300.0,10.2,10.31,10.13,10.17,473300.0
2009-02-27 09:30:00,9.79,10.19,9.79,10.1,215300.0,9.79,10.19,9.79,10.1,215300.0
2009-02-27 10:00:00,10.1,10.33,10.01,10.12,249300.0,10.1,10.33,10.01,10.12,249300.0
2009-02-27 10:30:00,10.11,10.13,9.97,10.02,244500.0,10.11,10.13,9.97,10.02,244500.0
2009-02-27 11:00:00,10.04,10.2,9.98,10.17,248800.0,10.04,10.2,9.98,10.17,248800.0
2009-02-27 11:30:00,10.18,10.41,10.18,10.37,244100.0,10.18,10.41,10.18,10.37,244100.0
2009-02-27 12:00:00,10.38,10.41,10.17,10.17,219600.0,10.38,10.41,10.17,10.17,219600.0
2009-02-27 12:30:00,10.17,10.2,10.11,10.15,125100.0,10.17,10.2,10.11,10.15,125100.0
2009-02-27 13:00:00,10.16,10.44,10.11,10.32,309500.0,10.16,10.44,10.11,10.32,309500.0
2009-02-27 13:30:00,10.34,10.39,10.11,10.25,228300.0,10.34,10.39,10.11,10.25,228300.0
2009-02-27 14:00:00,10.24,10.3,10.12,10.13,192100.0,10.24,10.3,10.12,10.13,192100.0
2009-02-27 14:30:00,10.14,10.2,10.08,10.14,189300.0,10.14,10.2,10.08,10.14,189300.0
2009-02-27 15:00:00,10.14,10.17,9.94,9.96,228400.0,10.14,10.17,9.94,9.96,228400.0
2009-02-27 15:30:00,9.96,10.1,9.9,9.98,537200.0,9.96,10.1,9.9,9.98,537200.0
2009-03-02 09:30:00,9.75,10.12,9.6,10.04,116600.0,9.75,10.12,9.6,10.04,116600.0
2009-03-02 10:00:00,10.05,10.12,9.72,9.75,189400.0,10.05,10.12,9.72,9.75,189400.0
2009-03-02 10:30:00,9.75,9.85,9.63,9.82,125700.0,9.75,9.85,9.63,9.82,125700.0
2009-03-02 11:00:00,9.82,9.93,9.79,9.82,108700.0,9.82,9.93,9.79,9.82,108700.0
2009-03-02 11:30:00,9.82,9.96,9.79,9.92,113500.0,9.82,9.96,9.79,9.92,113500.0
2009-03-02 12:00:00,9.92,9.99,9.88,9.98,110500.0,9.92,9.99,9.88,9.98,110500.0
2009-03-02 12:30:00,9.98,10.01,9.88,9.9,114600.0,9.98,10.01,9.88,9.9,114600.0
2009-03-02 13:00:00,9.9,9.99,9.85,9.88,136900.0,9.9,9.99,9.85,9.88,136900.0
2009-03-02 13:30:00,9.88,9.99,9.85,9.99,146800.0,9.88,9.99,9.85,9.99,146800.0
2009-03-02 14:00:00,9.98,10.0,9.88,9.96,135600.0,9.98,10.0,9.88,9.96,135600.0
2009-03-02 14:30:00,9.95,9.99,9.91,9.96,215700.0,9.95,9.99,9.91,9.96,215700.0
2009-03-02 15:00:00,9.96,9.98,9.89,9.95,330200.0,9.96,9.98,9.89,9.95,330200.0
2009-03-02 15:30:00,9.95,9.99,9.84,9.92,536700.0,9.95,9.99,9.84,9.92,536700.0
2009-03-03 09:30:00,10.18,10.31,9.9,9.9,145100.0,10.18,10.31,9.9,9.9,145100.0
2009-03-03 10:00:00,9.9,9.9,9.64,9.7,205000.0,9.9,9.9,9.64,9.7,205000.0
2009-03-03 10:30:00,9.69,9.74,9.63,9.66,146700.0,9.69,9.74,9.63,9.66,146700.0
2009-03-03 11:00:00,9.65,9.68,9.51,9.61,150900.0,9.65,9.68,9.51,9.61,150900.0
2009-03-03 11:30:00,9.62,9.67,9.54,9.56,169900.0,9.62,9.67,9.54,9.56,169900.0
2009-03-03 12:00:00,9.54,9.62,9.5,9.56,122200.0,9.54,9.62,9.5,9.56,122200.0
2009-03-03 12:30:00,9.56,9.59,9.49,9.51,147700.0,9.56,9.59,9.49,9.51,147700.0
2009-03-03 13:00:00,9.51,9.55,9.44,9.45,120000.0,9.51,9.55,9.44,9.45,120000.0
2009-03-03 13:30:00,9.45,9.51,9.4,9.5,203700.0,9.45,9.51,9.4,9.5,203700.0
2009-03-03 14:00:00,9.5,9.65,9.5,9.65,429400.0,9.5,9.65,9.5,9.65,429400.0
2009-03-03 14:30:00,9.65,9.82,9.63,9.75,245800.0,9.65,9.82,9.63,9.75,245800.0
2009-03-03 15:00:00,9.76,9.79,9.66,9.71,328700.0,9.76,9.79,9.66,9.71,328700.0
2009-03-03 15:30:00,9.71,9.76,9.63,9.72,357200.0,9.71,9.76,9.63,9.72,357200.0
2009-03-04 09:30:00,9.92,10.1,9.58,9.61,232700.0,9.92,10.1,9.58,9.61,232700.0
2009-03-04 10:00:00,9.6,9.69,9.49,9.49,220300.0,9.6,9.69,9.49,9.49,220300.0
2009-03-04 10:30:00,9.49,9.53,9.38,9.4,229500.0,9.49,9.53,9.38,9.4,229500.0
2009-03-04 11:00:00,9.41,9.56,9.4,9.49,208900.0,9.41,9.56,9.4,9.49,208900.0
2009-03-04 11:30:00,9.49,9.58,9.46,9.56,165400.0,9.49,9.58,9.46,9.56,165400.0
2009-03-04 12:00:00,9.57,9.59,9.47,9.5,198300.0,9.57,9.59,9.47,9.5,198300.0
2009-03-04 12:30:00,9.5,9.54,9.41,9.46,148300.0,9.5,9.54,9.41,9.46,148300.0
2009-03-04 13:00:00,9.46,9.5,9.25,9.26,348600.0,9.46,9.5,9.25,9.26,348600.0
2009-03-04 13:30:00,9.25,9.31,9.25,9.3,269000.0,9.25,9.31,9.25,9.3,269000.0
2009-03-04 14:00:00,9.3,9.44,9.26,9.43,269300.0,9.3,9.44,9.26,9.43,269300.0
2009-03-04 14:30:00,9.42,9.65,9.37,9.61,245100.0,9.42,9.65,9.37,9.61,245100.0
2009-03-04 15:00:00,9.61,9.83,9.6,9.83,263200.0,9.61,9.83,9.6,9.83,263200.0
2009-03-04 15:30:00,9.83,9.83,9.6,9.63,362300.0,9.83,9.83,9.6,9.63,362300.0
2009-03-05 09:30:00,9.21,9.64,9.21,9.52,180600.0,9.21,9.64,9.21,9.52,180600.0
2009-03-05 10:00:00,9.53,9.61,9.27,9.45,161100.0,9.53,9.61,9.27,9.45,161100.0
2009-03-05 10:30:00,9.45,9.57,9.31,9.35,171200.0,9.45,9.57,9.31,9.35,171200.0
2009-03-05 11:00:00,9.36,9.39,9.22,9.25,175800.0,9.36,9.39,9.22,9.25,175800.0
2009-03-05 11:30:00,9.25,9.4,9.25,9.37,148800.0,9.25,9.4,9.25,9.37,148800.0
2009-03-05 12:00:00,9.37,9.4,9.3,9.35,137900.0,9.37,9.4,9.3,9.35,137900.0
2009-03-05 12:30:00,9.35,9.51,9.34,9.47,107400.0,9.35,9.51,9.34,9.47,107400.0
2009-03-05 13:00:00,9.48,9.57,9.41,9.5,146500.0,9.48,9.57,9.41,9.5,146500.0
2009-03-05 13:30:00,9.5,9.56,9.4,9.53,159700.0,9.5,9.56,9.4,9.53,159700.0
2009-03-05 14:00:00,9.53,9.55,9.42,9.45,162600.0,9.53,9.55,9.42,9.45,162600.0
2009-03-05 14:30:00,9.44,9.53,9.44,9.46,167400.0,9.44,9.53,9.44,9.46,167400.0
2009-03-05 15:00:00,9.46,9.57,9.41,9.46,217600.0,9.46,9.57,9.41,9.46,217600.0
2009-03-05 15:30:00,9.46,9.54,9.33,9.48,373400.0,9.46,9.54,9.33,9.48,373400.0
2009-03-06 09:30:00,9.73,9.93,9.58,9.77,258300.0,9.73,9.93,9.58,9.77,258300.0
2009-03-06 10:00:00,9.77,9.8,9.5,9.65,267000.0,9.77,9.8,9.5,9.65,267000.0
2009-03-06 10:30:00,9.65,9.69,9.53,9.6,283500.0,9.65,9.69,9.53,9.6,283500.0
2009-03-06 11:00:00,9.6,9.71,9.54,9.71,478900.0,9.6,9.71,9.54,9.71,478900.0
2009-03-06 11:30:00,9.71,9.8,9.66,9.7,362800.0,9.71,9.8,9.66,9.7,362800.0
2009-03-06 12:00:00,9.7,9.73,9.45,9.49,171100.0,9.7,9.73,9.45,9.49,171100.0
2009-03-06 12:30:00,9.48,9.53,9.42,9.53,150100.0,9.48,9.53,9.42,9.53,150100.0
2009-03-06 13:00:00,9.53,9.57,9.42,9.5,174400.0,9.53,9.57,9.42,9.5,174400.0
2009-03-06 13:30:00,9.5,9.51,9.43,9.5,236400.0,9.5,9.51,9.43,9.5,236400.0
2009-03-06 14:00:00,9.5,9.56,9.41,9.46,208200.0,9.5,9.56,9.41,9.46,208200.0
2009-03-06 14:30:00,9.46,9.47,9.31,9.37,220200.0,9.46,9.47,9.31,9.37,220200.0
2009-03-06 15:00:00,9.37,9.45,9.35,9.4,395100.0,9.37,9.45,9.35,9.4,395100.0
2009-03-06 15:30:00,9.4,9.77,9.39,9.72,554400.0,9.4,9.77,9.39,9.72,554400.0
2009-03-09 09:30:00,9.55,10.15,9.52,10.02,188300.0,9.55,10.15,9.52,10.02,188300.0
2009-03-09 10:00:00,10.02,10.48,9.99,10.38,200900.0,10.02,10.48,9.99,10.38,200900.0
2009-03-09 10:30:00,10.38,10.55,10.38,10.53,401400.0,10.38,10.55,10.38,10.53,401400.0
2009-03-09 11:00:00,10.52,10.63,10.45,10.53,188100.0,10.52,10.63,10.45,10.53,188100.0
2009-03-09 11:30:00,10.53,10.57,10.43,10.45,143700.0,10.53,10.57,10.43,10.45,143700.0
2009-03-09 12:00:00,10.45,10.46,10.4,10.41,126300.0,10.45,10.46,10.4,10.41,126300.0
2009-03-09 12:30:00,10.41,10.42,10.32,10.36,118800.0,10.41,10.42,10.32,10.36,118800.0
2009-03-09 13:00:00,10.35,10.45,10.28,10.4,322500.0,10.35,10.45,10.28,10.4,322500.0
2009-03-09 13:30:00,10.41,10.45,10.38,10.38,242300.0,10.41,10.45,10.38,10.38,242300.0
2009-03-09 14:00:00,10.39,10.41,10.3,10.35,256800.0,10.39,10.41,10.3,10.35,256800.0
2009-03-09 14:30:00,10.35,10.4,10.29,10.31,332100.0,10.35,10.4,10.29,10.31,332100.0
2009-03-09 15:00:00,10.31,10.48,10.31,10.45,604900.0,10.31,10.48,10.31,10.45,604900.0
2009-03-09 15:30:00,10.45,10.47,10.28,10.38,937500.0,10.45,10.47,10.28,10.38,937500.0
2009-03-10 09:30:00,10.71,10.98,10.5,10.93,291300.0,10.71,10.98,10.5,10.93,291300.0
2009-03-10 10:00:00,10.94,11.4,10.93,11.34,391200.0,10.94,11.4,10.93,11.34,391200.0
2009-03-10 10:30:00,11.33,11.4,11.15,11.17,178600.0,11.33,11.4,11.15,11.17,178600.0
2009-03-10 11:00:00,11.17,11.21,10.97,11.09,228300.0,11.17,11.21,10.97,11.09,228300.0
2009-03-10 11:30:00,11.08,11.14,11.0,11.13,230000.0,11.08,11.14,11.0,11.13,230000.0
2009-03-10 12:00:00,11.12,11.24,11.05,11.24,208700.0,11.12,11.24,11.05,11.24,208700.0
2009-03-10 12:30:00,11.24,11.26,11.18,11.18,129200.0,11.24,11.26,11.18,11.18,129200.0
2009-03-10 13:00:00,11.16,11.22,11.16,11.2,76100.0,11.16,11.22,11.16,11.2,76100.0
2009-03-10 13:30:00,11.2,11.3,11.16,11.21,154600.0,11.2,11.3,11.16,11.21,154600.0
2009-03-10 14:00:00,11.2,11.27,11.14,11.21,187800.0,11.2,11.27,11.14,11.21,187800.0
2009-03-10 14:30:00,11.21,11.29,11.07,11.27,211300.0,11.21,11.29,11.07,11.27,211300.0
2009-03-10 15:00:00,11.27,11.3,11.12,11.23,369400.0,11.27,11.3,11.12,11.23,369400.0
2009-03-10 15:30:00,11.23,11.26,11.09,11.2,594500.0,11.23,11.26,11.09,11.2,594500.0
2009-03-11 09:30:00,11.42,11.89,11.26,11.86,304700.0,11.42,11.89,11.26,11.86,304700.0
2009-03-11 10:00:00,11.87,11.87,11.34,11.43,411100.0,11.87,11.87,11.34,11.43,411100.0
2009-03-11 10:30:00,11.44,11.66,11.38,11.64,286500.0,11.44,11.66,11.38,11.64,286500.0
2009-03-11 11:00:00,11.64,11.71,11.56,11.62,221100.0,11.64,11.71,11.56,11.62,221100.0
2009-03-11 11:30:00,11.62,11.64,11.5,11.59,194000.0,11.62,11.64,11.5,11.59,194000.0
2009-03-11 12:00:00,11.59,11.63,11.51,11.57,104600.0,11.59,11.63,11.51,11.57,104600.0
2009-03-11 12:30:00,11.57,11.62,11.54,11.54,145700.0,11.57,11.62,11.54,11.54,145700.0
2009-03-11 13:00:00,11.54,11.69,11.54,11.59,116100.0,11.54,11.69,11.54,11.59,116100.0
2009-03-11 13:30:00,11.6,11.75,11.59,11.67,147700.0,11.6,11.75,11.59,11.67,147700.0
2009-03-11 14:00:00,11.67,11.71,11.38,11.41,290800.0,11.67,11.71,11.38,11.41,290800.0
2009-03-11 14:30:00,11.41,11.54,11.41,11.45,183600.0,11.41,11.54,11.41,11.45,183600.0
2009-03-11 15:00:00,11.45,11.63,11.43,11.61,165200.0,11.45,11.63,11.43,11.61,165200.0
2009-03-11 15:30:00,11.6,11.69,11.5,11.51,303000.0,11.6,11.69,11.5,11.51,303000.0
2009-03-12 09:30:00,11.69,11.7,11.34,11.51,234300.0,11.69,11.7,11.34,11.51,234300.0
2009-03-12 10:00:00,11.52,11.79,11.52,11.59,227000.0,11.52,11.79,11.52,11.59,227000.0
2009-03-12 10:30:00,11.6,11.71,11.48,11.67,362500.0,11.6,11.71,11.48,11.67,362500.0
2009-03-12 11:00:00,11.67,11.73,11.48,11.53,164200.0,11.67,11.73,11.48,11.53,164200.0
2009-03-12 11:30:00,11.53,11.72,11.53,11.6,137300.0,11.53,11.72,11.53,11.6,137300.0
2009-03-12 12:00:00,11.59,11.77,11.59,11.7,158700.0,11.59,11.77,11.59,11.7,158700.0
2009-03-12 12:30:00,11.7,11.84,11.66,11.78,220100.0,11.7,11.84,11.66,11.78,220100.0
2009-03-12 13:00:00,11.78,11.81,11.71,11.74,125600.0,11.78,11.81,11.71,11.74,125600.0
2009-03-12 13:30:00,11.74,11.83,11.73,11.78,177100.0,11.74,11.83,11.73,11.78,177100.0
2009-03-12 14:00:00,11.78,11.87,11.71,11.78,430100.0,11.78,11.87,11.71,11.78,430100.0
2009-03-12 14:30:00,11.78,11.87,11.73,11.85,288900.0,11.78,11.87,11.73,11.85,288900.0
2009-03-12 15:00:00,11.84,11.9,11.81,11.89,250200.0,11.84,11.9,11.81,11.89,250200.0
2009-03-12 15:30:00,11.89,11.91,11.67,11.75,1347100.0,11.89,11.91,11.67,11.75,1347100.0
2009-03-13 09:30:00,11.95,12.13,11.78,11.94,314700.0,11.95,12.13,11.78,11.94,314700.0
2009-03-13 10:00:00,11.94,12.1,11.92,11.92,222900.0,11.94,12.1,11.92,11.92,222900.0
2009-03-13 10:30:00,11.93,12.23,11.87,12.17,259800.0,11.93,12.23,11.87,12.17,259800.0
2009-03-13 11:00:00,12.17,12.17,11.99,12.09,337600.0,12.17,12.17,11.99,12.09,337600.0
2009-03-13 11:30:00,12.07,12.09,11.92,12.0,345500.0,12.07,12.09,11.92,12.0,345500.0
2009-03-13 12:00:00,12.0,12.02,11.8,11.86,199300.0,12.0,12.02,11.8,11.86,199300.0
2009-03-13 12:30:00,11.87,11.95,11.75,11.95,146800.0,11.87,11.95,11.75,11.95,146800.0
2009-03-13 13:00:00,11.95,12.11,11.92,12.08,129800.0,11.95,12.11,11.92,12.08,129800.0
2009-03-13 13:30:00,12.08,12.17,12.07,12.15,182400.0,12.08,12.17,12.07,12.15,182400.0
2009-03-13 14:00:00,12.14,12.17,12.1,12.14,189200.0,12.14,12.17,12.1,12.14,189200.0
2009-03-13 14:30:00,12.14,12.29,12.14,12.17,163100.0,12.14,12.29,12.14,12.17,163100.0
2009-03-13 15:00:00,12.16,12.21,12.05,12.2,203200.0,12.16,12.21,12.05,12.2,203200.0
2009-03-13 15:30:00,12.21,12.21,12.04,12.08,319900.0,12.21,12.21,12.04,12.08,319900.0
2009-03-16 09:30:00,12.26,12.29,12.08,12.17,103600.0,12.26,12.29,12.08,12.17,103600.0
2009-03-16 10:00:00,12.17,12.22,11.94,12.03,142600.0,12.17,12.22,11.94,12.03,142600.0
2009-03-16 10:30:00,12.04,12.17,12.04,12.07,124500.0,12.04,12.17,12.04,12.07,124500.0
2009-03-16 11:00:00,12.08,12.29,12.08,12.23,125900.0,12.08,12.29,12.08,12.23,125900.0
2009-03-16 11:30:00,12.24,12.28,12.2,12.21,57900.0,12.24,12.28,12.2,12.21,57900.0
2009-03-16 12:00:00,12.2,12.29,12.15,12.23,82600.0,12.2,12.29,12.15,12.23,82600.0
2009-03-16 12:30:00,12.23,12.28,12.23,12.28,101400.0,12.23,12.28,12.23,12.28,101400.0
2009-03-16 13:00:00,12.26,12.32,12.22,12.32,83300.0,12.26,12.32,12.22,12.32,83300.0
2009-03-16 13:30:00,12.31,12.39,12.19,12.19,141300.0,12.31,12.39,12.19,12.19,141300.0
2009-03-16 14:00:00,12.18,12.2,12.1,12.13,103400.0,12.18,12.2,12.1,12.13,103400.0
2009-03-16 14:30:00,12.13,12.19,12.04,12.05,136900.0,12.13,12.19,12.04,12.05,136900.0
2009-03-16 15:00:00,12.06,12.07,11.96,12.0,140200.0,12.06,12.07,11.96,12.0,140200.0
2009-03-16 15:30:00,12.0,12.0,11.8,11.85,283600.0,12.0,12.0,11.8,11.85,283600.0
2009-03-17 09:30:00,11.74,12.1,11.74,12.09,153000.0,11.74,12.1,11.74,12.09,153000.0
2009-03-17 10:00:00,12.09,12.44,12.09,12.36,158900.0,12.09,12.44,12.09,12.36,158900.0
2009-03-17 10:30:00,12.36,12.45,12.29,12.45,143900.0,12.36,12.45,12.29,12.45,143900.0
2009-03-17 11:00:00,12.43,12.48,12.36,12.4,126300.0,12.43,12.48,12.36,12.4,126300.0
2009-03-17 11:30:00,12.4,12.5,12.39,12.48,94700.0,12.4,12.5,12.39,12.48,94700.0
2009-03-17 12:00:00,12.48,12.5,12.42,12.5,107100.0,12.48,12.5,12.42,12.5,107100.0
2009-03-17 12:30:00,12.5,12.75,12.46,12.67,257300.0,12.5,12.75,12.46,12.67,257300.0
2009-03-17 13:00:00,12.67,12.73,12.63,12.72,176600.0,12.67,12.73,12.63,12.72,176600.0
2009-03-17 13:30:00,12.72,12.81,12.7,12.72,233000.0,12.72,12.81,12.7,12.72,233000.0
2009-03-17 14:00:00,12.72,12.74,12.6,12.62,721300.0,12.72,12.74,12.6,12.62,721300.0
2009-03-17 14:30:00,12.62,12.69,12.56,12.66,351200.0,12.62,12.69,12.56,12.66,351200.0
2009-03-17 15:00:00,12.66,12.69,12.59,12.61,362400.0,12.66,12.69,12.59,12.61,362400.0
2009-03-17 15:30:00,12.61,12.79,12.58,12.79,624600.0,12.61,12.79,12.58,12.79,624600.0
2009-03-18 09:30:00,12.69,13.0,12.64,12.91,162000.0,12.69,13.0,12.64,12.91,162000.0
2009-03-18 10:00:00,12.91,12.93,12.68,12.76,294700.0,12.91,12.93,12.68,12.76,294700.0
2009-03-18 10:30:00,12.74,12.81,12.7,12.81,198100.0,12.74,12.81,12.7,12.81,198100.0
2009-03-18 11:00:00,12.82,12.91,12.81,12.88,118100.0,12.82,12.91,12.81,12.88,118100.0
2009-03-18 11:30:00,12.89,12.93,12.86,12.92,151100.0,12.89,12.93,12.86,12.92,151100.0
2009-03-18 12:00:00,12.93,13.04,12.92,13.0,170500.0,12.93,13.04,12.92,13.0,170500.0
2009-03-18 12:30:00,13.0,13.07,12.96,13.07,114400.0,13.0,13.07,12.96,13.07,114400.0
2009-03-18 13:00:00,13.06,13.1,13.03,13.07,119400.0,13.06,13.1,13.03,13.07,119400.0
2009-03-18 13:30:00,13.07,13.23,13.0,13.21,270300.0,13.07,13.23,13.0,13.21,270300.0
2009-03-18 14:00:00,13.2,13.54,13.2,13.47,456900.0,13.2,13.54,13.2,13.47,456900.0
2009-03-18 14:30:00,13.47,13.82,13.45,13.79,505900.0,13.47,13.82,13.45,13.79,505900.0
2009-03-18 15:00:00,13.77,13.77,13.3,13.4,479200.0,13.77,13.77,13.3,13.4,479200.0
2009-03-18 15:30:00,13.42,13.61,13.33,13.5,619700.0,13.42,13.61,13.33,13.5,619700.0
2009-03-19 09:30:00,13.68,14.13,13.45,13.9,261400.0,13.68,14.13,13.45,13.9,261400.0
2009-03-19 10:00:00,13.9,14.1,13.89,14.04,287100.0,13.9,14.1,13.89,14.04,287100.0
2009-03-19 10:30:00,14.03,14.13,13.97,14.02,288800.0,14.03,14.13,13.97,14.02,288800.0
2009-03-19 11:00:00,14.01,14.06,13.81,13.84,183600.0,14.01,14.06,13.81,13.84,183600.0
2009-03-19 11:30:00,13.84,13.89,13.75,13.79,237800.0,13.84,13.89,13.75,13.79,237800.0
2009-03-19 12:00:00,13.78,13.78,13.61,13.64,184300.0,13.78,13.78,13.61,13.64,184300.0
2009-03-19 12:30:00,13.63,13.69,13.54,13.54,212500.0,13.63,13.69,13.54,13.54,212500.0
2009-03-19 13:00:00,13.54,13.65,13.52,13.65,133800.0,13.54,13.65,13.52,13.65,133800.0
2009-03-19 13:30:00,13.65,13.67,13.56,13.59,205700.0,13.65,13.67,13.56,13.59,205700.0
2009-03-19 14:00:00,13.6,13.68,13.59,13.65,189000.0,13.6,13.68,13.59,13.65,189000.0
2009-03-19 14:30:00,13.66,13.66,13.56,13.6,175800.0,13.66,13.66,13.56,13.6,175800.0
2009-03-19 15:00:00,13.59,13.76,13.59,13.65,189800.0,13.59,13.76,13.59,13.65,189800.0
2009-03-19 15:30:00,13.66,13.76,13.65,13.66,278600.0,13.66,13.76,13.65,13.66,278600.0
2009-03-20 09:30:00,13.07,13.28,12.13,12.15,1412400.0,13.07,13.28,12.13,12.15,1412400.0
2009-03-20 10:00:00,12.15,12.39,12.05,12.27,548100.0,12.15,12.39,12.05,12.27,548100.0
2009-03-20 10:30:00,12.26,12.36,12.07,12.19,273000.0,12.26,12.36,12.07,12.19,273000.0
2009-03-20 11:00:00,12.19,12.21,11.88,11.89,285000.0,12.19,12.21,11.88,11.89,285000.0
2009-03-20 11:30:00,11.89,12.06,11.88,12.04,128100.0,11.89,12.06,11.88,12.04,128100.0
2009-03-20 12:00:00,12.03,12.03,11.93,11.99,113700.0,12.03,12.03,11.93,11.99,113700.0
2009-03-20 12:30:00,12.0,12.03,11.96,11.98,136400.0,12.0,12.03,11.96,11.98,136400.0
2009-03-20 13:00:00,11.98,11.99,11.89,11.94,121900.0,11.98,11.99,11.89,11.94,121900.0
2009-03-20 13:30:00,11.93,11.97,11.7,11.74,184000.0,11.93,11.97,11.7,11.74,184000.0
2009-03-20 14:00:00,11.73,11.8,11.7,11.79,124700.0,11.73,11.8,11.7,11.79,124700.0
2009-03-20 14:30:00,11.79,11.96,11.79,11.95,234700.0,11.79,11.96,11.79,11.95,234700.0
2009-03-20 15:00:00,11.95,12.14,11.95,12.08,290000.0,11.95,12.14,11.95,12.08,290000.0
2009-03-20 15:30:00,12.09,12.18,12.07,12.08,518500.0,12.09,12.18,12.07,12.08,518500.0
2009-03-23 09:30:00,12.39,12.39,11.56,11.8,687800.0,12.39,12.39,11.56,11.8,687800.0
2009-03-23 10:00:00,11.8,12.18,11.79,12.1,337500.0,11.8,12.18,11.79,12.1,337500.0
2009-03-23 10:30:00,12.1,12.36,12.1,12.34,165200.0,12.1,12.36,12.1,12.34,165200.0
2009-03-23 11:00:00,12.34,12.35,12.14,12.28,162000.0,12.34,12.35,12.14,12.28,162000.0
2009-03-23 11:30:00,12.28,12.56,12.27,12.52,188900.0,12.28,12.56,12.27,12.52,188900.0
2009-03-23 12:00:00,12.52,12.52,12.4,12.44,84100.0,12.52,12.52,12.4,12.44,84100.0
2009-03-23 12:30:00,12.43,12.46,12.43,12.45,126100.0,12.43,12.46,12.43,12.45,126100.0
2009-03-23 13:00:00,12.46,12.57,12.41,12.43,182400.0,12.46,12.57,12.41,12.43,182400.0
2009-03-23 13:30:00,12.43,12.44,12.33,12.4,224600.0,12.43,12.44,12.33,12.4,224600.0
2009-03-23 14:00:00,12.4,12.51,12.38,12.51,192800.0,12.4,12.51,12.38,12.51,192800.0
2009-03-23 14:30:00,12.5,12.64,12.45,12.64,175500.0,12.5,12.64,12.45,12.64,175500.0
2009-03-23 15:00:00,12.64,12.81,12.58,12.79,376100.0,12.64,12.81,12.58,12.79,376100.0
2009-03-23 15:30:00,12.8,13.03,12.75,13.02,559900.0,12.8,13.03,12.75,13.02,559900.0
2009-03-24 09:30:00,12.84,13.44,12.72,13.36,228100.0,12.84,13.44,12.72,13.36,228100.0
2009-03-24 10:00:00,13.36,13.55,13.21,13.21,290800.0,13.36,13.55,13.21,13.21,290800.0
2009-03-24 10:30:00,13.22,13.26,13.0,13.01,235100.0,13.22,13.26,13.0,13.01,235100.0
2009-03-24 11:00:00,13.01,13.11,12.98,13.1,223100.0,13.01,13.11,12.98,13.1,223100.0
2009-03-24 11:30:00,13.1,13.17,12.99,12.99,175900.0,13.1,13.17,12.99,12.99,175900.0
2009-03-24 12:00:00,12.99,12.99,12.78,12.83,256900.0,12.99,12.99,12.78,12.83,256900.0
2009-03-24 12:30:00,12.83,12.96,12.78,12.94,161400.0,12.83,12.96,12.78,12.94,161400.0
2009-03-24 13:00:00,12.95,13.08,12.93,13.01,214200.0,12.95,13.08,12.93,13.01,214200.0
2009-03-24 13:30:00,13.01,13.02,12.94,13.0,141600.0,13.01,13.02,12.94,13.0,141600.0
2009-03-24 14:00:00,13.0,13.17,12.99,13.09,216700.0,13.0,13.17,12.99,13.09,216700.0
2009-03-24 14:30:00,13.09,13.19,13.05,13.09,254000.0,13.09,13.19,13.05,13.09,254000.0
2009-03-24 15:00:00,13.09,13.19,13.01,13.14,261400.0,13.09,13.19,13.01,13.14,261400.0
2009-03-24 15:30:00,13.13,13.2,13.05,13.07,476600.0,13.13,13.2,13.05,13.07,476600.0
2009-03-25 09:30:00,13.21,14.12,13.16,14.09,266500.0,13.21,14.12,13.16,14.09,266500.0
2009-03-25 10:00:00,14.1,14.61,14.1,14.16,351500.0,14.1,14.61,14.1,14.16,351500.0
2009-03-25 10:30:00,14.16,14.34,13.9,13.95,283600.0,14.16,14.34,13.9,13.95,283600.0
2009-03-25 11:00:00,13.95,13.97,13.7,13.81,192600.0,13.95,13.97,13.7,13.81,192600.0
2009-03-25 11:30:00,13.8,13.88,13.71,13.84,140900.0,13.8,13.88,13.71,13.84,140900.0
2009-03-25 12:00:00,13.83,13.96,13.8,13.89,120400.0,13.83,13.96,13.8,13.89,120400.0
2009-03-25 12:30:00,13.9,13.95,13.75,13.77,156400.0,13.9,13.95,13.75,13.77,156400.0
2009-03-25 13:00:00,13.76,13.78,13.43,13.48,324100.0,13.76,13.78,13.43,13.48,324100.0
2009-03-25 13:30:00,13.48,13.66,13.44,13.62,265700.0,13.48,13.66,13.44,13.62,265700.0
2009-03-25 14:00:00,13.61,13.63,13.29,13.51,305700.0,13.61,13.63,13.29,13.51,305700.0
2009-03-25 14:30:00,13.5,13.51,13.23,13.29,274400.0,13.5,13.51,13.23,13.29,274400.0
2009-03-25 15:00:00,13.29,13.53,13.24,13.53,386100.0,13.29,13.53,13.24,13.53,386100.0
2009-03-25 15:30:00,13.54,13.74,13.5,13.74,853200.0,13.54,13.74,13.5,13.74,853200.0
2009-03-26 09:30:00,13.83,14.39,13.76,14.08,176500.0,13.83,14.39,13.76,14.08,176500.0
2009-03-26 10:00:00,14.09,14.27,13.89,13.99,212400.0,14.09,14.27,13.89,13.99,212400.0
2009-03-26 10:30:00,14.0,14.26,13.95,14.19,185500.0,14.0,14.26,13.95,14.19,185500.0
2009-03-26 11:00:00,14.19,14.4,14.19,14.24,127600.0,14.19,14.4,14.19,14.24,127600.0
2009-03-26 11:30:00,14.25,14.38,14.17,14.25,110500.0,14.25,14.38,14.17,14.25,110500.0
2009-03-26 12:00:00,14.24,14.3,14.21,14.28,135500.0,14.24,14.3,14.21,14.28,135500.0
2009-03-26 12:30:00,14.29,14.3,14.16,14.19,124800.0,14.29,14.3,14.16,14.19,124800.0
2009-03-26 13:00:00,14.19,14.5,14.19,14.38,181000.0,14.19,14.5,14.19,14.38,181000.0
2009-03-26 13:30:00,14.38,14.45,14.32,14.4,116100.0,14.38,14.45,14.32,14.4,116100.0
2009-03-26 14:00:00,14.4,14.45,14.23,14.24,262300.0,14.4,14.45,14.23,14.24,262300.0
2009-03-26 14:30:00,14.23,14.32,14.05,14.05,327000.0,14.23,14.32,14.05,14.05,327000.0
2009-03-26 15:00:00,14.05,14.15,13.95,14.05,486700.0,14.05,14.15,13.95,14.05,486700.0
2009-03-26 15:30:00,14.06,14.1,13.94,14.07,659500.0,14.06,14.1,13.94,14.07,659500.0
2009-03-27 09:30:00,13.99,14.21,13.82,14.05,201500.0,13.99,14.21,13.82,14.05,201500.0
2009-03-27 10:00:00,14.05,14.17,13.99,14.14,212900.0,14.05,14.17,13.99,14.14,212900.0
2009-03-27 10:30:00,14.13,14.22,14.1,14.11,179600.0,14.13,14.22,14.1,14.11,179600.0
2009-03-27 11:00:00,14.11,14.32,14.03,14.22,297300.0,14.11,14.32,14.03,14.22,297300.0
2009-03-27 11:30:00,14.22,14.52,14.2,14.51,171800.0,14.22,14.52,14.2,14.51,171800.0
2009-03-27 12:00:00,14.51,14.63,14.37,14.41,160800.0,14.51,14.63,14.37,14.41,160800.0
2009-03-27 12:30:00,14.41,14.44,14.35,14.37,123800.0,14.41,14.44,14.35,14.37,123800.0
2009-03-27 13:00:00,14.37,14.4,14.19,14.31,166000.0,14.37,14.4,14.19,14.31,166000.0
2009-03-27 13:30:00,14.32,14.39,14.06,14.15,284600.0,14.32,14.39,14.06,14.15,284600.0
2009-03-27 14:00:00,14.16,14.3,14.12,14.25,167500.0,14.16,14.3,14.12,14.25,167500.0
2009-03-27 14:30:00,14.25,14.31,14.19,14.3,129200.0,14.25,14.31,14.19,14.3,129200.0
2009-03-27 15:00:00,14.31,14.38,14.22,14.26,189900.0,14.31,14.38,14.22,14.26,189900.0
2009-03-27 15:30:00,14.27,14.41,14.25,14.3,372200.0,14.27,14.41,14.25,14.3,372200.0
2009-03-30 09:30:00,13.78,13.98,13.51,13.66,217100.0,13.78,13.98,13.51,13.66,217100.0
2009-03-30 10:00:00,13.64,13.69,13.4,13.47,153600.0,13.64,13.69,13.4,13.47,153600.0
2009-03-30 10:30:00,13.45,13.45,13.27,13.29,282300.0,13.45,13.45,13.27,13.29,282300.0
2009-03-30 11:00:00,13.29,13.53,13.23,13.52,280400.0,13.29,13.53,13.23,13.52,280400.0
2009-03-30 11:30:00,13.52,13.56,13.48,13.49,170800.0,13.52,13.56,13.48,13.49,170800.0
2009-03-30 12:00:00,13.5,13.65,13.47,13.65,137100.0,13.5,13.65,13.47,13.65,137100.0
2009-03-30 12:30:00,13.65,13.74,13.62,13.63,148800.0,13.65,13.74,13.62,13.63,148800.0
2009-03-30 13:00:00,13.63,13.74,13.62,13.72,110600.0,13.63,13.74,13.62,13.72,110600.0
2009-03-30 13:30:00,13.72,13.76,13.66,13.66,140300.0,13.72,13.76,13.66,13.66,140300.0
2009-03-30 14:00:00,13.66,13.76,13.61,13.68,188300.0,13.66,13.76,13.61,13.68,188300.0
2009-03-30 14:30:00,13.68,13.7,13.52,13.52,156600.0,13.68,13.7,13.52,13.52,156600.0
2009-03-30 15:00:00,13.52,13.76,13.51,13.68,199900.0,13.52,13.76,13.51,13.68,199900.0
2009-03-30 15:30:00,13.68,13.91,13.68,13.85,546500.0,13.68,13.91,13.68,13.85,546500.0
2009-03-31 09:30:00,14.03,14.2,13.44,13.53,197500.0,14.03,14.2,13.44,13.53,197500.0
2009-03-31 10:00:00,13.51,13.54,13.41,13.52,156500.0,13.51,13.54,13.41,13.52,156500.0
2009-03-31 10:30:00,13.53,13.61,13.5,13.55,134700.0,13.53,13.61,13.5,13.55,134700.0
2009-03-31 11:00:00,13.55,13.74,13.53,13.72,154400.0,13.55,13.74,13.53,13.72,154400.0
2009-03-31 11:30:00,13.71,13.84,13.67,13.82,113400.0,13.71,13.84,13.67,13.82,113400.0
2009-03-31 12:00:00,13.81,13.84,13.77,13.83,139900.0,13.81,13.84,13.77,13.83,139900.0
2009-03-31 12:30:00,13.82,13.94,13.81,13.91,148200.0,13.82,13.94,13.81,13.91,148200.0
2009-03-31 13:00:00,13.91,14.02,13.9,13.99,116900.0,13.91,14.02,13.9,13.99,116900.0
2009-03-31 13:30:00,13.99,14.01,13.95,13.99,108000.0,13.99,14.01,13.95,13.99,108000.0
2009-03-31 14:00:00,13.99,14.21,13.99,14.14,195200.0,13.99,14.21,13.99,14.14,195200.0
2009-03-31 14:30:00,14.14,14.24,14.14,14.15,109300.0,14.14,14.24,14.14,14.15,109300.0
2009-03-31 15:00:00,14.16,14.16,13.94,14.01,191200.0,14.16,14.16,13.94,14.01,191200.0
2009-03-31 15:30:00,14.0,14.01,13.82,13.86,389800.0,14.0,14.01,13.82,13.86,389800.0
2009-04-01 09:30:00,13.61,13.66,13.4,13.51,110100.0,13.61,13.66,13.4,13.51,110100.0
2009-04-01 10:00:00,13.53,13.88,13.52,13.78,124700.0,13.53,13.88,13.52,13.78,124700.0
2009-04-01 10:30:00,13.77,14.04,13.71,13.87,124200.0,13.77,14.04,13.71,13.87,124200.0
2009-04-01 11:00:00,13.87,13.89,13.73,13.76,149500.0,13.87,13.89,13.73,13.76,149500.0
2009-04-01 11:30:00,13.75,13.82,13.65,13.75,175400.0,13.75,13.82,13.65,13.75,175400.0
2009-04-01 12:00:00,13.76,13.93,13.76,13.89,97900.0,13.76,13.93,13.76,13.89,97900.0
2009-04-01 12:30:00,13.89,13.91,13.75,13.76,68300.0,13.89,13.91,13.75,13.76,68300.0
2009-04-01 13:00:00,13.77,13.94,13.76,13.94,302800.0,13.77,13.94,13.76,13.94,302800.0
2009-04-01 13:30:00,13.93,14.08,13.88,14.01,166300.0,13.93,14.08,13.88,14.01,166300.0
2009-04-01 14:00:00,14.0,14.05,13.97,14.02,117100.0,14.0,14.05,13.97,14.02,117100.0
2009-04-01 14:30:00,14.03,14.04,13.91,13.94,123100.0,14.03,14.04,13.91,13.94,123100.0
2009-04-01 15:00:00,13.94,13.95,13.66,13.91,282000.0,13.94,13.95,13.66,13.91,282000.0
2009-04-01 15:30:00,13.91,14.06,13.89,13.99,261600.0,13.91,14.06,13.89,13.99,261600.0
2009-04-02 09:30:00,14.37,14.98,14.37,14.84,248400.0,14.37,14.98,14.37,14.84,248400.0
2009-04-02 10:00:00,14.84,15.24,14.78,15.14,285500.0,14.84,15.24,14.78,15.14,285500.0
2009-04-02 10:30:00,15.14,15.34,15.09,15.29,306800.0,15.14,15.34,15.09,15.29,306800.0
2009-04-02 11:00:00,15.31,15.83,15.31,15.79,612800.0,15.31,15.83,15.31,15.79,612800.0
2009-04-02 11:30:00,15.8,15.8,14.94,15.0,914900.0,15.8,15.8,14.94,15.0,914900.0
2009-04-02 12:00:00,15.0,15.14,14.96,15.03,579900.0,15.0,15.14,14.96,15.03,579900.0
2009-04-02 12:30:00,15.03,15.26,14.98,15.15,492800.0,15.03,15.26,14.98,15.15,492800.0
2009-04-02 13:00:00,15.15,15.21,15.08,15.21,207200.0,15.15,15.21,15.08,15.21,207200.0
2009-04-02 13:30:00,15.2,15.26,15.05,15.08,230500.0,15.2,15.26,15.05,15.08,230500.0
2009-04-02 14:00:00,15.1,15.15,14.97,15.08,240800.0,15.1,15.15,14.97,15.08,240800.0
2009-04-02 14:30:00,15.08,15.19,15.06,15.11,158800.0,15.08,15.19,15.06,15.11,158800.0
2009-04-02 15:00:00,15.1,15.11,14.95,15.05,315400.0,15.1,15.11,14.95,15.05,315400.0
2009-04-02 15:30:00,15.06,15.19,15.02,15.15,620600.0,15.06,15.19,15.02,15.15,620600.0
2009-04-03 09:30:00,15.09,15.35,14.93,15.08,167300.0,15.09,15.35,14.93,15.08,167300.0
2009-04-03 10:00:00,15.07,15.08,14.77,14.87,134500.0,15.07,15.08,14.77,14.87,134500.0
2009-04-03 10:30:00,14.87,14.9,14.75,14.88,102700.0,14.87,14.9,14.75,14.88,102700.0
2009-04-03 11:00:00,14.87,14.98,14.86,14.96,66400.0,14.87,14.98,14.86,14.96,66400.0
2009-04-03 11:30:00,14.97,15.04,14.91,15.04,115000.0,14.97,15.04,14.91,15.04,115000.0
2009-04-03 12:00:00,15.05,15.28,15.04,15.25,107400.0,15.05,15.28,15.04,15.25,107400.0
2009-04-03 12:30:00,15.24,15.46,15.22,15.31,134200.0,15.24,15.46,15.22,15.31,134200.0
2009-04-03 13:00:00,15.32,15.32,15.11,15.17,88800.0,15.32,15.32,15.11,15.17,88800.0
2009-04-03 13:30:00,15.17,15.21,15.06,15.17,101700.0,15.17,15.21,15.06,15.17,101700.0
2009-04-03 14:00:00,15.18,15.3,15.12,15.29,138700.0,15.18,15.3,15.12,15.29,138700.0
2009-04-03 14:30:00,15.3,15.32,15.19,15.28,84200.0,15.3,15.32,15.19,15.28,84200.0
2009-04-03 15:00:00,15.28,15.31,15.15,15.21,140400.0,15.28,15.31,15.15,15.21,140400.0
2009-04-03 15:30:00,15.2,15.41,15.17,15.41,256800.0,15.2,15.41,15.17,15.41,256800.0
2009-04-06 09:30:00,15.23,15.34,14.85,15.03,153600.0,15.23,15.34,14.85,15.03,153600.0
2009-04-06 10:00:00,15.03,15.13,14.94,14.95,132600.0,15.03,15.13,14.94,14.95,132600.0
2009-04-06 10:30:00,14.94,15.01,14.89,14.93,166500.0,14.94,15.01,14.89,14.93,166500.0
2009-04-06 11:00:00,14.93,14.98,14.82,14.87,188700.0,14.93,14.98,14.82,14.87,188700.0
2009-04-06 11:30:00,14.86,14.9,14.73,14.79,181900.0,14.86,14.9,14.73,14.79,181900.0
2009-04-06 12:00:00,14.79,14.79,14.64,14.71,131600.0,14.79,14.79,14.64,14.71,131600.0
2009-04-06 12:30:00,14.72,14.93,14.7,14.93,152500.0,14.72,14.93,14.7,14.93,152500.0
2009-04-06 13:00:00,14.92,15.07,14.92,15.04,182900.0,14.92,15.07,14.92,15.04,182900.0
2009-04-06 13:30:00,15.04,15.24,14.97,15.24,180800.0,15.04,15.24,14.97,15.24,180800.0
2009-04-06 14:00:00,15.23,15.25,15.11,15.15,206400.0,15.23,15.25,15.11,15.15,206400.0
2009-04-06 14:30:00,15.16,15.67,15.06,15.39,566300.0,15.16,15.67,15.06,15.39,566300.0
2009-04-06 15:00:00,15.39,15.47,15.31,15.34,376800.0,15.39,15.47,15.31,15.34,376800.0
2009-04-06 15:30:00,15.33,15.42,15.26,15.36,507300.0,15.33,15.42,15.26,15.36,507300.0
2009-04-07 09:30:00,14.96,15.17,14.67,14.77,98300.0,14.96,15.17,14.67,14.77,98300.0
2009-04-07 10:00:00,14.76,15.01,14.71,15.0,181500.0,14.76,15.01,14.71,15.0,181500.0
2009-04-07 10:30:00,15.0,15.14,14.99,15.06,134400.0,15.0,15.14,14.99,15.06,134400.0
2009-04-07 11:00:00,15.06,15.06,14.88,14.94,71400.0,15.06,15.06,14.88,14.94,71400.0
2009-04-07 11:30:00,14.93,14.94,14.73,14.86,145100.0,14.93,14.94,14.73,14.86,145100.0
2009-04-07 12:00:00,14.87,14.89,14.8,14.83,133000.0,14.87,14.89,14.8,14.83,133000.0
2009-04-07 12:30:00,14.82,14.85,14.77,14.84,82200.0,14.82,14.85,14.77,14.84,82200.0
2009-04-07 13:00:00,14.84,14.84,14.77,14.77,86900.0,14.84,14.84,14.77,14.77,86900.0
2009-04-07 13:30:00,14.76,14.77,14.71,14.77,95600.0,14.76,14.77,14.71,14.77,95600.0
2009-04-07 14:00:00,14.76,14.76,14.66,14.71,128700.0,14.76,14.76,14.66,14.71,128700.0
2009-04-07 14:30:00,14.71,14.75,14.64,14.73,125800.0,14.71,14.75,14.64,14.73,125800.0
2009-04-07 15:00:00,14.72,14.79,14.65,14.74,180000.0,14.72,14.79,14.65,14.74,180000.0
2009-04-07 15:30:00,14.74,14.87,14.69,14.7,377100.0,14.74,14.87,14.69,14.7,377100.0
2009-04-08 09:30:00,14.81,15.4,14.59,15.2,326000.0,14.81,15.4,14.59,15.2,326000.0
2009-04-08 10:00:00,15.18,15.25,14.93,15.05,116600.0,15.18,15.25,14.93,15.05,116600.0
2009-04-08 10:30:00,15.05,15.07,14.96,15.03,84000.0,15.05,15.07,14.96,15.03,84000.0
2009-04-08 11:00:00,15.02,15.16,15.01,15.15,147100.0,15.02,15.16,15.01,15.15,147100.0
2009-04-08 11:30:00,15.15,15.32,15.13,15.24,162100.0,15.15,15.32,15.13,15.24,162100.0
2009-04-08 12:00:00,15.24,15.26,15.16,15.22,236800.0,15.24,15.26,15.16,15.22,236800.0
2009-04-08 12:30:00,15.22,15.32,15.18,15.25,152100.0,15.22,15.32,15.18,15.25,152100.0
2009-04-08 13:00:00,15.26,15.3,15.25,15.28,95700.0,15.26,15.3,15.25,15.28,95700.0
2009-04-08 13:30:00,15.27,15.29,15.21,15.26,118100.0,15.27,15.29,15.21,15.26,118100.0
2009-04-08 14:00:00,15.25,15.3,15.18,15.29,260400.0,15.25,15.3,15.18,15.29,260400.0
2009-04-08 14:30:00,15.29,15.33,15.22,15.23,368400.0,15.29,15.33,15.22,15.23,368400.0
2009-04-08 15:00:00,15.23,15.35,15.09,15.26,305500.0,15.23,15.35,15.09,15.26,305500.0
2009-04-08 15:30:00,15.26,15.34,15.2,15.25,720400.0,15.26,15.34,15.2,15.25,720400.0
2009-04-09 09:30:00,15.67,15.82,15.52,15.7,300900.0,15.67,15.82,15.52,15.7,300900.0
2009-04-09 10:00:00,15.7,15.91,15.65,15.89,245000.0,15.7,15.91,15.65,15.89,245000.0
2009-04-09 10:30:00,15.89,16.0,15.84,15.88,197200.0,15.89,16.0,15.84,15.88,197200.0
2009-04-09 11:00:00,15.89,15.9,15.74,15.81,182400.0,15.89,15.9,15.74,15.81,182400.0
2009-04-09 11:30:00,15.81,15.83,15.75,15.78,58500.0,15.81,15.83,15.75,15.78,58500.0
2009-04-09 12:00:00,15.78,15.79,15.68,15.72,118300.0,15.78,15.79,15.68,15.72,118300.0
2009-04-09 12:30:00,15.73,15.86,15.72,15.85,103500.0,15.73,15.86,15.72,15.85,103500.0
2009-04-09 13:00:00,15.85,15.99,15.84,15.95,168000.0,15.85,15.99,15.84,15.95,168000.0
2009-04-09 13:30:00,15.96,15.98,15.92,15.95,122900.0,15.96,15.98,15.92,15.95,122900.0
2009-04-09 14:00:00,15.96,15.98,15.92,15.92,153900.0,15.96,15.98,15.92,15.92,153900.0
2009-04-09 14:30:00,15.92,16.0,15.89,15.97,279800.0,15.92,16.0,15.89,15.97,279800.0
2009-04-09 15:00:00,15.97,16.01,15.94,15.97,254300.0,15.97,16.01,15.94,15.97,254300.0
2009-04-09 15:30:00,15.98,16.01,15.92,15.99,495300.0,15.98,16.01,15.92,15.99,495300.0
2009-04-13 09:30:00,15.96,15.96,15.46,15.46,283200.0,15.96,15.96,15.46,15.46,283200.0
2009-04-13 10:00:00,15.45,15.91,15.34,15.91,298000.0,15.45,15.91,15.34,15.91,298000.0
2009-04-13 10:30:00,15.91,15.96,15.83,15.93,168000.0,15.91,15.96,15.83,15.93,168000.0
2009-04-13 11:00:00,15.93,15.93,15.78,15.8,128400.0,15.93,15.93,15.78,15.8,128400.0
2009-04-13 11:30:00,15.8,15.8,15.66,15.73,103500.0,15.8,15.8,15.66,15.73,103500.0
2009-04-13 12:00:00,15.73,15.94,15.72,15.94,84000.0,15.73,15.94,15.72,15.94,84000.0
2009-04-13 12:30:00,15.93,16.01,15.93,15.99,116700.0,15.93,16.01,15.93,15.99,116700.0
2009-04-13 13:00:00,15.99,15.99,15.87,15.95,123000.0,15.99,15.99,15.87,15.95,123000.0
2009-04-13 13:30:00,15.95,15.96,15.93,15.95,90000.0,15.95,15.96,15.93,15.95,90000.0
2009-04-13 14:00:00,15.95,15.96,15.92,15.95,130800.0,15.95,15.96,15.92,15.95,130800.0
2009-04-13 14:30:00,15.95,16.04,15.94,16.02,233400.0,15.95,16.04,15.94,16.02,233400.0
2009-04-13 15:00:00,16.01,16.3,15.97,16.25,254700.0,16.01,16.3,15.97,16.25,254700.0
2009-04-13 15:30:00,16.25,16.38,16.21,16.21,400500.0,16.25,16.38,16.21,16.21,400500.0
2009-04-14 09:30:00,15.56,15.72,15.13,15.39,700200.0,15.56,15.72,15.13,15.39,700200.0
2009-04-14 10:00:00,15.39,15.64,15.32,15.64,324200.0,15.39,15.64,15.32,15.64,324200.0
2009-04-14 10:30:00,15.63,15.82,15.63,15.78,337200.0,15.63,15.82,15.63,15.78,337200.0
2009-04-14 11:00:00,15.77,15.85,15.62,15.76,288700.0,15.77,15.85,15.62,15.76,288700.0
2009-04-14 11:30:00,15.75,15.8,15.56,15.58,149100.0,15.75,15.8,15.56,15.58,149100.0
2009-04-14 12:00:00,15.58,15.63,15.46,15.63,116300.0,15.58,15.63,15.46,15.63,116300.0
2009-04-14 12:30:00,15.63,15.66,15.42,15.46,183000.0,15.63,15.66,15.42,15.46,183000.0
2009-04-14 13:00:00,15.47,15.51,15.44,15.5,163700.0,15.47,15.51,15.44,15.5,163700.0
2009-04-14 13:30:00,15.51,15.51,15.37,15.46,189300.0,15.51,15.51,15.37,15.46,189300.0
2009-04-14 14:00:00,15.47,15.6,15.37,15.59,96600.0,15.47,15.6,15.37,15.59,96600.0
2009-04-14 14:30:00,15.6,15.69,15.53,15.66,137500.0,15.6,15.69,15.53,15.66,137500.0
2009-04-14 15:00:00,15.67,15.81,15.59,15.81,251600.0,15.67,15.81,15.59,15.81,251600.0
2009-04-14 15:30:00,15.82,15.84,15.62,15.69,399200.0,15.82,15.84,15.62,15.69,399200.0
2009-04-15 09:30:00,15.45,16.0,15.38,15.95,228100.0,15.45,16.0,15.38,15.95,228100.0
2009-04-15 10:00:00,15.95,16.0,15.77,15.8,120300.0,15.95,16.0,15.77,15.8,120300.0
2009-04-15 10:30:00,15.8,15.81,15.6,15.65,61300.0,15.8,15.81,15.6,15.65,61300.0
2009-04-15 11:00:00,15.65,15.67,15.49,15.59,101900.0,15.65,15.67,15.49,15.59,101900.0
2009-04-15 11:30:00,15.56,15.61,15.47,15.55,75300.0,15.56,15.61,15.47,15.55,75300.0
2009-04-15 12:00:00,15.55,15.63,15.51,15.57,51900.0,15.55,15.63,15.51,15.57,51900.0
2009-04-15 12:30:00,15.58,15.69,15.57,15.68,41100.0,15.58,15.69,15.57,15.68,41100.0
2009-04-15 13:00:00,15.69,15.74,15.6,15.66,99500.0,15.69,15.74,15.6,15.66,99500.0
2009-04-15 13:30:00,15.66,15.68,15.51,15.57,125200.0,15.66,15.68,15.51,15.57,125200.0
2009-04-15 14:00:00,15.57,15.66,15.51,15.56,102500.0,15.57,15.66,15.51,15.56,102500.0
2009-04-15 14:30:00,15.56,15.59,15.49,15.56,122700.0,15.56,15.59,15.49,15.56,122700.0
2009-04-15 15:00:00,15.56,15.66,15.54,15.57,206200.0,15.56,15.66,15.54,15.57,206200.0
2009-04-15 15:30:00,15.57,15.76,15.55,15.7,360000.0,15.57,15.76,15.55,15.7,360000.0
2009-04-16 09:30:00,15.92,16.07,15.65,15.84,308300.0,15.92,16.07,15.65,15.84,308300.0
2009-04-16 10:00:00,15.84,16.01,15.74,16.0,308400.0,15.84,16.01,15.74,16.0,308400.0
2009-04-16 10:30:00,16.0,16.09,15.82,15.9,224300.0,16.0,16.09,15.82,15.9,224300.0
2009-04-16 11:00:00,15.9,15.98,15.89,15.95,262400.0,15.9,15.98,15.89,15.95,262400.0
2009-04-16 11:30:00,15.95,15.99,15.78,15.83,207500.0,15.95,15.99,15.78,15.83,207500.0
2009-04-16 12:00:00,15.84,15.97,15.83,15.9,143700.0,15.84,15.97,15.83,15.9,143700.0
2009-04-16 12:30:00,15.9,16.18,15.9,16.07,302700.0,15.9,16.18,15.9,16.07,302700.0
2009-04-16 13:00:00,16.07,16.19,15.99,16.0,190300.0,16.07,16.19,15.99,16.0,190300.0
2009-04-16 13:30:00,16.01,16.06,15.97,16.05,112800.0,16.01,16.06,15.97,16.05,112800.0
2009-04-16 14:00:00,16.06,16.21,16.06,16.1,256000.0,16.06,16.21,16.06,16.1,256000.0
2009-04-16 14:30:00,16.1,16.4,16.09,16.36,267000.0,16.1,16.4,16.09,16.36,267000.0
2009-04-16 15:00:00,16.36,16.51,16.15,16.39,247000.0,16.36,16.51,16.15,16.39,247000.0
2009-04-16 15:30:00,16.4,16.45,16.27,16.29,528300.0,16.4,16.45,16.27,16.29,528300.0
2009-04-17 09:30:00,16.38,16.44,15.98,16.16,255900.0,16.38,16.44,15.98,16.16,255900.0
2009-04-17 10:00:00,16.17,16.41,16.13,16.24,106100.0,16.17,16.41,16.13,16.24,106100.0
2009-04-17 10:30:00,16.25,16.26,16.09,16.21,70900.0,16.25,16.26,16.09,16.21,70900.0
2009-04-17 11:00:00,16.21,16.25,16.15,16.23,62900.0,16.21,16.25,16.15,16.23,62900.0
2009-04-17 11:30:00,16.23,16.32,16.14,16.27,96300.0,16.23,16.32,16.14,16.27,96300.0
2009-04-17 12:00:00,16.27,16.33,16.24,16.31,90700.0,16.27,16.33,16.24,16.31,90700.0
2009-04-17 12:30:00,16.3,16.34,16.19,16.34,116300.0,16.3,16.34,16.19,16.34,116300.0
2009-04-17 13:00:00,16.34,16.52,16.33,16.51,67400.0,16.34,16.52,16.33,16.51,67400.0
2009-04-17 13:30:00,16.5,16.72,16.46,16.72,132200.0,16.5,16.72,16.46,16.72,132200.0
2009-04-17 14:00:00,16.72,16.72,16.58,16.59,156700.0,16.72,16.72,16.58,16.59,156700.0
2009-04-17 14:30:00,16.59,16.83,16.59,16.65,175300.0,16.59,16.83,16.59,16.65,175300.0
2009-04-17 15:00:00,16.65,16.87,16.04,16.83,288300.0,16.65,16.87,16.04,16.83,288300.0
2009-04-17 15:30:00,16.83,16.83,16.61,16.65,575800.0,16.83,16.83,16.61,16.65,575800.0
2009-04-20 09:30:00,16.12,16.12,15.07,15.6,355400.0,16.12,16.12,15.07,15.6,355400.0
2009-04-20 10:00:00,15.6,15.65,15.15,15.24,399700.0,15.6,15.65,15.15,15.24,399700.0
2009-04-20 10:30:00,15.24,15.29,15.15,15.21,268000.0,15.24,15.29,15.15,15.21,268000.0
2009-04-20 11:00:00,15.21,15.32,15.19,15.23,279300.0,15.21,15.32,15.19,15.23,279300.0
2009-04-20 11:30:00,15.23,15.32,15.2,15.25,170800.0,15.23,15.32,15.2,15.25,170800.0
2009-04-20 12:00:00,15.25,15.28,15.16,15.26,171900.0,15.25,15.28,15.16,15.26,171900.0
2009-04-20 12:30:00,15.26,15.36,15.25,15.35,180500.0,15.26,15.36,15.25,15.35,180500.0
2009-04-20 13:00:00,15.36,15.36,15.31,15.33,121500.0,15.36,15.36,15.31,15.33,121500.0
2009-04-20 13:30:00,15.33,15.49,15.32,15.46,294200.0,15.33,15.49,15.32,15.46,294200.0
2009-04-20 14:00:00,15.46,15.58,15.43,15.58,284300.0,15.46,15.58,15.43,15.58,284300.0
2009-04-20 14:30:00,15.58,15.7,15.49,15.56,373200.0,15.58,15.7,15.49,15.56,373200.0
2009-04-20 15:00:00,15.56,15.76,15.55,15.75,292200.0,15.56,15.76,15.55,15.75,292200.0
2009-04-20 15:30:00,15.75,15.85,15.67,15.69,435300.0,15.75,15.85,15.67,15.69,435300.0
2009-04-21 09:30:00,14.81,15.12,14.77,14.89,468600.0,14.81,15.12,14.77,14.89,468600.0
2009-04-21 10:00:00,14.9,15.0,14.59,14.74,297700.0,14.9,15.0,14.59,14.74,297700.0
2009-04-21 10:30:00,14.74,14.75,14.39,14.56,324500.0,14.74,14.75,14.39,14.56,324500.0
2009-04-21 11:00:00,14.56,14.85,14.53,14.75,304600.0,14.56,14.85,14.53,14.75,304600.0
2009-04-21 11:30:00,14.75,14.86,14.72,14.8,225200.0,14.75,14.86,14.72,14.8,225200.0
2009-04-21 12:00:00,14.8,14.94,14.78,14.81,142100.0,14.8,14.94,14.78,14.81,142100.0
2009-04-21 12:30:00,14.81,14.89,14.76,14.77,158600.0,14.81,14.89,14.76,14.77,158600.0
2009-04-21 13:00:00,14.76,14.9,14.75,14.8,104600.0,14.76,14.9,14.75,14.8,104600.0
2009-04-21 13:30:00,14.8,14.82,14.75,14.81,110500.0,14.8,14.82,14.75,14.81,110500.0
2009-04-21 14:00:00,14.82,14.86,14.68,14.71,249100.0,14.82,14.86,14.68,14.71,249100.0
2009-04-21 14:30:00,14.71,14.93,14.71,14.81,274500.0,14.71,14.93,14.71,14.81,274500.0
2009-04-21 15:00:00,14.82,15.0,14.8,14.98,287400.0,14.82,15.0,14.8,14.98,287400.0
2009-04-21 15:30:00,14.97,15.06,14.86,14.99,781300.0,14.97,15.06,14.86,14.99,781300.0
2009-04-22 09:30:00,15.0,15.0,14.73,14.86,214200.0,15.0,15.0,14.73,14.86,214200.0
2009-04-22 10:00:00,14.86,15.48,14.86,15.47,267600.0,14.86,15.48,14.86,15.47,267600.0
2009-04-22 10:30:00,15.46,15.5,15.25,15.3,232900.0,15.46,15.5,15.25,15.3,232900.0
2009-04-22 11:00:00,15.31,15.64,15.28,15.63,145800.0,15.31,15.64,15.28,15.63,145800.0
2009-04-22 11:30:00,15.64,15.74,15.58,15.65,176000.0,15.64,15.74,15.58,15.65,176000.0
2009-04-22 12:00:00,15.66,15.78,15.47,15.47,129200.0,15.66,15.78,15.47,15.47,129200.0
2009-04-22 12:30:00,15.47,15.53,15.3,15.49,278900.0,15.47,15.53,15.3,15.49,278900.0
2009-04-22 13:00:00,15.5,15.57,15.35,15.49,152200.0,15.5,15.57,15.35,15.49,152200.0
2009-04-22 13:30:00,15.48,15.65,15.44,15.5,203200.0,15.48,15.65,15.44,15.5,203200.0
2009-04-22 14:00:00,15.51,15.69,15.48,15.63,184600.0,15.51,15.69,15.48,15.63,184600.0
2009-04-22 14:30:00,15.64,15.78,15.62,15.64,208300.0,15.64,15.78,15.62,15.64,208300.0
2009-04-22 15:00:00,15.65,15.7,15.47,15.6,460100.0,15.65,15.7,15.47,15.6,460100.0
2009-04-22 15:30:00,15.59,15.69,15.31,15.41,621000.0,15.59,15.69,15.31,15.41,621000.0
2009-04-23 09:30:00,16.99,17.33,16.5,16.87,1402600.0,16.99,17.33,16.5,16.87,1402600.0
2009-04-23 10:00:00,16.85,16.85,15.96,16.48,1035900.0,16.85,16.85,15.96,16.48,1035900.0
2009-04-23 10:30:00,16.48,16.59,15.97,16.07,499200.0,16.48,16.59,15.97,16.07,499200.0
2009-04-23 11:00:00,16.07,16.22,15.91,16.01,306000.0,16.07,16.22,15.91,16.01,306000.0
2009-04-23 11:30:00,16.01,16.15,15.94,16.15,269000.0,16.01,16.15,15.94,16.15,269000.0
2009-04-23 12:00:00,16.15,16.72,16.14,16.53,432800.0,16.15,16.72,16.14,16.53,432800.0
2009-04-23 12:30:00,16.54,16.88,16.31,16.88,249600.0,16.54,16.88,16.31,16.88,249600.0
2009-04-23 13:00:00,16.88,17.01,16.86,16.99,422500.0,16.88,17.01,16.86,16.99,422500.0
2009-04-23 13:30:00,17.0,17.1,16.65,16.73,537500.0,17.0,17.1,16.65,16.73,537500.0
2009-04-23 14:00:00,16.71,16.99,16.57,16.98,192900.0,16.71,16.99,16.57,16.98,192900.0
2009-04-23 14:30:00,16.98,17.0,16.71,16.76,481700.0,16.98,17.0,16.71,16.76,481700.0
2009-04-23 15:00:00,16.77,16.98,16.65,16.92,596800.0,16.77,16.98,16.65,16.92,596800.0
2009-04-23 15:30:00,16.92,17.08,16.85,16.97,1297200.0,16.92,17.08,16.85,16.97,1297200.0
2009-04-24 09:30:00,17.0,17.2,16.6,16.93,266500.0,17.0,17.2,16.6,16.93,266500.0
2009-04-24 10:00:00,16.94,17.14,16.94,17.03,454100.0,16.94,17.14,16.94,17.03,454100.0
2009-04-24 10:30:00,17.03,17.1,16.99,17.01,235100.0,17.03,17.1,16.99,17.01,235100.0
2009-04-24 11:00:00,17.01,17.04,17.0,17.03,249300.0,17.01,17.04,17.0,17.03,249300.0
2009-04-24 11:30:00,17.02,17.04,16.93,16.99,386800.0,17.02,17.04,16.93,16.99,386800.0
2009-04-24 12:00:00,16.99,17.0,16.94,17.0,154200.0,16.99,17.0,16.94,17.0,154200.0
2009-04-24 12:30:00,17.0,17.0,16.9,17.0,307700.0,17.0,17.0,16.9,17.0,307700.0
2009-04-24 13:00:00,17.0,17.0,16.83,16.83,237600.0,17.0,17.0,16.83,16.83,237600.0
2009-04-24 13:30:00,16.83,16.84,16.65,16.65,222900.0,16.83,16.84,16.65,16.65,222900.0
2009-04-24 14:00:00,16.66,16.8,16.54,16.72,622300.0,16.66,16.8,16.54,16.72,622300.0
2009-04-24 14:30:00,16.72,16.84,16.71,16.8,508600.0,16.72,16.84,16.71,16.8,508600.0
2009-04-24 15:00:00,16.79,16.8,16.48,16.48,565700.0,16.79,16.8,16.48,16.48,565700.0
2009-04-24 15:30:00,16.48,16.52,16.19,16.28,1027000.0,16.48,16.52,16.19,16.28,1027000.0
2009-04-27 09:30:00,15.91,16.32,15.91,16.13,298500.0,15.91,16.32,15.91,16.13,298500.0
2009-04-27 10:00:00,16.12,16.52,16.07,16.48,358800.0,16.12,16.52,16.07,16.48,358800.0
2009-04-27 10:30:00,16.47,16.92,16.37,16.89,468500.0,16.47,16.92,16.37,16.89,468500.0
2009-04-27 11:00:00,16.88,17.17,16.83,17.14,341200.0,16.88,17.17,16.83,17.14,341200.0
2009-04-27 11:30:00,17.16,17.17,17.0,17.12,244500.0,17.16,17.17,17.0,17.12,244500.0
2009-04-27 12:00:00,17.13,17.25,17.1,17.13,295100.0,17.13,17.25,17.1,17.13,295100.0
2009-04-27 12:30:00,17.14,17.17,16.83,16.92,177400.0,17.14,17.17,16.83,16.92,177400.0
2009-04-27 13:00:00,16.91,16.97,16.75,16.78,302700.0,16.91,16.97,16.75,16.78,302700.0
2009-04-27 13:30:00,16.79,16.79,16.55,16.67,281100.0,16.79,16.79,16.55,16.67,281100.0
2009-04-27 14:00:00,16.66,16.78,16.54,16.77,202400.0,16.66,16.78,16.54,16.77,202400.0
2009-04-27 14:30:00,16.78,16.94,16.77,16.89,298000.0,16.78,16.94,16.77,16.89,298000.0
2009-04-27 15:00:00,16.88,16.98,16.74,16.89,437800.0,16.88,16.98,16.74,16.89,437800.0
2009-04-27 15:30:00,16.88,17.07,16.84,16.95,634300.0,16.88,17.07,16.84,16.95,634300.0
2009-04-28 09:30:00,16.88,17.55,16.83,17.45,371200.0,16.88,17.55,16.83,17.45,371200.0
2009-04-28 10:00:00,17.47,17.7,17.41,17.5,387700.0,17.47,17.7,17.41,17.5,387700.0
2009-04-28 10:30:00,17.5,17.51,17.38,17.45,378000.0,17.5,17.51,17.38,17.45,378000.0
2009-04-28 11:00:00,17.45,17.57,17.44,17.51,334500.0,17.45,17.57,17.44,17.51,334500.0
2009-04-28 11:30:00,17.52,17.54,17.24,17.25,342800.0,17.52,17.54,17.24,17.25,342800.0
2009-04-28 12:00:00,17.26,17.34,17.2,17.28,303000.0,17.26,17.34,17.2,17.28,303000.0
2009-04-28 12:30:00,17.28,17.42,17.25,17.39,196200.0,17.28,17.42,17.25,17.39,196200.0
2009-04-28 13:00:00,17.4,17.47,17.31,17.44,218500.0,17.4,17.47,17.31,17.44,218500.0
2009-04-28 13:30:00,17.44,17.5,17.3,17.38,345700.0,17.44,17.5,17.3,17.38,345700.0
2009-04-28 14:00:00,17.39,17.68,17.39,17.64,244900.0,17.39,17.68,17.39,17.64,244900.0
2009-04-28 14:30:00,17.66,17.75,17.58,17.59,292200.0,17.66,17.75,17.58,17.59,292200.0
2009-04-28 15:00:00,17.59,17.63,17.5,17.53,576800.0,17.59,17.63,17.5,17.53,576800.0
2009-04-28 15:30:00,17.54,17.6,17.44,17.47,826300.0,17.54,17.6,17.44,17.47,826300.0
2009-04-29 09:30:00,17.64,18.03,17.57,17.98,153100.0,17.64,18.03,17.57,17.98,153100.0
2009-04-29 10:00:00,17.98,18.03,17.8,17.93,359800.0,17.98,18.03,17.8,17.93,359800.0
2009-04-29 10:30:00,17.92,18.0,17.88,17.93,183900.0,17.92,18.0,17.88,17.93,183900.0
2009-04-29 11:00:00,17.92,18.0,17.85,17.98,227000.0,17.92,18.0,17.85,17.98,227000.0
2009-04-29 11:30:00,17.99,18.0,17.84,17.91,228200.0,17.99,18.0,17.84,17.91,228200.0
2009-04-29 12:00:00,17.9,17.96,17.82,17.85,112400.0,17.9,17.96,17.82,17.85,112400.0
2009-04-29 12:30:00,17.85,17.96,17.84,17.95,166800.0,17.85,17.96,17.84,17.95,166800.0
2009-04-29 13:00:00,17.95,18.0,17.94,17.96,253700.0,17.95,18.0,17.94,17.96,253700.0
2009-04-29 13:30:00,17.96,17.98,17.88,17.88,141700.0,17.96,17.98,17.88,17.88,141700.0
2009-04-29 14:00:00,17.88,17.97,17.7,17.95,228800.0,17.88,17.97,17.7,17.95,228800.0
2009-04-29 14:30:00,17.95,18.1,17.81,17.92,681600.0,17.95,18.1,17.81,17.92,681600.0
2009-04-29 15:00:00,17.92,18.0,17.76,17.79,533200.0,17.92,18.0,17.76,17.79,533200.0
2009-04-29 15:30:00,17.79,17.89,17.61,17.81,809200.0,17.79,17.89,17.61,17.81,809200.0
2009-04-30 09:30:00,18.05,18.51,17.73,18.29,307700.0,18.05,18.51,17.73,18.29,307700.0
2009-04-30 10:00:00,18.27,18.43,18.09,18.17,305700.0,18.27,18.43,18.09,18.17,305700.0
2009-04-30 10:30:00,18.19,18.21,18.11,18.18,315600.0,18.19,18.21,18.11,18.18,315600.0
2009-04-30 11:00:00,18.2,18.5,18.19,18.49,137100.0,18.2,18.5,18.19,18.49,137100.0
2009-04-30 11:30:00,18.48,18.57,18.19,18.21,199800.0,18.48,18.57,18.19,18.21,199800.0
2009-04-30 12:00:00,18.21,18.39,18.16,18.33,264000.0,18.21,18.39,18.16,18.33,264000.0
2009-04-30 12:30:00,18.34,18.37,18.14,18.18,427900.0,18.34,18.37,18.14,18.18,427900.0
2009-04-30 13:00:00,18.18,18.32,17.76,17.85,310200.0,18.18,18.32,17.76,17.85,310200.0
2009-04-30 13:30:00,17.84,17.97,17.77,17.87,334500.0,17.84,17.97,17.77,17.87,334500.0
2009-04-30 14:00:00,17.86,17.99,17.81,17.96,360500.0,17.86,17.99,17.81,17.96,360500.0
2009-04-30 14:30:00,17.96,17.97,17.7,17.71,296100.0,17.96,17.97,17.7,17.71,296100.0
2009-04-30 15:00:00,17.71,17.74,17.41,17.64,431300.0,17.71,17.74,17.41,17.64,431300.0
2009-04-30 15:30:00,17.64,17.77,17.59,17.72,812900.0,17.64,17.77,17.59,17.72,812900.0
2009-05-01 09:30:00,17.61,17.69,17.44,17.64,476700.0,17.61,17.69,17.44,17.64,476700.0
2009-05-01 10:00:00,17.64,17.68,17.36,17.49,431900.0,17.64,17.68,17.36,17.49,431900.0
2009-05-01 10:30:00,17.5,17.57,17.44,17.51,489300.0,17.5,17.57,17.44,17.51,489300.0
2009-05-01 11:00:00,17.5,17.83,17.5,17.68,458600.0,17.5,17.83,17.5,17.68,458600.0
2009-05-01 11:30:00,17.69,17.7,17.44,17.47,230300.0,17.69,17.7,17.44,17.47,230300.0
2009-05-01 12:00:00,17.46,17.54,17.33,17.33,256900.0,17.46,17.54,17.33,17.33,256900.0
2009-05-01 12:30:00,17.33,17.59,17.27,17.53,373000.0,17.33,17.59,17.27,17.53,373000.0
2009-05-01 13:00:00,17.53,17.6,17.48,17.6,263000.0,17.53,17.6,17.48,17.6,263000.0
2009-05-01 13:30:00,17.6,17.69,17.39,17.4,433200.0,17.6,17.69,17.39,17.4,433200.0
2009-05-01 14:00:00,17.41,17.5,17.4,17.48,497100.0,17.41,17.5,17.4,17.48,497100.0
2009-05-01 14:30:00,17.47,17.54,17.2,17.32,673800.0,17.47,17.54,17.2,17.32,673800.0
2009-05-01 15:00:00,17.31,17.39,17.23,17.31,505700.0,17.31,17.39,17.23,17.31,505700.0
2009-05-01 15:30:00,17.31,17.44,17.29,17.39,987200.0,17.31,17.44,17.29,17.39,987200.0
2009-05-04 09:30:00,17.68,18.02,17.4,17.87,337400.0,17.68,18.02,17.4,17.87,337400.0
2009-05-04 10:00:00,17.88,18.13,17.8,17.82,479800.0,17.88,18.13,17.8,17.82,479800.0
2009-05-04 10:30:00,17.82,17.86,17.6,17.65,294100.0,17.82,17.86,17.6,17.65,294100.0
2009-05-04 11:00:00,17.65,17.78,17.51,17.64,365600.0,17.65,17.78,17.51,17.64,365600.0
2009-05-04 11:30:00,17.63,17.72,17.53,17.57,201600.0,17.63,17.72,17.53,17.57,201600.0
2009-05-04 12:00:00,17.56,17.61,17.27,17.29,244200.0,17.56,17.61,17.27,17.29,244200.0
2009-05-04 12:30:00,17.3,17.38,17.25,17.32,180000.0,17.3,17.38,17.25,17.32,180000.0
2009-05-04 13:00:00,17.32,17.59,17.31,17.54,230100.0,17.32,17.59,17.31,17.54,230100.0
2009-05-04 13:30:00,17.54,17.61,17.42,17.51,309000.0,17.54,17.61,17.42,17.51,309000.0
2009-05-04 14:00:00,17.52,17.68,17.48,17.67,137500.0,17.52,17.68,17.48,17.67,137500.0
2009-05-04 14:30:00,17.68,17.69,17.2,17.32,457500.0,17.68,17.69,17.2,17.32,457500.0
2009-05-04 15:00:00,17.32,17.49,17.29,17.47,324800.0,17.32,17.49,17.29,17.47,324800.0
2009-05-04 15:30:00,17.48,17.57,17.43,17.56,1086100.0,17.48,17.57,17.43,17.56,1086100.0
2009-05-05 09:30:00,17.59,17.59,16.95,16.99,194100.0,17.59,17.59,16.95,16.99,194100.0
2009-05-05 10:00:00,16.99,17.01,16.75,16.85,438800.0,16.99,17.01,16.75,16.85,438800.0
2009-05-05 10:30:00,16.85,16.88,16.66,16.73,327000.0,16.85,16.88,16.66,16.73,327000.0
2009-05-05 11:00:00,16.73,17.03,16.66,17.01,219700.0,16.73,17.03,16.66,17.01,219700.0
2009-05-05 11:30:00,17.01,17.19,16.99,17.13,252200.0,17.01,17.19,16.99,17.13,252200.0
2009-05-05 12:00:00,17.14,17.23,17.11,17.2,204800.0,17.14,17.23,17.11,17.2,204800.0
2009-05-05 12:30:00,17.2,17.2,17.1,17.11,162700.0,17.2,17.2,17.1,17.11,162700.0
2009-05-05 13:00:00,17.11,17.2,17.07,17.11,121100.0,17.11,17.2,17.07,17.11,121100.0
2009-05-05 13:30:00,17.12,17.28,17.1,17.27,123100.0,17.12,17.28,17.1,17.27,123100.0
2009-05-05 14:00:00,17.27,17.36,17.18,17.22,151700.0,17.27,17.36,17.18,17.22,151700.0
2009-05-05 14:30:00,17.22,17.35,17.13,17.27,176800.0,17.22,17.35,17.13,17.27,176800.0
2009-05-05 15:00:00,17.26,17.34,17.19,17.25,237000.0,17.26,17.34,17.19,17.25,237000.0
2009-05-05 15:30:00,17.25,17.45,17.25,17.37,388600.0,17.25,17.45,17.25,17.37,388600.0
2009-05-06 09:30:00,17.49,17.5,17.11,17.21,272300.0,17.49,17.5,17.11,17.21,272300.0
2009-05-06 10:00:00,17.21,17.23,16.76,16.77,391700.0,17.21,17.23,16.76,16.77,391700.0
2009-05-06 10:30:00,16.77,16.95,16.7,16.88,422900.0,16.77,16.95,16.7,16.88,422900.0
2009-05-06 11:00:00,16.87,16.88,16.6,16.75,453800.0,16.87,16.88,16.6,16.75,453800.0
2009-05-06 11:30:00,16.75,16.94,16.7,16.9,522700.0,16.75,16.94,16.7,16.9,522700.0
2009-05-06 12:00:00,16.88,17.08,16.82,17.08,183800.0,16.88,17.08,16.82,17.08,183800.0
2009-05-06 12:30:00,17.08,17.1,16.9,16.93,160200.0,17.08,17.1,16.9,16.93,160200.0
2009-05-06 13:00:00,16.92,17.03,16.82,16.89,221400.0,16.92,17.03,16.82,16.89,221400.0
2009-05-06 13:30:00,16.88,17.13,16.88,17.13,239400.0,16.88,17.13,16.88,17.13,239400.0
2009-05-06 14:00:00,17.13,17.44,17.05,17.43,311500.0,17.13,17.44,17.05,17.43,311500.0
2009-05-06 14:30:00,17.43,17.46,17.21,17.24,327500.0,17.43,17.46,17.21,17.24,327500.0
2009-05-06 15:00:00,17.25,17.31,17.12,17.18,323000.0,17.25,17.31,17.12,17.18,323000.0
2009-05-06 15:30:00,17.18,17.31,17.13,17.26,476200.0,17.18,17.31,17.13,17.26,476200.0
2009-05-07 09:30:00,17.49,17.74,17.26,17.4,506000.0,17.49,17.74,17.26,17.4,506000.0
2009-05-07 10:00:00,17.4,17.5,17.19,17.27,341600.0,17.4,17.5,17.19,17.27,341600.0
2009-05-07 10:30:00,17.27,17.33,17.15,17.16,499300.0,17.27,17.33,17.15,17.16,499300.0
2009-05-07 11:00:00,17.15,17.21,17.04,17.1,326000.0,17.15,17.21,17.04,17.1,326000.0
2009-05-07 11:30:00,17.11,17.27,17.06,17.18,215200.0,17.11,17.27,17.06,17.18,215200.0
2009-05-07 12:00:00,17.18,17.18,17.06,17.08,215900.0,17.18,17.18,17.06,17.08,215900.0
2009-05-07 12:30:00,17.08,17.09,17.0,17.07,243000.0,17.08,17.09,17.0,17.07,243000.0
2009-05-07 13:00:00,17.06,17.07,16.98,17.01,351800.0,17.06,17.07,16.98,17.01,351800.0
2009-05-07 13:30:00,17.0,17.04,16.85,16.98,278100.0,17.0,17.04,16.85,16.98,278100.0
2009-05-07 14:00:00,16.97,17.0,16.89,16.97,345700.0,16.97,17.0,16.89,16.97,345700.0
2009-05-07 14:30:00,16.97,16.98,16.73,16.88,278200.0,16.97,16.98,16.73,16.88,278200.0
2009-05-07 15:00:00,16.88,16.95,16.74,16.85,574600.0,16.88,16.95,16.74,16.85,574600.0
2009-05-07 15:30:00,16.85,16.95,16.75,16.89,501500.0,16.85,16.95,16.75,16.89,501500.0
2009-05-08 09:30:00,17.25,17.29,16.85,17.04,208400.0,17.25,17.29,16.85,17.04,208400.0
2009-05-08 10:00:00,17.04,17.1,16.48,16.55,283700.0,17.04,17.1,16.48,16.55,283700.0
2009-05-08 10:30:00,16.57,16.61,16.33,16.38,289800.0,16.57,16.61,16.33,16.38,289800.0
2009-05-08 11:00:00,16.37,16.61,16.37,16.49,134800.0,16.37,16.61,16.37,16.49,134800.0
2009-05-08 11:30:00,16.49,16.71,16.42,16.7,111600.0,16.49,16.71,16.42,16.7,111600.0
2009-05-08 12:00:00,16.71,16.85,16.69,16.71,90400.0,16.71,16.85,16.69,16.71,90400.0
2009-05-08 12:30:00,16.69,16.87,16.69,16.84,126700.0,16.69,16.87,16.69,16.84,126700.0
2009-05-08 13:00:00,16.85,16.95,16.82,16.87,118700.0,16.85,16.95,16.82,16.87,118700.0
2009-05-08 13:30:00,16.86,16.9,16.75,16.76,125800.0,16.86,16.9,16.75,16.76,125800.0
2009-05-08 14:00:00,16.76,17.01,16.76,16.89,157800.0,16.76,17.01,16.76,16.89,157800.0
2009-05-08 14:30:00,16.9,17.01,16.88,16.89,162400.0,16.9,17.01,16.88,16.89,162400.0
2009-05-08 15:00:00,16.9,16.94,16.75,16.84,182400.0,16.9,16.94,16.75,16.84,182400.0
2009-05-08 15:30:00,16.84,16.87,16.59,16.66,811000.0,16.84,16.87,16.59,16.66,811000.0
2009-05-11 09:30:00,16.35,16.39,15.9,16.0,275300.0,16.35,16.39,15.9,16.0,275300.0
2009-05-11 10:00:00,15.99,16.19,15.89,16.04,223700.0,15.99,16.19,15.89,16.04,223700.0
2009-05-11 10:30:00,16.04,16.32,15.99,16.26,224100.0,16.04,16.32,15.99,16.26,224100.0
2009-05-11 11:00:00,16.26,16.41,16.25,16.3,163600.0,16.26,16.41,16.25,16.3,163600.0
2009-05-11 11:30:00,16.3,16.32,16.05,16.18,165800.0,16.3,16.32,16.05,16.18,165800.0
2009-05-11 12:00:00,16.17,16.35,16.14,16.34,88400.0,16.17,16.35,16.14,16.34,88400.0
2009-05-11 12:30:00,16.33,16.48,16.33,16.41,144500.0,16.33,16.48,16.33,16.41,144500.0
2009-05-11 13:00:00,16.41,16.59,16.36,16.57,142200.0,16.41,16.59,16.36,16.57,142200.0
2009-05-11 13:30:00,16.58,16.78,16.55,16.68,174500.0,16.58,16.78,16.55,16.68,174500.0
2009-05-11 14:00:00,16.68,16.69,16.58,16.64,130700.0,16.68,16.69,16.58,16.64,130700.0
2009-05-11 14:30:00,16.64,16.66,16.49,16.51,145100.0,16.64,16.66,16.49,16.51,145100.0
2009-05-11 15:00:00,16.51,16.53,16.36,16.43,239000.0,16.51,16.53,16.36,16.43,239000.0
2009-05-11 15:30:00,16.43,16.43,16.19,16.24,563300.0,16.43,16.43,16.19,16.24,563300.0
2009-05-12 09:30:00,16.49,16.61,15.87,16.08,215700.0,16.49,16.61,15.87,16.08,215700.0
2009-05-12 10:00:00,16.07,16.11,15.73,15.73,224600.0,16.07,16.11,15.73,15.73,224600.0
2009-05-12 10:30:00,15.73,15.81,15.62,15.63,186700.0,15.73,15.81,15.62,15.63,186700.0
2009-05-12 11:00:00,15.64,15.75,15.5,15.56,144500.0,15.64,15.75,15.5,15.56,144500.0
2009-05-12 11:30:00,15.56,15.71,15.45,15.55,185700.0,15.56,15.71,15.45,15.55,185700.0
2009-05-12 12:00:00,15.55,15.55,15.43,15.48,104800.0,15.55,15.55,15.43,15.48,104800.0
2009-05-12 12:30:00,15.49,15.57,15.36,15.36,131500.0,15.49,15.57,15.36,15.36,131500.0
2009-05-12 13:00:00,15.37,15.49,15.36,15.47,89700.0,15.37,15.49,15.36,15.47,89700.0
2009-05-12 13:30:00,15.46,15.6,15.42,15.59,196100.0,15.46,15.6,15.42,15.59,196100.0
2009-05-12 14:00:00,15.59,15.7,15.56,15.65,186900.0,15.59,15.7,15.56,15.65,186900.0
2009-05-12 14:30:00,15.63,15.87,15.62,15.83,190800.0,15.63,15.87,15.62,15.83,190800.0
2009-05-12 15:00:00,15.84,16.06,15.81,16.03,346500.0,15.84,16.06,15.81,16.03,346500.0
2009-05-12 15:30:00,16.01,16.05,15.88,15.93,489000.0,16.01,16.05,15.88,15.93,489000.0
2009-05-13 09:30:00,15.46,15.65,15.24,15.38,372100.0,15.46,15.65,15.24,15.38,372100.0
2009-05-13 10:00:00,15.38,15.55,15.21,15.39,298300.0,15.38,15.55,15.21,15.39,298300.0
2009-05-13 10:30:00,15.4,15.4,15.15,15.21,180300.0,15.4,15.4,15.15,15.21,180300.0
2009-05-13 11:00:00,15.21,15.23,15.09,15.1,173000.0,15.21,15.23,15.09,15.1,173000.0
2009-05-13 11:30:00,15.09,15.12,15.04,15.12,210300.0,15.09,15.12,15.04,15.12,210300.0
2009-05-13 12:00:00,15.1,15.25,15.1,15.19,128900.0,15.1,15.25,15.1,15.19,128900.0
2009-05-13 12:30:00,15.2,15.22,15.01,15.01,129300.0,15.2,15.22,15.01,15.01,129300.0
2009-05-13 13:00:00,15.01,15.03,14.9,14.91,204000.0,15.01,15.03,14.9,14.91,204000.0
2009-05-13 13:30:00,14.91,15.11,14.84,15.06,247900.0,14.91,15.11,14.84,15.06,247900.0
2009-05-13 14:00:00,15.07,15.09,14.85,14.9,166500.0,15.07,15.09,14.85,14.9,166500.0
2009-05-13 14:30:00,14.89,15.02,14.86,15.02,142600.0,14.89,15.02,14.86,15.02,142600.0
2009-05-13 15:00:00,15.01,15.09,14.97,15.0,319600.0,15.01,15.09,14.97,15.0,319600.0
2009-05-13 15:30:00,15.0,15.15,14.97,15.05,844400.0,15.0,15.15,14.97,15.05,844400.0
2009-05-14 09:30:00,15.07,15.56,14.88,15.06,315700.0,15.07,15.56,14.88,15.06,315700.0
2009-05-14 10:00:00,15.06,15.33,15.03,15.03,283400.0,15.06,15.33,15.03,15.03,283400.0
2009-05-14 10:30:00,15.04,15.38,15.03,15.36,208400.0,15.04,15.38,15.03,15.36,208400.0
2009-05-14 11:00:00,15.36,15.61,15.35,15.47,152200.0,15.36,15.61,15.35,15.47,152200.0
2009-05-14 11:30:00,15.46,15.53,15.39,15.42,125600.0,15.46,15.53,15.39,15.42,125600.0
2009-05-14 12:00:00,15.42,15.65,15.4,15.6,160100.0,15.42,15.65,15.4,15.6,160100.0
2009-05-14 12:30:00,15.6,15.79,15.59,15.68,272200.0,15.6,15.79,15.59,15.68,272200.0
2009-05-14 13:00:00,15.69,15.69,15.45,15.47,125000.0,15.69,15.69,15.45,15.47,125000.0
2009-05-14 13:30:00,15.47,15.63,15.47,15.59,136300.0,15.47,15.63,15.47,15.59,136300.0
2009-05-14 14:00:00,15.59,15.66,15.57,15.59,105800.0,15.59,15.66,15.57,15.59,105800.0
2009-05-14 14:30:00,15.59,15.67,15.52,15.59,117400.0,15.59,15.67,15.52,15.59,117400.0
2009-05-14 15:00:00,15.59,15.62,15.47,15.49,206700.0,15.59,15.62,15.47,15.49,206700.0
2009-05-14 15:30:00,15.49,15.55,15.37,15.44,590200.0,15.49,15.55,15.37,15.44,590200.0
2009-05-15 09:30:00,15.56,16.14,15.37,15.93,346700.0,15.56,16.14,15.37,15.93,346700.0
2009-05-15 10:00:00,15.93,16.32,15.85,16.26,435300.0,15.93,16.32,15.85,16.26,435300.0
2009-05-15 10:30:00,16.26,16.59,16.21,16.58,347400.0,16.26,16.59,16.21,16.58,347400.0
2009-05-15 11:00:00,16.58,16.58,16.38,16.47,165200.0,16.58,16.58,16.38,16.47,165200.0
2009-05-15 11:30:00,16.48,16.49,16.11,16.14,150500.0,16.48,16.49,16.11,16.14,150500.0
2009-05-15 12:00:00,16.13,16.27,16.13,16.25,398600.0,16.13,16.27,16.13,16.25,398600.0
2009-05-15 12:30:00,16.25,16.32,16.22,16.22,241300.0,16.25,16.32,16.22,16.22,241300.0
2009-05-15 13:00:00,16.22,16.24,15.93,15.93,348500.0,16.22,16.24,15.93,15.93,348500.0
2009-05-15 13:30:00,15.93,16.16,15.92,16.12,299400.0,15.93,16.16,15.92,16.12,299400.0
2009-05-15 14:00:00,16.11,16.2,16.0,16.13,223200.0,16.11,16.2,16.0,16.13,223200.0
2009-05-15 14:30:00,16.11,16.14,16.0,16.02,271900.0,16.11,16.14,16.0,16.02,271900.0
2009-05-15 15:00:00,16.02,16.11,15.93,16.07,347000.0,16.02,16.11,15.93,16.07,347000.0
2009-05-15 15:30:00,16.08,16.11,15.94,15.99,603500.0,16.08,16.11,15.94,15.99,603500.0
2009-05-18 09:30:00,14.92,15.55,14.92,15.41,786300.0,14.92,15.55,14.92,15.41,786300.0
2009-05-18 10:00:00,15.41,15.58,15.29,15.43,436800.0,15.41,15.58,15.29,15.43,436800.0
2009-05-18 10:30:00,15.43,15.53,15.32,15.46,301600.0,15.43,15.53,15.32,15.46,301600.0
2009-05-18 11:00:00,15.46,15.5,15.37,15.45,237600.0,15.46,15.5,15.37,15.45,237600.0
2009-05-18 11:30:00,15.46,15.51,15.34,15.35,170400.0,15.46,15.51,15.34,15.35,170400.0
2009-05-18 12:00:00,15.35,15.61,15.35,15.6,194500.0,15.35,15.61,15.35,15.6,194500.0
2009-05-18 12:30:00,15.6,15.64,15.5,15.55,282500.0,15.6,15.64,15.5,15.55,282500.0
2009-05-18 13:00:00,15.55,15.57,15.43,15.56,153400.0,15.55,15.57,15.43,15.56,153400.0
2009-05-18 13:30:00,15.57,15.69,15.5,15.61,178600.0,15.57,15.69,15.5,15.61,178600.0
2009-05-18 14:00:00,15.61,15.74,15.52,15.55,257400.0,15.61,15.74,15.52,15.55,257400.0
2009-05-18 14:30:00,15.55,15.64,15.53,15.59,248900.0,15.55,15.64,15.53,15.59,248900.0
2009-05-18 15:00:00,15.59,15.62,15.49,15.52,273900.0,15.59,15.62,15.49,15.52,273900.0
2009-05-18 15:30:00,15.51,15.7,15.48,15.65,777600.0,15.51,15.7,15.48,15.65,777600.0
2009-05-19 09:30:00,15.89,15.9,15.36,15.55,240200.0,15.89,15.9,15.36,15.55,240200.0
2009-05-19 10:00:00,15.55,15.8,15.51,15.76,257400.0,15.55,15.8,15.51,15.76,257400.0
2009-05-19 10:30:00,15.77,15.94,15.75,15.89,241300.0,15.77,15.94,15.75,15.89,241300.0
2009-05-19 11:00:00,15.9,15.95,15.7,15.82,144500.0,15.9,15.95,15.7,15.82,144500.0
2009-05-19 11:30:00,15.82,15.98,15.77,15.94,173700.0,15.82,15.98,15.77,15.94,173700.0
2009-05-19 12:00:00,15.94,16.1,15.93,16.08,152800.0,15.94,16.1,15.93,16.08,152800.0
2009-05-19 12:30:00,16.07,16.08,15.84,15.85,213800.0,16.07,16.08,15.84,15.85,213800.0
2009-05-19 13:00:00,15.84,16.17,15.84,16.14,135200.0,15.84,16.17,15.84,16.14,135200.0
2009-05-19 13:30:00,16.15,16.23,16.06,16.23,185000.0,16.15,16.23,16.06,16.23,185000.0
2009-05-19 14:00:00,16.23,16.27,16.1,16.26,188900.0,16.23,16.27,16.1,16.26,188900.0
2009-05-19 14:30:00,16.26,16.34,16.25,16.26,192500.0,16.26,16.34,16.25,16.26,192500.0
2009-05-19 15:00:00,16.28,16.4,16.26,16.35,446900.0,16.28,16.4,16.26,16.35,446900.0
2009-05-19 15:30:00,16.34,16.35,16.11,16.13,613800.0,16.34,16.35,16.11,16.13,613800.0
2009-05-20 09:30:00,16.29,16.63,16.14,16.54,306000.0,16.29,16.63,16.14,16.54,306000.0
2009-05-20 10:00:00,16.53,16.75,16.52,16.55,287000.0,16.53,16.75,16.52,16.55,287000.0
2009-05-20 10:30:00,16.54,16.58,16.23,16.23,156500.0,16.54,16.58,16.23,16.23,156500.0
2009-05-20 11:00:00,16.23,16.25,15.97,15.98,336000.0,16.23,16.25,15.97,15.98,336000.0
2009-05-20 11:30:00,15.97,16.04,15.68,15.69,253500.0,15.97,16.04,15.68,15.69,253500.0
2009-05-20 12:00:00,15.69,15.79,15.63,15.65,202700.0,15.69,15.79,15.63,15.65,202700.0
2009-05-20 12:30:00,15.64,15.66,15.43,15.43,212800.0,15.64,15.66,15.43,15.43,212800.0
2009-05-20 13:00:00,15.43,15.55,15.36,15.53,165200.0,15.43,15.55,15.36,15.53,165200.0
2009-05-20 13:30:00,15.53,15.75,15.5,15.72,192900.0,15.53,15.75,15.5,15.72,192900.0
2009-05-20 14:00:00,15.71,15.81,15.58,15.67,259200.0,15.71,15.81,15.58,15.67,259200.0
2009-05-20 14:30:00,15.67,15.78,15.55,15.7,195400.0,15.67,15.78,15.55,15.7,195400.0
2009-05-20 15:00:00,15.7,15.72,15.35,15.44,325600.0,15.7,15.72,15.35,15.44,325600.0
2009-05-20 15:30:00,15.43,15.45,15.24,15.36,495100.0,15.43,15.45,15.24,15.36,495100.0
2009-05-21 09:30:00,15.08,15.36,14.9,15.26,179600.0,15.08,15.36,14.9,15.26,179600.0
2009-05-21 10:00:00,15.25,15.35,15.07,15.1,205100.0,15.25,15.35,15.07,15.1,205100.0
2009-05-21 10:30:00,15.1,15.11,14.91,14.94,218300.0,15.1,15.11,14.91,14.94,218300.0
2009-05-21 11:00:00,14.94,15.05,14.9,15.01,142400.0,14.94,15.05,14.9,15.01,142400.0
2009-05-21 11:30:00,15.0,15.2,14.98,15.19,89700.0,15.0,15.2,14.98,15.19,89700.0
2009-05-21 12:00:00,15.19,15.2,15.07,15.1,92900.0,15.19,15.2,15.07,15.1,92900.0
2009-05-21 12:30:00,15.1,15.15,15.02,15.13,111300.0,15.1,15.15,15.02,15.13,111300.0
2009-05-21 13:00:00,15.13,15.22,15.07,15.15,172400.0,15.13,15.22,15.07,15.15,172400.0
2009-05-21 13:30:00,15.15,15.25,15.11,15.16,128600.0,15.15,15.25,15.11,15.16,128600.0
2009-05-21 14:00:00,15.15,15.23,14.99,15.06,142400.0,15.15,15.23,14.99,15.06,142400.0
2009-05-21 14:30:00,15.06,15.07,14.96,15.02,117400.0,15.06,15.07,14.96,15.02,117400.0
2009-05-21 15:00:00,15.02,15.1,14.95,14.99,232200.0,15.02,15.1,14.95,14.99,232200.0
2009-05-21 15:30:00,14.99,15.1,14.95,15.07,477300.0,14.99,15.1,14.95,15.07,477300.0
2009-05-22 09:30:00,15.26,15.62,14.94,15.12,290000.0,15.26,15.62,14.94,15.12,290000.0
2009-05-22 10:00:00,15.11,15.42,15.06,15.34,184600.0,15.11,15.42,15.06,15.34,184600.0
2009-05-22 10:30:00,15.34,15.45,15.23,15.38,158200.0,15.34,15.45,15.23,15.38,158200.0
2009-05-22 11:00:00,15.38,15.42,15.29,15.31,112800.0,15.38,15.42,15.29,15.31,112800.0
2009-05-22 11:30:00,15.31,15.45,15.27,15.36,94300.0,15.31,15.45,15.27,15.36,94300.0
2009-05-22 12:00:00,15.37,15.46,15.27,15.3,72600.0,15.37,15.46,15.27,15.3,72600.0
2009-05-22 12:30:00,15.29,15.38,15.25,15.37,64600.0,15.29,15.38,15.25,15.37,64600.0
2009-05-22 13:00:00,15.38,15.43,15.33,15.33,68400.0,15.38,15.43,15.33,15.33,68400.0
2009-05-22 13:30:00,15.33,15.33,15.22,15.29,63600.0,15.33,15.33,15.22,15.29,63600.0
2009-05-22 14:00:00,15.29,15.34,15.25,15.29,54800.0,15.29,15.34,15.25,15.29,54800.0
2009-05-22 14:30:00,15.29,15.34,15.24,15.34,54500.0,15.29,15.34,15.24,15.34,54500.0
2009-05-22 15:00:00,15.34,15.4,15.26,15.3,154400.0,15.34,15.4,15.26,15.3,154400.0
2009-05-22 15:30:00,15.29,15.46,15.19,15.24,302200.0,15.29,15.46,15.19,15.24,302200.0
2009-05-26 09:30:00,15.11,15.64,14.95,15.61,335500.0,15.11,15.64,14.95,15.61,335500.0
2009-05-26 10:00:00,15.62,16.02,15.62,15.79,477500.0,15.62,16.02,15.62,15.79,477500.0
2009-05-26 10:30:00,15.81,16.0,15.79,15.99,170100.0,15.81,16.0,15.79,15.99,170100.0
2009-05-26 11:00:00,15.99,16.04,15.94,16.02,161900.0,15.99,16.04,15.94,16.02,161900.0
2009-05-26 11:30:00,16.01,16.12,15.94,16.09,106400.0,16.01,16.12,15.94,16.09,106400.0
2009-05-26 12:00:00,16.09,16.1,16.0,16.02,119300.0,16.09,16.1,16.0,16.02,119300.0
2009-05-26 12:30:00,16.01,16.18,15.95,16.14,120300.0,16.01,16.18,15.95,16.14,120300.0
2009-05-26 13:00:00,16.13,16.17,16.01,16.14,107200.0,16.13,16.17,16.01,16.14,107200.0
2009-05-26 13:30:00,16.14,16.24,16.13,16.24,95700.0,16.14,16.24,16.13,16.24,95700.0
2009-05-26 14:00:00,16.25,16.28,16.2,16.24,134000.0,16.25,16.28,16.2,16.24,134000.0
2009-05-26 14:30:00,16.25,16.33,16.19,16.19,181600.0,16.25,16.33,16.19,16.19,181600.0
2009-05-26 15:00:00,16.18,16.24,16.06,16.09,236700.0,16.18,16.24,16.06,16.09,236700.0
2009-05-26 15:30:00,16.09,16.29,16.06,16.28,503000.0,16.09,16.29,16.06,16.28,503000.0
2009-05-27 09:30:00,16.29,16.45,15.98,16.39,179800.0,16.29,16.45,15.98,16.39,179800.0
2009-05-27 10:00:00,16.39,16.52,16.12,16.22,178800.0,16.39,16.52,16.12,16.22,178800.0
2009-05-27 10:30:00,16.23,16.33,16.17,16.23,133000.0,16.23,16.33,16.17,16.23,133000.0
2009-05-27 11:00:00,16.24,16.28,16.08,16.23,143000.0,16.24,16.28,16.08,16.23,143000.0
2009-05-27 11:30:00,16.23,16.35,16.18,16.26,100900.0,16.23,16.35,16.18,16.26,100900.0
2009-05-27 12:00:00,16.26,16.3,16.08,16.09,102900.0,16.26,16.3,16.08,16.09,102900.0
2009-05-27 12:30:00,16.09,16.09,15.85,15.92,135300.0,16.09,16.09,15.85,15.92,135300.0
2009-05-27 13:00:00,15.93,16.05,15.92,16.01,91900.0,15.93,16.05,15.92,16.01,91900.0
2009-05-27 13:30:00,16.02,16.02,15.64,15.79,164400.0,16.02,16.02,15.64,15.79,164400.0
2009-05-27 14:00:00,15.79,15.79,15.62,15.75,170500.0,15.79,15.79,15.62,15.75,170500.0
2009-05-27 14:30:00,15.75,15.93,15.69,15.81,206900.0,15.75,15.93,15.69,15.81,206900.0
2009-05-27 15:00:00,15.8,15.92,15.61,15.63,390100.0,15.8,15.92,15.61,15.63,390100.0
2009-05-27 15:30:00,15.62,15.79,15.58,15.67,550100.0,15.62,15.79,15.58,15.67,550100.0
2009-05-28 09:30:00,15.89,16.33,15.5,15.59,264500.0,15.89,16.33,15.5,15.59,264500.0
2009-05-28 10:00:00,15.59,15.59,15.13,15.17,339200.0,15.59,15.59,15.13,15.17,339200.0
2009-05-28 10:30:00,15.18,15.4,15.16,15.4,203900.0,15.18,15.4,15.16,15.4,203900.0
2009-05-28 11:00:00,15.4,15.56,15.3,15.33,167800.0,15.4,15.56,15.3,15.33,167800.0
2009-05-28 11:30:00,15.32,15.57,15.32,15.52,180000.0,15.32,15.57,15.32,15.52,180000.0
2009-05-28 12:00:00,15.52,15.53,15.29,15.33,107100.0,15.52,15.53,15.29,15.33,107100.0
2009-05-28 12:30:00,15.34,15.36,15.19,15.19,86400.0,15.34,15.36,15.19,15.19,86400.0
2009-05-28 13:00:00,15.2,15.51,15.16,15.43,174600.0,15.2,15.51,15.16,15.43,174600.0
2009-05-28 13:30:00,15.44,15.54,15.34,15.42,185800.0,15.44,15.54,15.34,15.42,185800.0
2009-05-28 14:00:00,15.43,15.57,15.41,15.5,120600.0,15.43,15.57,15.41,15.5,120600.0
2009-05-28 14:30:00,15.51,15.65,15.5,15.62,206800.0,15.51,15.65,15.5,15.62,206800.0
2009-05-28 15:00:00,15.62,15.65,15.37,15.46,224200.0,15.62,15.65,15.37,15.46,224200.0
2009-05-28 15:30:00,15.46,15.58,15.38,15.55,402400.0,15.46,15.58,15.38,15.55,402400.0
2009-05-29 09:30:00,15.63,15.9,15.5,15.89,261800.0,15.63,15.9,15.5,15.89,261800.0
2009-05-29 10:00:00,15.9,16.04,15.76,15.94,177700.0,15.9,16.04,15.76,15.94,177700.0
2009-05-29 10:30:00,15.95,15.95,15.65,15.68,181800.0,15.95,15.95,15.65,15.68,181800.0
2009-05-29 11:00:00,15.68,15.74,15.52,15.55,129900.0,15.68,15.74,15.52,15.55,129900.0
2009-05-29 11:30:00,15.55,15.6,15.48,15.51,201300.0,15.55,15.6,15.48,15.51,201300.0
2009-05-29 12:00:00,15.5,15.64,15.5,15.61,158000.0,15.5,15.64,15.5,15.61,158000.0
2009-05-29 12:30:00,15.61,15.63,15.52,15.54,177200.0,15.61,15.63,15.52,15.54,177200.0
2009-05-29 13:00:00,15.55,15.62,15.54,15.56,132400.0,15.55,15.62,15.54,15.56,132400.0
2009-05-29 13:30:00,15.56,15.64,15.56,15.59,157700.0,15.56,15.64,15.56,15.59,157700.0
2009-05-29 14:00:00,15.59,15.62,15.55,15.59,117300.0,15.59,15.62,15.55,15.59,117300.0
2009-05-29 14:30:00,15.6,15.64,15.53,15.64,184300.0,15.6,15.64,15.53,15.64,184300.0
2009-05-29 15:00:00,15.64,15.71,15.57,15.66,283100.0,15.64,15.71,15.57,15.66,283100.0
2009-05-29 15:30:00,15.65,15.87,15.64,15.86,708700.0,15.65,15.87,15.64,15.86,708700.0
2009-06-01 09:30:00,16.1,16.54,16.1,16.47,336000.0,16.1,16.54,16.1,16.47,336000.0
2009-06-01 10:00:00,16.46,16.86,16.46,16.74,344800.0,16.46,16.86,16.46,16.74,344800.0
2009-06-01 10:30:00,16.73,16.88,16.63,16.64,260600.0,16.73,16.88,16.63,16.64,260600.0
2009-06-01 11:00:00,16.64,16.74,16.56,16.57,240900.0,16.64,16.74,16.56,16.57,240900.0
2009-06-01 11:30:00,16.58,16.61,16.53,16.56,169000.0,16.58,16.61,16.53,16.56,169000.0
2009-06-01 12:00:00,16.56,16.64,16.51,16.63,203700.0,16.56,16.64,16.51,16.63,203700.0
2009-06-01 12:30:00,16.63,16.76,16.61,16.69,282400.0,16.63,16.76,16.61,16.69,282400.0
2009-06-01 13:00:00,16.68,16.81,16.64,16.78,137000.0,16.68,16.81,16.64,16.78,137000.0
2009-06-01 13:30:00,16.78,17.0,16.75,16.97,153600.0,16.78,17.0,16.75,16.97,153600.0
2009-06-01 14:00:00,16.97,17.02,16.86,16.92,193100.0,16.97,17.02,16.86,16.92,193100.0
2009-06-01 14:30:00,16.91,17.01,16.86,17.0,303600.0,16.91,17.01,16.86,17.0,303600.0
2009-06-01 15:00:00,17.0,17.02,16.78,16.97,370000.0,17.0,17.02,16.78,16.97,370000.0
2009-06-01 15:30:00,16.97,17.09,16.91,17.0,742900.0,16.97,17.09,16.91,17.0,742900.0
2009-06-02 09:30:00,16.98,17.51,16.87,17.41,281800.0,16.98,17.51,16.87,17.41,281800.0
2009-06-02 10:00:00,17.42,17.6,17.36,17.57,310000.0,17.42,17.6,17.36,17.57,310000.0
2009-06-02 10:30:00,17.57,17.59,17.26,17.36,248700.0,17.57,17.59,17.26,17.36,248700.0
2009-06-02 11:00:00,17.37,17.51,17.29,17.48,178200.0,17.37,17.51,17.29,17.48,178200.0
2009-06-02 11:30:00,17.49,17.5,17.34,17.41,104300.0,17.49,17.5,17.34,17.41,104300.0
2009-06-02 12:00:00,17.4,17.45,17.31,17.33,97500.0,17.4,17.45,17.31,17.33,97500.0
2009-06-02 12:30:00,17.33,17.46,17.32,17.42,157000.0,17.33,17.46,17.32,17.42,157000.0
2009-06-02 13:00:00,17.43,17.5,17.39,17.48,224700.0,17.43,17.5,17.39,17.48,224700.0
2009-06-02 13:30:00,17.47,17.51,17.46,17.49,113900.0,17.47,17.51,17.46,17.49,113900.0
2009-06-02 14:00:00,17.49,17.58,17.38,17.54,255800.0,17.49,17.58,17.38,17.54,255800.0
2009-06-02 14:30:00,17.54,17.72,17.53,17.69,256300.0,17.54,17.72,17.53,17.69,256300.0
2009-06-02 15:00:00,17.69,17.75,17.6,17.66,246900.0,17.69,17.75,17.6,17.66,246900.0
2009-06-02 15:30:00,17.66,17.74,17.6,17.62,456700.0,17.66,17.74,17.6,17.62,456700.0
2009-06-03 09:30:00,17.52,17.61,17.25,17.33,175800.0,17.52,17.61,17.25,17.33,175800.0
2009-06-03 10:00:00,17.33,17.35,17.08,17.26,137900.0,17.33,17.35,17.08,17.26,137900.0
2009-06-03 10:30:00,17.26,17.29,17.16,17.29,97100.0,17.26,17.29,17.16,17.29,97100.0
2009-06-03 11:00:00,17.3,17.45,17.25,17.42,137700.0,17.3,17.45,17.25,17.42,137700.0
2009-06-03 11:30:00,17.42,17.48,17.26,17.27,102500.0,17.42,17.48,17.26,17.27,102500.0
2009-06-03 12:00:00,17.27,17.29,17.16,17.17,93900.0,17.27,17.29,17.16,17.17,93900.0
2009-06-03 12:30:00,17.17,17.25,17.16,17.19,78000.0,17.17,17.25,17.16,17.19,78000.0
2009-06-03 13:00:00,17.18,17.25,17.17,17.19,77100.0,17.18,17.25,17.17,17.19,77100.0
2009-06-03 13:30:00,17.2,17.24,17.13,17.19,126200.0,17.2,17.24,17.13,17.19,126200.0
2009-06-03 14:00:00,17.19,17.39,17.19,17.32,224700.0,17.19,17.39,17.19,17.32,224700.0
2009-06-03 14:30:00,17.32,17.32,17.17,17.21,271600.0,17.32,17.32,17.17,17.21,271600.0
2009-06-03 15:00:00,17.22,17.3,17.17,17.28,216500.0,17.22,17.3,17.17,17.28,216500.0
2009-06-03 15:30:00,17.28,17.39,17.22,17.38,386600.0,17.28,17.39,17.22,17.38,386600.0
2009-06-04 09:30:00,17.5,17.5,17.11,17.26,179900.0,17.5,17.5,17.11,17.26,179900.0
2009-06-04 10:00:00,17.28,17.36,16.87,17.04,431000.0,17.28,17.36,16.87,17.04,431000.0
2009-06-04 10:30:00,17.05,17.23,16.98,17.22,205200.0,17.05,17.23,16.98,17.22,205200.0
2009-06-04 11:00:00,17.24,17.25,16.92,16.94,185700.0,17.24,17.25,16.92,16.94,185700.0
2009-06-04 11:30:00,16.95,16.99,16.87,16.88,84500.0,16.95,16.99,16.87,16.88,84500.0
2009-06-04 12:00:00,16.88,16.99,16.82,16.98,107500.0,16.88,16.99,16.82,16.98,107500.0
2009-06-04 12:30:00,16.98,17.06,16.96,16.98,85000.0,16.98,17.06,16.96,16.98,85000.0
2009-06-04 13:00:00,16.99,17.25,16.99,17.24,120500.0,16.99,17.25,16.99,17.24,120500.0
2009-06-04 13:30:00,17.25,17.31,17.13,17.18,127300.0,17.25,17.31,17.13,17.18,127300.0
2009-06-04 14:00:00,17.19,17.31,17.14,17.26,121600.0,17.19,17.31,17.14,17.26,121600.0
2009-06-04 14:30:00,17.26,17.39,17.25,17.29,213600.0,17.26,17.39,17.25,17.29,213600.0
2009-06-04 15:00:00,17.29,17.31,17.19,17.3,237800.0,17.29,17.31,17.19,17.3,237800.0
2009-06-04 15:30:00,17.29,17.42,17.24,17.37,470900.0,17.29,17.42,17.24,17.37,470900.0
2009-06-05 09:30:00,17.57,18.12,17.51,17.64,483100.0,17.57,18.12,17.51,17.64,483100.0
2009-06-05 10:00:00,17.64,17.72,17.42,17.62,361100.0,17.64,17.72,17.42,17.62,361100.0
2009-06-05 10:30:00,17.63,17.7,17.51,17.66,233200.0,17.63,17.7,17.51,17.66,233200.0
2009-06-05 11:00:00,17.66,17.73,17.51,17.52,186600.0,17.66,17.73,17.51,17.52,186600.0
2009-06-05 11:30:00,17.51,17.64,17.42,17.6,135700.0,17.51,17.64,17.42,17.6,135700.0
2009-06-05 12:00:00,17.59,17.75,17.54,17.71,96800.0,17.59,17.75,17.54,17.71,96800.0
2009-06-05 12:30:00,17.72,17.75,17.67,17.71,94000.0,17.72,17.75,17.67,17.71,94000.0
2009-06-05 13:00:00,17.71,17.72,17.55,17.58,86900.0,17.71,17.72,17.55,17.58,86900.0
2009-06-05 13:30:00,17.59,17.72,17.58,17.62,81300.0,17.59,17.72,17.58,17.62,81300.0
2009-06-05 14:00:00,17.62,17.62,17.33,17.42,173300.0,17.62,17.62,17.33,17.42,173300.0
2009-06-05 14:30:00,17.41,17.48,17.36,17.43,141400.0,17.41,17.48,17.36,17.43,141400.0
2009-06-05 15:00:00,17.43,17.51,17.36,17.4,267900.0,17.43,17.51,17.36,17.4,267900.0
2009-06-05 15:30:00,17.4,17.55,17.37,17.45,433600.0,17.4,17.55,17.37,17.45,433600.0
2009-06-08 09:30:00,17.34,17.53,16.97,17.31,200400.0,17.34,17.53,16.97,17.31,200400.0
2009-06-08 10:00:00,17.3,17.64,17.28,17.56,185900.0,17.3,17.64,17.28,17.56,185900.0
2009-06-08 10:30:00,17.55,17.73,17.55,17.67,159200.0,17.55,17.73,17.55,17.67,159200.0
2009-06-08 11:00:00,17.68,17.72,17.55,17.57,130300.0,17.68,17.72,17.55,17.57,130300.0
2009-06-08 11:30:00,17.57,17.61,17.5,17.61,118600.0,17.57,17.61,17.5,17.61,118600.0
2009-06-08 12:00:00,17.62,17.63,17.48,17.6,115400.0,17.62,17.63,17.48,17.6,115400.0
2009-06-08 12:30:00,17.6,17.72,17.55,17.71,146400.0,17.6,17.72,17.55,17.71,146400.0
2009-06-08 13:00:00,17.7,17.84,17.69,17.78,109100.0,17.7,17.84,17.69,17.78,109100.0
2009-06-08 13:30:00,17.78,17.85,17.73,17.77,80700.0,17.78,17.85,17.73,17.77,80700.0
2009-06-08 14:00:00,17.78,17.82,17.67,17.73,91700.0,17.78,17.82,17.67,17.73,91700.0
2009-06-08 14:30:00,17.73,17.78,17.66,17.75,118900.0,17.73,17.78,17.66,17.75,118900.0
2009-06-08 15:00:00,17.76,17.99,17.72,17.92,269500.0,17.76,17.99,17.72,17.92,269500.0
2009-06-08 15:30:00,17.93,18.03,17.84,17.86,441100.0,17.93,18.03,17.84,17.86,441100.0
2009-06-09 09:30:00,17.69,18.01,17.69,17.86,140200.0,17.69,18.01,17.69,17.86,140200.0
2009-06-09 10:00:00,17.86,17.91,17.79,17.85,105900.0,17.86,17.91,17.79,17.85,105900.0
2009-06-09 10:30:00,17.84,17.91,17.73,17.82,98600.0,17.84,17.91,17.73,17.82,98600.0
2009-06-09 11:00:00,17.81,17.84,17.53,17.57,180000.0,17.81,17.84,17.53,17.57,180000.0
2009-06-09 11:30:00,17.57,17.74,17.57,17.74,73400.0,17.57,17.74,17.57,17.74,73400.0
2009-06-09 12:00:00,17.72,17.9,17.72,17.87,119600.0,17.72,17.9,17.72,17.87,119600.0
2009-06-09 12:30:00,17.87,17.88,17.78,17.86,121800.0,17.87,17.88,17.78,17.86,121800.0
2009-06-09 13:00:00,17.87,17.94,17.79,17.85,150800.0,17.87,17.94,17.79,17.85,150800.0
2009-06-09 13:30:00,17.86,17.88,17.77,17.86,95200.0,17.86,17.88,17.77,17.86,95200.0
2009-06-09 14:00:00,17.87,17.88,17.81,17.88,83200.0,17.87,17.88,17.81,17.88,83200.0
2009-06-09 14:30:00,17.88,17.9,17.75,17.81,122000.0,17.88,17.9,17.75,17.81,122000.0
2009-06-09 15:00:00,17.81,17.84,17.72,17.8,129100.0,17.81,17.84,17.72,17.8,129100.0
2009-06-09 15:30:00,17.79,17.86,17.76,17.77,259500.0,17.79,17.86,17.76,17.77,259500.0
2009-06-10 09:30:00,18.05,18.92,18.05,18.41,460500.0,18.05,18.92,18.05,18.41,460500.0
2009-06-10 10:00:00,18.41,18.44,18.05,18.12,380100.0,18.41,18.44,18.05,18.12,380100.0
2009-06-10 10:30:00,18.12,18.15,17.87,18.03,208500.0,18.12,18.15,17.87,18.03,208500.0
2009-06-10 11:00:00,18.05,18.1,17.97,18.06,153000.0,18.05,18.1,17.97,18.06,153000.0
2009-06-10 11:30:00,18.06,18.1,17.95,17.95,125300.0,18.06,18.1,17.95,17.95,125300.0
2009-06-10 12:00:00,17.96,18.1,17.96,18.03,135400.0,17.96,18.1,17.96,18.03,135400.0
2009-06-10 12:30:00,18.03,18.1,18.0,18.06,95800.0,18.03,18.1,18.0,18.06,95800.0
2009-06-10 13:00:00,18.05,18.08,17.93,17.94,145800.0,18.05,18.08,17.93,17.94,145800.0
2009-06-10 13:30:00,17.95,17.95,17.85,17.9,145200.0,17.95,17.95,17.85,17.9,145200.0
2009-06-10 14:00:00,17.9,18.01,17.83,17.98,253500.0,17.9,18.01,17.83,17.98,253500.0
2009-06-10 14:30:00,17.97,18.09,17.91,18.01,256300.0,17.97,18.09,17.91,18.01,256300.0
2009-06-10 15:00:00,18.01,18.03,17.92,17.94,246400.0,18.01,18.03,17.92,17.94,246400.0
2009-06-10 15:30:00,17.94,18.08,17.93,18.04,438000.0,17.94,18.08,17.93,18.04,438000.0
2009-06-11 09:30:00,17.99,18.06,17.9,18.04,443800.0,17.99,18.06,17.9,18.04,443800.0
2009-06-11 10:00:00,18.05,18.07,17.9,18.05,238700.0,18.05,18.07,17.9,18.05,238700.0
2009-06-11 10:30:00,18.06,18.24,18.04,18.1,163300.0,18.06,18.24,18.04,18.1,163300.0
2009-06-11 11:00:00,18.11,18.11,17.72,17.95,389000.0,18.11,18.11,17.72,17.95,389000.0
2009-06-11 11:30:00,17.95,18.04,17.83,17.92,392000.0,17.95,18.04,17.83,17.92,392000.0
2009-06-11 12:00:00,17.92,18.01,17.85,17.91,120300.0,17.92,18.01,17.85,17.91,120300.0
2009-06-11 12:30:00,17.9,18.07,17.9,18.06,104500.0,17.9,18.07,17.9,18.06,104500.0
2009-06-11 13:00:00,18.06,18.22,17.99,18.21,316400.0,18.06,18.22,17.99,18.21,316400.0
2009-06-11 13:30:00,18.22,18.41,18.21,18.32,451200.0,18.22,18.41,18.21,18.32,451200.0
2009-06-11 14:00:00,18.33,18.33,18.1,18.12,211400.0,18.33,18.33,18.1,18.12,211400.0
2009-06-11 14:30:00,18.13,18.16,18.07,18.08,199100.0,18.13,18.16,18.07,18.08,199100.0
2009-06-11 15:00:00,18.09,18.09,18.01,18.04,185800.0,18.09,18.09,18.01,18.04,185800.0
2009-06-11 15:30:00,18.05,18.06,17.91,17.96,561100.0,18.05,18.06,17.91,17.96,561100.0
2009-06-12 09:30:00,17.87,18.0,17.71,17.76,184700.0,17.87,18.0,17.71,17.76,184700.0
2009-06-12 10:00:00,17.74,17.76,17.47,17.64,276600.0,17.74,17.76,17.47,17.64,276600.0
2009-06-12 10:30:00,17.63,17.7,17.54,17.65,298000.0,17.63,17.7,17.54,17.65,298000.0
2009-06-12 11:00:00,17.64,17.66,17.47,17.51,88200.0,17.64,17.66,17.47,17.51,88200.0
2009-06-12 11:30:00,17.51,17.56,17.44,17.5,184000.0,17.51,17.56,17.44,17.5,184000.0
2009-06-12 12:00:00,17.51,17.52,17.44,17.5,126400.0,17.51,17.52,17.44,17.5,126400.0
2009-06-12 12:30:00,17.5,17.5,17.31,17.34,158600.0,17.5,17.5,17.31,17.34,158600.0
2009-06-12 13:00:00,17.35,17.43,17.33,17.37,170400.0,17.35,17.43,17.33,17.37,170400.0
2009-06-12 13:30:00,17.37,17.42,17.35,17.36,136400.0,17.37,17.42,17.35,17.36,136400.0
2009-06-12 14:00:00,17.36,17.41,17.32,17.39,135300.0,17.36,17.41,17.32,17.39,135300.0
2009-06-12 14:30:00,17.39,17.55,17.37,17.41,296000.0,17.39,17.55,17.37,17.41,296000.0
2009-06-12 15:00:00,17.41,17.5,17.41,17.49,386000.0,17.41,17.5,17.41,17.49,386000.0
2009-06-12 15:30:00,17.5,17.59,17.49,17.56,498100.0,17.5,17.59,17.49,17.56,498100.0
2009-06-15 09:30:00,17.36,17.5,16.97,17.0,177900.0,17.36,17.5,16.97,17.0,177900.0
2009-06-15 10:00:00,17.01,17.21,16.95,17.07,173600.0,17.01,17.21,16.95,17.07,173600.0
2009-06-15 10:30:00,17.08,17.08,16.87,17.01,218100.0,17.08,17.08,16.87,17.01,218100.0
2009-06-15 11:00:00,17.02,17.09,16.9,16.96,171300.0,17.02,17.09,16.9,16.96,171300.0
2009-06-15 11:30:00,16.96,17.07,16.92,16.95,99800.0,16.96,17.07,16.92,16.95,99800.0
2009-06-15 12:00:00,16.93,16.94,16.8,16.81,94000.0,16.93,16.94,16.8,16.81,94000.0
2009-06-15 12:30:00,16.81,16.95,16.81,16.93,91200.0,16.81,16.95,16.81,16.93,91200.0
2009-06-15 13:00:00,16.92,16.99,16.86,16.87,94900.0,16.92,16.99,16.86,16.87,94900.0
2009-06-15 13:30:00,16.87,16.89,16.82,16.83,65000.0,16.87,16.89,16.82,16.83,65000.0
2009-06-15 14:00:00,16.83,16.95,16.82,16.94,92200.0,16.83,16.95,16.82,16.94,92200.0
2009-06-15 14:30:00,16.94,16.95,16.85,16.92,114400.0,16.94,16.95,16.85,16.92,114400.0
2009-06-15 15:00:00,16.92,17.07,16.87,17.07,173400.0,16.92,17.07,16.87,17.07,173400.0
2009-06-15 15:30:00,17.07,17.16,17.05,17.09,325000.0,17.07,17.16,17.05,17.09,325000.0
2009-06-16 09:30:00,17.27,17.3,16.76,16.84,177500.0,17.27,17.3,16.76,16.84,177500.0
2009-06-16 10:00:00,16.83,16.97,16.68,16.7,184800.0,16.83,16.97,16.68,16.7,184800.0
2009-06-16 10:30:00,16.69,16.71,16.57,16.64,145200.0,16.69,16.71,16.57,16.64,145200.0
2009-06-16 11:00:00,16.64,16.82,16.64,16.8,170700.0,16.64,16.82,16.64,16.8,170700.0
2009-06-16 11:30:00,16.81,16.81,16.54,16.54,152000.0,16.81,16.81,16.54,16.54,152000.0
2009-06-16 12:00:00,16.54,16.57,16.45,16.53,95600.0,16.54,16.57,16.45,16.53,95600.0
2009-06-16 12:30:00,16.53,16.53,16.23,16.28,333000.0,16.53,16.53,16.23,16.28,333000.0
2009-06-16 13:00:00,16.27,16.27,16.16,16.23,119200.0,16.27,16.27,16.16,16.23,119200.0
2009-06-16 13:30:00,16.22,16.28,16.15,16.26,169200.0,16.22,16.28,16.15,16.26,169200.0
2009-06-16 14:00:00,16.25,16.31,16.14,16.21,135500.0,16.25,16.31,16.14,16.21,135500.0
2009-06-16 14:30:00,16.2,16.28,16.16,16.25,172800.0,16.2,16.28,16.16,16.25,172800.0
2009-06-16 15:00:00,16.26,16.39,16.2,16.38,198000.0,16.26,16.39,16.2,16.38,198000.0
2009-06-16 15:30:00,16.38,16.47,16.23,16.24,577300.0,16.38,16.47,16.23,16.24,577300.0
2009-06-17 09:30:00,16.24,16.43,15.84,15.9,206600.0,16.24,16.43,15.84,15.9,206600.0
2009-06-17 10:00:00,15.89,16.28,15.85,16.13,315500.0,15.89,16.28,15.85,16.13,315500.0
2009-06-17 10:30:00,16.14,16.24,15.87,16.16,330100.0,16.14,16.24,15.87,16.16,330100.0
2009-06-17 11:00:00,16.16,16.71,16.15,16.66,483600.0,16.16,16.71,16.15,16.66,483600.0
2009-06-17 11:30:00,16.66,16.7,16.44,16.51,206300.0,16.66,16.7,16.44,16.51,206300.0
2009-06-17 12:00:00,16.51,16.64,16.44,16.58,180500.0,16.51,16.64,16.44,16.58,180500.0
2009-06-17 12:30:00,16.58,16.64,16.46,16.49,114700.0,16.58,16.64,16.46,16.49,114700.0
2009-06-17 13:00:00,16.48,16.58,16.47,16.58,124700.0,16.48,16.58,16.47,16.58,124700.0
2009-06-17 13:30:00,16.58,16.72,16.56,16.69,149600.0,16.58,16.72,16.56,16.69,149600.0
2009-06-17 14:00:00,16.69,16.73,16.57,16.71,106000.0,16.69,16.73,16.57,16.71,106000.0
2009-06-17 14:30:00,16.71,16.71,16.51,16.61,133600.0,16.71,16.71,16.51,16.61,133600.0
2009-06-17 15:00:00,16.61,16.65,16.46,16.47,153800.0,16.61,16.65,16.46,16.47,153800.0
2009-06-17 15:30:00,16.46,16.6,16.45,16.47,481900.0,16.46,16.6,16.45,16.47,481900.0
2009-06-18 09:30:00,16.41,16.62,16.07,16.6,202900.0,16.41,16.62,16.07,16.6,202900.0
2009-06-18 10:00:00,16.6,16.66,16.3,16.36,161600.0,16.6,16.66,16.3,16.36,161600.0
2009-06-18 10:30:00,16.36,16.52,16.34,16.48,183600.0,16.36,16.52,16.34,16.48,183600.0
2009-06-18 11:00:00,16.48,16.56,16.45,16.53,155800.0,16.48,16.56,16.45,16.53,155800.0
2009-06-18 11:30:00,16.54,16.68,16.51,16.68,168100.0,16.54,16.68,16.51,16.68,168100.0
2009-06-18 12:00:00,16.68,16.74,16.65,16.72,87700.0,16.68,16.74,16.65,16.72,87700.0
2009-06-18 12:30:00,16.72,16.78,16.65,16.76,81600.0,16.72,16.78,16.65,16.76,81600.0
2009-06-18 13:00:00,16.76,16.83,16.66,16.68,88700.0,16.76,16.83,16.66,16.68,88700.0
2009-06-18 13:30:00,16.69,16.69,16.55,16.56,65000.0,16.69,16.69,16.55,16.56,65000.0
2009-06-18 14:00:00,16.55,16.63,16.52,16.6,96300.0,16.55,16.63,16.52,16.6,96300.0
2009-06-18 14:30:00,16.61,16.72,16.56,16.72,123800.0,16.61,16.72,16.56,16.72,123800.0
2009-06-18 15:00:00,16.73,16.83,16.69,16.77,261800.0,16.73,16.83,16.69,16.77,261800.0
2009-06-18 15:30:00,16.77,16.83,16.69,16.79,460300.0,16.77,16.83,16.69,16.79,460300.0
2009-06-19 09:30:00,16.98,17.26,16.98,17.11,404400.0,16.98,17.26,16.98,17.11,404400.0
2009-06-19 10:00:00,17.12,17.12,16.89,16.91,123500.0,17.12,17.12,16.89,16.91,123500.0
2009-06-19 10:30:00,16.91,17.14,16.9,17.08,117200.0,16.91,17.14,16.9,17.08,117200.0
2009-06-19 11:00:00,17.09,17.16,17.06,17.08,61100.0,17.09,17.16,17.06,17.08,61100.0
2009-06-19 11:30:00,17.08,17.09,16.99,17.03,37300.0,17.08,17.09,16.99,17.03,37300.0
2009-06-19 12:00:00,17.03,17.03,16.83,16.85,85300.0,17.03,17.03,16.83,16.85,85300.0
2009-06-19 12:30:00,16.85,16.89,16.81,16.81,84200.0,16.85,16.89,16.81,16.81,84200.0
2009-06-19 13:00:00,16.81,16.89,16.78,16.85,137300.0,16.81,16.89,16.78,16.85,137300.0
2009-06-19 13:30:00,16.85,17.03,16.85,16.95,232400.0,16.85,17.03,16.85,16.95,232400.0
2009-06-19 14:00:00,16.95,17.0,16.88,16.94,369600.0,16.95,17.0,16.88,16.94,369600.0
2009-06-19 14:30:00,16.94,17.05,16.9,17.04,206700.0,16.94,17.05,16.9,17.04,206700.0
2009-06-19 15:00:00,17.05,17.11,17.0,17.11,373500.0,17.05,17.11,17.0,17.11,373500.0
2009-06-19 15:30:00,17.11,17.25,17.04,17.08,899400.0,17.11,17.25,17.04,17.08,899400.0
2009-06-22 09:30:00,16.87,16.87,16.51,16.73,314200.0,16.87,16.87,16.51,16.73,314200.0
2009-06-22 10:00:00,16.73,16.92,16.66,16.74,282900.0,16.73,16.92,16.66,16.74,282900.0
2009-06-22 10:30:00,16.74,16.8,16.68,16.8,207000.0,16.74,16.8,16.68,16.8,207000.0
2009-06-22 11:00:00,16.8,16.95,16.75,16.89,153200.0,16.8,16.95,16.75,16.89,153200.0
2009-06-22 11:30:00,16.89,16.92,16.72,16.82,186300.0,16.89,16.92,16.72,16.82,186300.0
2009-06-22 12:00:00,16.81,16.86,16.78,16.84,76100.0,16.81,16.86,16.78,16.84,76100.0
2009-06-22 12:30:00,16.85,16.86,16.75,16.81,79800.0,16.85,16.86,16.75,16.81,79800.0
2009-06-22 13:00:00,16.8,16.81,16.72,16.73,125100.0,16.8,16.81,16.72,16.73,125100.0
2009-06-22 13:30:00,16.73,16.83,16.73,16.81,98200.0,16.73,16.83,16.73,16.81,98200.0
2009-06-22 14:00:00,16.8,16.89,16.77,16.81,150400.0,16.8,16.89,16.77,16.81,150400.0
2009-06-22 14:30:00,16.8,16.9,16.76,16.85,195100.0,16.8,16.9,16.76,16.85,195100.0
2009-06-22 15:00:00,16.85,16.9,16.75,16.77,190200.0,16.85,16.9,16.75,16.77,190200.0
2009-06-22 15:30:00,16.77,16.82,16.55,16.58,587800.0,16.77,16.82,16.55,16.58,587800.0
2009-06-23 09:30:00,16.53,16.53,16.12,16.39,143200.0,16.53,16.53,16.12,16.39,143200.0
2009-06-23 10:00:00,16.38,16.5,16.11,16.11,234300.0,16.38,16.5,16.11,16.11,234300.0
2009-06-23 10:30:00,16.12,16.2,16.06,16.17,222800.0,16.12,16.2,16.06,16.17,222800.0
2009-06-23 11:00:00,16.17,16.22,16.09,16.19,136300.0,16.17,16.22,16.09,16.19,136300.0
2009-06-23 11:30:00,16.18,16.32,16.16,16.24,115500.0,16.18,16.32,16.16,16.24,115500.0
2009-06-23 12:00:00,16.24,16.24,16.08,16.18,134800.0,16.24,16.24,16.08,16.18,134800.0
2009-06-23 12:30:00,16.19,16.35,16.18,16.27,116400.0,16.19,16.35,16.18,16.27,116400.0
2009-06-23 13:00:00,16.28,16.37,16.26,16.29,136600.0,16.28,16.37,16.26,16.29,136600.0
2009-06-23 13:30:00,16.28,16.32,16.17,16.18,63200.0,16.28,16.32,16.17,16.18,63200.0
2009-06-23 14:00:00,16.19,16.34,16.15,16.24,79600.0,16.19,16.34,16.15,16.24,79600.0
2009-06-23 14:30:00,16.24,16.25,16.1,16.16,186700.0,16.24,16.25,16.1,16.16,186700.0
2009-06-23 15:00:00,16.16,16.17,16.05,16.16,185200.0,16.16,16.17,16.05,16.16,185200.0
2009-06-23 15:30:00,16.16,16.23,16.05,16.07,479700.0,16.16,16.23,16.05,16.07,479700.0
2009-06-24 09:30:00,16.22,16.29,15.92,16.1,151300.0,16.22,16.29,15.92,16.1,151300.0
2009-06-24 10:00:00,16.09,16.41,15.94,16.37,264700.0,16.09,16.41,15.94,16.37,264700.0
2009-06-24 10:30:00,16.37,16.4,16.13,16.31,196300.0,16.37,16.4,16.13,16.31,196300.0
2009-06-24 11:00:00,16.31,16.33,16.21,16.29,75000.0,16.31,16.33,16.21,16.29,75000.0
2009-06-24 11:30:00,16.3,16.41,16.28,16.39,125700.0,16.3,16.41,16.28,16.39,125700.0
2009-06-24 12:00:00,16.38,16.4,16.28,16.29,75400.0,16.38,16.4,16.28,16.29,75400.0
2009-06-24 12:30:00,16.29,16.36,16.28,16.33,71400.0,16.29,16.36,16.28,16.33,71400.0
2009-06-24 13:00:00,16.34,16.46,16.33,16.42,80000.0,16.34,16.46,16.33,16.42,80000.0
2009-06-24 13:30:00,16.41,16.42,16.32,16.32,64800.0,16.41,16.42,16.32,16.32,64800.0
2009-06-24 14:00:00,16.33,16.47,16.17,16.23,194800.0,16.33,16.47,16.17,16.23,194800.0
2009-06-24 14:30:00,16.23,16.28,16.08,16.1,333000.0,16.23,16.28,16.08,16.1,333000.0
2009-06-24 15:00:00,16.11,16.16,15.94,16.1,293000.0,16.11,16.16,15.94,16.1,293000.0
2009-06-24 15:30:00,16.09,16.14,15.96,16.07,417000.0,16.09,16.14,15.96,16.07,417000.0
2009-06-25 09:30:00,15.93,16.62,15.9,16.56,209400.0,15.93,16.62,15.9,16.56,209400.0
2009-06-25 10:00:00,16.57,16.89,16.56,16.83,410600.0,16.57,16.89,16.56,16.83,410600.0
2009-06-25 10:30:00,16.83,16.97,16.8,16.91,283700.0,16.83,16.97,16.8,16.91,283700.0
2009-06-25 11:00:00,16.91,17.03,16.81,16.94,189000.0,16.91,17.03,16.81,16.94,189000.0
2009-06-25 11:30:00,16.95,17.0,16.83,16.98,152200.0,16.95,17.0,16.83,16.98,152200.0
2009-06-25 12:00:00,16.97,17.0,16.89,16.94,104400.0,16.97,17.0,16.89,16.94,104400.0
2009-06-25 12:30:00,16.95,16.96,16.86,16.88,73800.0,16.95,16.96,16.86,16.88,73800.0
2009-06-25 13:00:00,16.87,17.0,16.83,16.93,146500.0,16.87,17.0,16.83,16.93,146500.0
2009-06-25 13:30:00,16.92,16.94,16.83,16.94,87800.0,16.92,16.94,16.83,16.94,87800.0
2009-06-25 14:00:00,16.94,16.94,16.8,16.84,123300.0,16.94,16.94,16.8,16.84,123300.0
2009-06-25 14:30:00,16.84,16.93,16.81,16.9,142800.0,16.84,16.93,16.81,16.9,142800.0
2009-06-25 15:00:00,16.89,16.99,16.88,16.97,183300.0,16.89,16.99,16.88,16.97,183300.0
2009-06-25 15:30:00,16.98,16.99,16.85,16.96,480200.0,16.98,16.99,16.85,16.96,480200.0
2009-06-26 09:30:00,16.85,17.24,16.74,17.1,229100.0,16.85,17.24,16.74,17.1,229100.0
2009-06-26 10:00:00,17.1,17.2,17.02,17.07,135300.0,17.1,17.2,17.02,17.07,135300.0
2009-06-26 10:30:00,17.06,17.14,17.01,17.08,160600.0,17.06,17.14,17.01,17.08,160600.0
2009-06-26 11:00:00,17.08,17.11,16.99,17.04,144200.0,17.08,17.11,16.99,17.04,144200.0
2009-06-26 11:30:00,17.05,17.24,17.05,17.24,86500.0,17.05,17.24,17.05,17.24,86500.0
2009-06-26 12:00:00,17.23,17.33,17.2,17.2,99300.0,17.23,17.33,17.2,17.2,99300.0
2009-06-26 12:30:00,17.21,17.29,17.18,17.23,81800.0,17.21,17.29,17.18,17.23,81800.0
2009-06-26 13:00:00,17.23,17.23,17.07,17.11,79800.0,17.23,17.23,17.07,17.11,79800.0
2009-06-26 13:30:00,17.12,17.2,17.08,17.12,67900.0,17.12,17.2,17.08,17.12,67900.0
2009-06-26 14:00:00,17.11,17.11,17.08,17.08,51800.0,17.11,17.11,17.08,17.08,51800.0
2009-06-26 14:30:00,17.09,17.15,17.04,17.14,123000.0,17.09,17.15,17.04,17.14,123000.0
2009-06-26 15:00:00,17.14,17.21,17.13,17.2,171100.0,17.14,17.21,17.13,17.2,171100.0
2009-06-26 15:30:00,17.2,17.3,17.14,17.2,842800.0,17.2,17.3,17.14,17.2,842800.0
2009-06-29 09:30:00,17.28,17.34,16.93,17.09,123700.0,17.28,17.34,16.93,17.09,123700.0
2009-06-29 10:00:00,17.08,17.45,17.01,17.45,207400.0,17.08,17.45,17.01,17.45,207400.0
2009-06-29 10:30:00,17.47,17.56,17.39,17.4,227000.0,17.47,17.56,17.39,17.4,227000.0
2009-06-29 11:00:00,17.4,17.43,17.3,17.4,132500.0,17.4,17.43,17.3,17.4,132500.0
2009-06-29 11:30:00,17.4,17.43,17.28,17.3,167500.0,17.4,17.43,17.28,17.3,167500.0
2009-06-29 12:00:00,17.3,17.36,17.28,17.35,113300.0,17.3,17.36,17.28,17.35,113300.0
2009-06-29 12:30:00,17.35,17.65,17.34,17.61,334700.0,17.35,17.65,17.34,17.61,334700.0
2009-06-29 13:00:00,17.62,17.78,17.61,17.63,271300.0,17.62,17.78,17.61,17.63,271300.0
2009-06-29 13:30:00,17.63,17.71,17.6,17.7,274300.0,17.63,17.71,17.6,17.7,274300.0
2009-06-29 14:00:00,17.7,17.74,17.57,17.58,227800.0,17.7,17.74,17.57,17.58,227800.0
2009-06-29 14:30:00,17.58,17.63,17.54,17.57,144500.0,17.58,17.63,17.54,17.57,144500.0
2009-06-29 15:00:00,17.58,17.64,17.56,17.62,162700.0,17.58,17.64,17.56,17.62,162700.0
2009-06-29 15:30:00,17.62,17.62,17.48,17.55,329400.0,17.62,17.62,17.48,17.55,329400.0
2009-06-30 09:30:00,17.62,17.92,17.57,17.89,129100.0,17.62,17.92,17.57,17.89,129100.0
2009-06-30 10:00:00,17.88,17.88,17.17,17.21,217200.0,17.88,17.88,17.17,17.21,217200.0
2009-06-30 10:30:00,17.2,17.46,17.17,17.43,134100.0,17.2,17.46,17.17,17.43,134100.0
2009-06-30 11:00:00,17.42,17.5,17.35,17.44,136700.0,17.42,17.5,17.35,17.44,136700.0
2009-06-30 11:30:00,17.44,17.63,17.37,17.61,150400.0,17.44,17.63,17.37,17.61,150400.0
2009-06-30 12:00:00,17.61,17.65,17.52,17.61,70200.0,17.61,17.65,17.52,17.61,70200.0
2009-06-30 12:30:00,17.61,17.62,17.52,17.53,44300.0,17.61,17.62,17.52,17.53,44300.0
2009-06-30 13:00:00,17.53,17.53,17.43,17.47,63900.0,17.53,17.53,17.43,17.47,63900.0
2009-06-30 13:30:00,17.46,17.46,17.31,17.33,66300.0,17.46,17.46,17.31,17.33,66300.0
2009-06-30 14:00:00,17.34,17.44,17.3,17.43,79000.0,17.34,17.44,17.3,17.43,79000.0
2009-06-30 14:30:00,17.43,17.44,17.32,17.33,135700.0,17.43,17.44,17.32,17.33,135700.0
2009-06-30 15:00:00,17.33,17.39,17.3,17.35,202200.0,17.33,17.39,17.3,17.35,202200.0
2009-06-30 15:30:00,17.34,17.46,17.31,17.36,294200.0,17.34,17.46,17.31,17.36,294200.0
2009-07-01 09:30:00,17.36,17.89,17.31,17.85,148700.0,17.36,17.89,17.31,17.85,148700.0
2009-07-01 10:00:00,17.85,18.16,17.74,18.13,366700.0,17.85,18.16,17.74,18.13,366700.0
2009-07-01 10:30:00,18.13,18.15,18.02,18.13,218600.0,18.13,18.15,18.02,18.13,218600.0
2009-07-01 11:00:00,18.14,18.17,17.98,18.1,189000.0,18.14,18.17,17.98,18.1,189000.0
2009-07-01 11:30:00,18.1,18.17,18.05,18.08,157100.0,18.1,18.17,18.05,18.08,157100.0
2009-07-01 12:00:00,18.08,18.08,17.97,18.03,260100.0,18.08,18.08,17.97,18.03,260100.0
2009-07-01 12:30:00,18.03,18.08,17.97,18.04,243100.0,18.03,18.08,17.97,18.04,243100.0
2009-07-01 13:00:00,18.03,18.13,18.02,18.13,139100.0,18.03,18.13,18.02,18.13,139100.0
2009-07-01 13:30:00,18.13,18.13,17.93,17.94,228800.0,18.13,18.13,17.93,17.94,228800.0
2009-07-01 14:00:00,17.94,17.94,17.83,17.86,221500.0,17.94,17.94,17.83,17.86,221500.0
2009-07-01 14:30:00,17.85,17.86,17.72,17.76,257600.0,17.85,17.86,17.72,17.76,257600.0
2009-07-01 15:00:00,17.75,17.88,17.74,17.77,174700.0,17.75,17.88,17.74,17.77,174700.0
2009-07-01 15:30:00,17.77,17.83,17.71,17.76,243200.0,17.77,17.83,17.71,17.76,243200.0
2009-07-02 09:30:00,17.32,17.62,17.07,17.12,204000.0,17.32,17.62,17.07,17.12,204000.0
2009-07-02 10:00:00,17.13,17.15,16.83,16.86,228600.0,17.13,17.15,16.83,16.86,228600.0
2009-07-02 10:30:00,16.86,16.96,16.8,16.8,298000.0,16.86,16.96,16.8,16.8,298000.0
2009-07-02 11:00:00,16.8,16.86,16.76,16.77,176100.0,16.8,16.86,16.76,16.77,176100.0
2009-07-02 11:30:00,16.77,16.8,16.7,16.76,91400.0,16.77,16.8,16.7,16.76,91400.0
2009-07-02 12:00:00,16.76,16.77,16.7,16.73,78800.0,16.76,16.77,16.7,16.73,78800.0
2009-07-02 12:30:00,16.73,16.78,16.69,16.72,79000.0,16.73,16.78,16.69,16.72,79000.0
2009-07-02 13:00:00,16.72,16.87,16.72,16.87,146600.0,16.72,16.87,16.72,16.87,146600.0
2009-07-02 13:30:00,16.86,16.93,16.8,16.9,162500.0,16.86,16.93,16.8,16.9,162500.0
2009-07-02 14:00:00,16.9,16.96,16.87,16.96,91600.0,16.9,16.96,16.87,16.96,91600.0
2009-07-02 14:30:00,16.95,17.07,16.93,17.06,85200.0,16.95,17.07,16.93,17.06,85200.0
2009-07-02 15:00:00,17.06,17.1,16.97,16.98,210500.0,17.06,17.1,16.97,16.98,210500.0
2009-07-02 15:30:00,16.97,17.1,16.93,17.0,338200.0,16.97,17.1,16.93,17.0,338200.0
2009-07-06 09:30:00,16.75,17.43,16.62,17.11,317200.0,16.75,17.43,16.62,17.11,317200.0
2009-07-06 10:00:00,17.11,17.18,16.68,16.68,384200.0,17.11,17.18,16.68,16.68,384200.0
2009-07-06 10:30:00,16.68,16.7,16.58,16.58,183500.0,16.68,16.7,16.58,16.58,183500.0
2009-07-06 11:00:00,16.59,16.7,16.52,16.68,102400.0,16.59,16.7,16.52,16.68,102400.0
2009-07-06 11:30:00,16.68,16.71,16.6,16.61,68800.0,16.68,16.71,16.6,16.61,68800.0
2009-07-06 12:00:00,16.62,16.71,16.6,16.7,69700.0,16.62,16.71,16.6,16.7,69700.0
2009-07-06 12:30:00,16.7,16.71,16.64,16.66,93200.0,16.7,16.71,16.64,16.66,93200.0
2009-07-06 13:00:00,16.67,16.82,16.66,16.78,169400.0,16.67,16.82,16.66,16.78,169400.0
2009-07-06 13:30:00,16.79,16.79,16.65,16.69,87100.0,16.79,16.79,16.65,16.69,87100.0
2009-07-06 14:00:00,16.69,16.71,16.65,16.7,90000.0,16.69,16.71,16.65,16.7,90000.0
2009-07-06 14:30:00,16.69,16.82,16.69,16.82,109300.0,16.69,16.82,16.69,16.82,109300.0
2009-07-06 15:00:00,16.82,16.92,16.81,16.91,211000.0,16.82,16.92,16.81,16.91,211000.0
2009-07-06 15:30:00,16.89,16.96,16.78,16.94,350600.0,16.89,16.96,16.78,16.94,350600.0
2009-07-07 09:30:00,16.75,17.09,16.54,16.81,170000.0,16.75,17.09,16.54,16.81,170000.0
2009-07-07 10:00:00,16.8,16.8,16.64,16.68,154900.0,16.8,16.8,16.64,16.68,154900.0
2009-07-07 10:30:00,16.68,16.73,16.62,16.68,168700.0,16.68,16.73,16.62,16.68,168700.0
2009-07-07 11:00:00,16.68,16.73,16.52,16.52,160200.0,16.68,16.73,16.52,16.52,160200.0
2009-07-07 11:30:00,16.52,16.56,16.44,16.55,97300.0,16.52,16.56,16.44,16.55,97300.0
2009-07-07 12:00:00,16.54,16.54,16.44,16.46,82900.0,16.54,16.54,16.44,16.46,82900.0
2009-07-07 12:30:00,16.46,16.49,16.38,16.47,82400.0,16.46,16.49,16.38,16.47,82400.0
2009-07-07 13:00:00,16.48,16.55,16.44,16.54,139100.0,16.48,16.55,16.44,16.54,139100.0
2009-07-07 13:30:00,16.55,16.6,16.46,16.47,99400.0,16.55,16.6,16.46,16.47,99400.0
2009-07-07 14:00:00,16.47,16.5,16.41,16.5,101700.0,16.47,16.5,16.41,16.5,101700.0
2009-07-07 14:30:00,16.49,16.51,16.43,16.47,208600.0,16.49,16.51,16.43,16.47,208600.0
2009-07-07 15:00:00,16.47,16.48,16.37,16.46,300400.0,16.47,16.48,16.37,16.46,300400.0
2009-07-07 15:30:00,16.46,16.47,16.31,16.35,391900.0,16.46,16.47,16.31,16.35,391900.0
2009-07-08 09:30:00,16.5,16.64,16.35,16.52,124400.0,16.5,16.64,16.35,16.52,124400.0
2009-07-08 10:00:00,16.52,16.68,16.5,16.51,223000.0,16.52,16.68,16.5,16.51,223000.0
2009-07-08 10:30:00,16.5,16.53,16.4,16.44,168600.0,16.5,16.53,16.4,16.44,168600.0
2009-07-08 11:00:00,16.44,16.45,16.28,16.3,170800.0,16.44,16.45,16.28,16.3,170800.0
2009-07-08 11:30:00,16.3,16.33,16.17,16.23,178200.0,16.3,16.33,16.17,16.23,178200.0
2009-07-08 12:00:00,16.24,16.27,16.07,16.12,138600.0,16.24,16.27,16.07,16.12,138600.0
2009-07-08 12:30:00,16.12,16.24,16.11,16.23,102200.0,16.12,16.24,16.11,16.23,102200.0
2009-07-08 13:00:00,16.23,16.62,16.23,16.58,291800.0,16.23,16.62,16.23,16.58,291800.0
2009-07-08 13:30:00,16.58,16.64,16.5,16.6,242500.0,16.58,16.64,16.5,16.6,242500.0
2009-07-08 14:00:00,16.6,16.66,16.53,16.63,195200.0,16.6,16.66,16.53,16.63,195200.0
2009-07-08 14:30:00,16.63,16.64,16.49,16.5,370100.0,16.63,16.64,16.49,16.5,370100.0
2009-07-08 15:00:00,16.5,16.73,16.46,16.73,468000.0,16.5,16.73,16.46,16.73,468000.0
2009-07-08 15:30:00,16.73,16.98,16.73,16.85,745400.0,16.73,16.98,16.73,16.85,745400.0
2009-07-09 09:30:00,16.97,17.05,16.55,16.78,132000.0,16.97,17.05,16.55,16.78,132000.0
2009-07-09 10:00:00,16.79,17.02,16.7,16.77,161500.0,16.79,17.02,16.7,16.77,161500.0
2009-07-09 10:30:00,16.75,16.78,16.63,16.7,139500.0,16.75,16.78,16.63,16.7,139500.0
2009-07-09 11:00:00,16.71,16.75,16.59,16.68,118400.0,16.71,16.75,16.59,16.68,118400.0
2009-07-09 11:30:00,16.68,16.81,16.62,16.7,117900.0,16.68,16.81,16.62,16.7,117900.0
2009-07-09 12:00:00,16.69,16.7,16.55,16.62,128600.0,16.69,16.7,16.55,16.62,128600.0
2009-07-09 12:30:00,16.62,16.72,16.6,16.72,76600.0,16.62,16.72,16.6,16.72,76600.0
2009-07-09 13:00:00,16.71,16.8,16.61,16.65,113300.0,16.71,16.8,16.61,16.65,113300.0
2009-07-09 13:30:00,16.66,16.67,16.54,16.65,230300.0,16.66,16.67,16.54,16.65,230300.0
2009-07-09 14:00:00,16.65,16.71,16.61,16.68,162900.0,16.65,16.71,16.61,16.68,162900.0
2009-07-09 14:30:00,16.68,16.77,16.68,16.68,131300.0,16.68,16.77,16.68,16.68,131300.0
2009-07-09 15:00:00,16.68,16.71,16.62,16.68,230900.0,16.68,16.71,16.62,16.68,230900.0
2009-07-09 15:30:00,16.68,16.78,16.6,16.66,287300.0,16.68,16.78,16.6,16.66,287300.0
2009-07-10 09:30:00,16.54,16.91,16.41,16.63,223000.0,16.54,16.91,16.41,16.63,223000.0
2009-07-10 10:00:00,16.64,16.8,16.14,16.65,263000.0,16.64,16.8,16.14,16.65,263000.0
2009-07-10 10:30:00,16.65,16.66,16.49,16.59,130200.0,16.65,16.66,16.49,16.59,130200.0
2009-07-10 11:00:00,16.58,16.61,16.38,16.45,154600.0,16.58,16.61,16.38,16.45,154600.0
2009-07-10 11:30:00,16.47,16.63,16.41,16.59,91200.0,16.47,16.63,16.41,16.59,91200.0
2009-07-10 12:00:00,16.58,16.68,16.51,16.52,98400.0,16.58,16.68,16.51,16.52,98400.0
2009-07-10 12:30:00,16.52,16.59,16.47,16.49,113100.0,16.52,16.59,16.47,16.49,113100.0
2009-07-10 13:00:00,16.5,16.57,16.48,16.5,69100.0,16.5,16.57,16.48,16.5,69100.0
2009-07-10 13:30:00,16.51,16.58,16.49,16.51,61800.0,16.51,16.58,16.49,16.51,61800.0
2009-07-10 14:00:00,16.52,16.54,16.47,16.52,135300.0,16.52,16.54,16.47,16.52,135300.0
2009-07-10 14:30:00,16.52,16.55,16.42,16.43,114600.0,16.52,16.55,16.42,16.43,114600.0
2009-07-10 15:00:00,16.44,16.52,16.42,16.45,211300.0,16.44,16.52,16.42,16.45,211300.0
2009-07-10 15:30:00,16.45,16.55,16.4,16.53,420700.0,16.45,16.55,16.4,16.53,420700.0
2009-07-13 09:30:00,16.65,16.75,16.43,16.59,207600.0,16.65,16.75,16.43,16.59,207600.0
2009-07-13 10:00:00,16.57,16.88,16.48,16.88,185800.0,16.57,16.88,16.48,16.88,185800.0
2009-07-13 10:30:00,16.89,17.13,16.89,17.06,150500.0,16.89,17.13,16.89,17.06,150500.0
2009-07-13 11:00:00,17.06,17.12,16.89,16.95,58800.0,17.06,17.12,16.89,16.95,58800.0
2009-07-13 11:30:00,16.95,17.15,16.95,17.12,150700.0,16.95,17.15,16.95,17.12,150700.0
2009-07-13 12:00:00,17.13,17.27,17.11,17.27,53600.0,17.13,17.27,17.11,17.27,53600.0
2009-07-13 12:30:00,17.27,17.31,17.21,17.23,71700.0,17.27,17.31,17.21,17.23,71700.0
2009-07-13 13:00:00,17.23,17.35,17.22,17.28,50800.0,17.23,17.35,17.22,17.28,50800.0
2009-07-13 13:30:00,17.28,17.28,17.15,17.17,98000.0,17.28,17.28,17.15,17.17,98000.0
2009-07-13 14:00:00,17.17,17.25,17.16,17.18,100800.0,17.17,17.25,17.16,17.18,100800.0
2009-07-13 14:30:00,17.18,17.22,17.15,17.17,103600.0,17.18,17.22,17.15,17.17,103600.0
2009-07-13 15:00:00,17.16,17.21,17.15,17.18,243100.0,17.16,17.21,17.15,17.18,243100.0
2009-07-13 15:30:00,17.17,17.36,17.17,17.34,487300.0,17.17,17.36,17.17,17.34,487300.0
2009-07-14 09:30:00,17.39,17.63,17.38,17.58,253600.0,17.39,17.63,17.38,17.58,253600.0
2009-07-14 10:00:00,17.56,17.67,17.4,17.59,164500.0,17.56,17.67,17.4,17.59,164500.0
2009-07-14 10:30:00,17.59,17.59,17.42,17.44,71200.0,17.59,17.59,17.42,17.44,71200.0
2009-07-14 11:00:00,17.43,17.63,17.43,17.61,90800.0,17.43,17.63,17.43,17.61,90800.0
2009-07-14 11:30:00,17.62,17.77,17.6,17.74,104700.0,17.62,17.77,17.6,17.74,104700.0
2009-07-14 12:00:00,17.74,17.76,17.59,17.6,88100.0,17.74,17.76,17.59,17.6,88100.0
2009-07-14 12:30:00,17.6,17.68,17.56,17.66,54700.0,17.6,17.68,17.56,17.66,54700.0
2009-07-14 13:00:00,17.66,17.67,17.6,17.67,101800.0,17.66,17.67,17.6,17.67,101800.0
2009-07-14 13:30:00,17.66,17.72,17.59,17.6,132600.0,17.66,17.72,17.59,17.6,132600.0
2009-07-14 14:00:00,17.6,17.6,17.49,17.51,558400.0,17.6,17.6,17.49,17.51,558400.0
2009-07-14 14:30:00,17.52,17.58,17.48,17.55,345600.0,17.52,17.58,17.48,17.55,345600.0
2009-07-14 15:00:00,17.55,17.59,17.49,17.56,300400.0,17.55,17.59,17.49,17.56,300400.0
2009-07-14 15:30:00,17.56,17.6,17.48,17.5,679900.0,17.56,17.6,17.48,17.5,679900.0
2009-07-15 09:30:00,17.8,18.13,17.68,18.13,423800.0,17.8,18.13,17.68,18.13,423800.0
2009-07-15 10:00:00,18.12,18.19,17.97,18.15,307400.0,18.12,18.19,17.97,18.15,307400.0
2009-07-15 10:30:00,18.17,18.19,18.09,18.11,179600.0,18.17,18.19,18.09,18.11,179600.0
2009-07-15 11:00:00,18.12,18.13,18.01,18.13,60200.0,18.12,18.13,18.01,18.13,60200.0
2009-07-15 11:30:00,18.12,18.13,17.97,17.97,68800.0,18.12,18.13,17.97,17.97,68800.0
2009-07-15 12:00:00,17.97,17.97,17.93,17.95,69600.0,17.97,17.97,17.93,17.95,69600.0
2009-07-15 12:30:00,17.95,17.97,17.92,17.94,94200.0,17.95,17.97,17.92,17.94,94200.0
2009-07-15 13:00:00,17.94,18.05,17.93,18.05,67500.0,17.94,18.05,17.93,18.05,67500.0
2009-07-15 13:30:00,18.05,18.05,17.97,17.99,53400.0,18.05,18.05,17.97,17.99,53400.0
2009-07-15 14:00:00,17.98,17.98,17.9,17.93,108800.0,17.98,17.98,17.9,17.93,108800.0
2009-07-15 14:30:00,17.93,18.05,17.93,18.0,146400.0,17.93,18.05,17.93,18.0,146400.0
2009-07-15 15:00:00,18.0,18.01,17.93,17.93,189000.0,18.0,18.01,17.93,17.93,189000.0
2009-07-15 15:30:00,17.93,18.05,17.92,18.02,308000.0,17.93,18.05,17.92,18.02,308000.0
2009-07-16 09:30:00,18.02,18.09,17.83,17.89,133300.0,18.02,18.09,17.83,17.89,133300.0
2009-07-16 10:00:00,17.88,17.88,17.68,17.73,174300.0,17.88,17.88,17.68,17.73,174300.0
2009-07-16 10:30:00,17.73,17.77,17.63,17.63,125100.0,17.73,17.77,17.63,17.63,125100.0
2009-07-16 11:00:00,17.63,17.69,17.59,17.61,114000.0,17.63,17.69,17.59,17.61,114000.0
2009-07-16 11:30:00,17.6,17.68,17.53,17.65,72500.0,17.6,17.68,17.53,17.65,72500.0
2009-07-16 12:00:00,17.67,17.75,17.59,17.6,97200.0,17.67,17.75,17.59,17.6,97200.0
2009-07-16 12:30:00,17.61,17.67,17.55,17.66,211000.0,17.61,17.67,17.55,17.66,211000.0
2009-07-16 13:00:00,17.65,17.79,17.65,17.75,83300.0,17.65,17.79,17.65,17.75,83300.0
2009-07-16 13:30:00,17.74,17.88,17.73,17.88,71500.0,17.74,17.88,17.73,17.88,71500.0
2009-07-16 14:00:00,17.88,17.94,17.85,17.93,123600.0,17.88,17.94,17.85,17.93,123600.0
2009-07-16 14:30:00,17.94,18.08,17.61,18.06,285900.0,17.94,18.08,17.61,18.06,285900.0
2009-07-16 15:00:00,18.06,18.12,18.05,18.12,159400.0,18.06,18.12,18.05,18.12,159400.0
2009-07-16 15:30:00,18.11,18.15,18.04,18.08,486600.0,18.11,18.15,18.04,18.08,486600.0
2009-07-17 09:30:00,18.15,18.23,17.91,18.05,257700.0,18.15,18.23,17.91,18.05,257700.0
2009-07-17 10:00:00,18.05,18.24,18.01,18.21,132200.0,18.05,18.24,18.01,18.21,132200.0
2009-07-17 10:30:00,18.22,18.32,18.19,18.27,129800.0,18.22,18.32,18.19,18.27,129800.0
2009-07-17 11:00:00,18.27,18.35,18.22,18.34,143000.0,18.27,18.35,18.22,18.34,143000.0
2009-07-17 11:30:00,18.33,18.42,18.29,18.29,208400.0,18.33,18.42,18.29,18.29,208400.0
2009-07-17 12:00:00,18.29,18.36,18.29,18.31,115200.0,18.29,18.36,18.29,18.31,115200.0
2009-07-17 12:30:00,18.3,18.34,18.28,18.31,45000.0,18.3,18.34,18.28,18.31,45000.0
2009-07-17 13:00:00,18.31,18.38,18.29,18.36,48500.0,18.31,18.38,18.29,18.36,48500.0
2009-07-17 13:30:00,18.36,18.45,18.36,18.38,105100.0,18.36,18.45,18.36,18.38,105100.0
2009-07-17 14:00:00,18.39,18.39,18.26,18.27,53500.0,18.39,18.39,18.26,18.27,53500.0
2009-07-17 14:30:00,18.26,18.29,18.21,18.24,65600.0,18.26,18.29,18.21,18.24,65600.0
2009-07-17 15:00:00,18.23,18.27,18.18,18.2,71700.0,18.23,18.27,18.18,18.2,71700.0
2009-07-17 15:30:00,18.2,18.26,18.13,18.2,227000.0,18.2,18.26,18.13,18.2,227000.0
2009-07-20 09:30:00,18.3,18.36,18.19,18.24,195600.0,18.3,18.36,18.19,18.24,195600.0
2009-07-20 10:00:00,18.25,18.4,18.23,18.34,227100.0,18.25,18.4,18.23,18.34,227100.0
2009-07-20 10:30:00,18.34,18.34,18.08,18.13,151600.0,18.34,18.34,18.08,18.13,151600.0
2009-07-20 11:00:00,18.13,18.2,18.11,18.19,105500.0,18.13,18.2,18.11,18.19,105500.0
2009-07-20 11:30:00,18.2,18.2,18.08,18.1,145700.0,18.2,18.2,18.08,18.1,145700.0
2009-07-20 12:00:00,18.11,18.28,18.08,18.28,92700.0,18.11,18.28,18.08,18.28,92700.0
2009-07-20 12:30:00,18.28,18.43,18.27,18.4,164000.0,18.28,18.43,18.27,18.4,164000.0
2009-07-20 13:00:00,18.4,18.43,18.31,18.32,69900.0,18.4,18.43,18.31,18.32,69900.0
2009-07-20 13:30:00,18.32,18.47,18.31,18.43,142900.0,18.32,18.47,18.31,18.43,142900.0
2009-07-20 14:00:00,18.43,18.55,18.43,18.46,216800.0,18.43,18.55,18.43,18.46,216800.0
2009-07-20 14:30:00,18.45,18.52,18.43,18.49,184500.0,18.45,18.52,18.43,18.49,184500.0
2009-07-20 15:00:00,18.49,18.65,18.49,18.6,362800.0,18.49,18.65,18.49,18.6,362800.0
2009-07-20 15:30:00,18.61,18.7,18.55,18.67,680500.0,18.61,18.7,18.55,18.67,680500.0
2009-07-21 09:30:00,18.7,18.88,18.31,18.68,265900.0,18.7,18.88,18.31,18.68,265900.0
2009-07-21 10:00:00,18.69,18.69,18.43,18.55,232700.0,18.69,18.69,18.43,18.55,232700.0
2009-07-21 10:30:00,18.56,18.68,18.54,18.63,154900.0,18.56,18.68,18.54,18.63,154900.0
2009-07-21 11:00:00,18.64,18.73,18.6,18.7,164500.0,18.64,18.73,18.6,18.7,164500.0
2009-07-21 11:30:00,18.7,18.74,18.63,18.64,228600.0,18.7,18.74,18.63,18.64,228600.0
2009-07-21 12:00:00,18.63,18.68,18.57,18.64,217600.0,18.63,18.68,18.57,18.64,217600.0
2009-07-21 12:30:00,18.64,18.69,18.47,18.49,108700.0,18.64,18.69,18.47,18.49,108700.0
2009-07-21 13:00:00,18.49,18.62,18.43,18.62,111300.0,18.49,18.62,18.43,18.62,111300.0
2009-07-21 13:30:00,18.63,18.65,18.55,18.55,78700.0,18.63,18.65,18.55,18.55,78700.0
2009-07-21 14:00:00,18.56,18.61,18.54,18.58,100200.0,18.56,18.61,18.54,18.58,100200.0
2009-07-21 14:30:00,18.58,18.72,18.55,18.72,118200.0,18.58,18.72,18.55,18.72,118200.0
2009-07-21 15:00:00,18.71,18.73,18.66,18.7,169500.0,18.71,18.73,18.66,18.7,169500.0
2009-07-21 15:30:00,18.71,18.82,18.68,18.82,395500.0,18.71,18.82,18.68,18.82,395500.0
2009-07-22 09:30:00,18.65,19.25,18.65,19.19,425500.0,18.65,19.25,18.65,19.19,425500.0
2009-07-22 10:00:00,19.21,19.29,19.09,19.13,270500.0,19.21,19.29,19.09,19.13,270500.0
2009-07-22 10:30:00,19.13,19.25,19.09,19.21,352100.0,19.13,19.25,19.09,19.21,352100.0
2009-07-22 11:00:00,19.19,19.25,19.15,19.19,147300.0,19.19,19.25,19.15,19.19,147300.0
2009-07-22 11:30:00,19.19,19.21,19.11,19.15,195000.0,19.19,19.21,19.11,19.15,195000.0
2009-07-22 12:00:00,19.15,19.15,18.99,19.04,206500.0,19.15,19.15,18.99,19.04,206500.0
2009-07-22 12:30:00,19.04,19.04,18.93,18.96,255400.0,19.04,19.04,18.93,18.96,255400.0
2009-07-22 13:00:00,18.96,18.99,18.92,18.97,173000.0,18.96,18.99,18.92,18.97,173000.0
2009-07-22 13:30:00,18.96,19.0,18.92,18.97,125600.0,18.96,19.0,18.92,18.97,125600.0
2009-07-22 14:00:00,18.97,18.98,18.81,18.82,206900.0,18.97,18.98,18.81,18.82,206900.0
2009-07-22 14:30:00,18.82,18.88,18.79,18.87,133500.0,18.82,18.88,18.79,18.87,133500.0
2009-07-22 15:00:00,18.88,18.92,18.79,18.82,136100.0,18.88,18.92,18.79,18.82,136100.0
2009-07-22 15:30:00,18.82,18.89,18.82,18.89,392000.0,18.82,18.89,18.82,18.89,392000.0
2009-07-23 09:30:00,19.02,19.5,18.95,19.47,298800.0,19.02,19.5,18.95,19.47,298800.0
2009-07-23 10:00:00,19.48,19.8,19.39,19.55,584900.0,19.48,19.8,19.39,19.55,584900.0
2009-07-23 10:30:00,19.55,19.58,19.29,19.45,395500.0,19.55,19.58,19.29,19.45,395500.0
2009-07-23 11:00:00,19.45,19.69,19.45,19.65,477100.0,19.45,19.69,19.45,19.65,477100.0
2009-07-23 11:30:00,19.65,19.85,19.64,19.65,245100.0,19.65,19.85,19.64,19.65,245100.0
2009-07-23 12:00:00,19.65,19.73,19.6,19.73,173800.0,19.65,19.73,19.6,19.73,173800.0
2009-07-23 12:30:00,19.73,19.8,19.7,19.8,101100.0,19.73,19.8,19.7,19.8,101100.0
2009-07-23 13:00:00,19.8,19.84,19.72,19.82,102500.0,19.8,19.84,19.72,19.82,102500.0
2009-07-23 13:30:00,19.82,19.97,19.82,19.89,250600.0,19.82,19.97,19.82,19.89,250600.0
2009-07-23 14:00:00,19.89,19.89,19.81,19.87,175000.0,19.89,19.89,19.81,19.87,175000.0
2009-07-23 14:30:00,19.87,19.88,19.76,19.77,226400.0,19.87,19.88,19.76,19.77,226400.0
2009-07-23 15:00:00,19.77,19.8,19.67,19.73,244700.0,19.77,19.8,19.67,19.73,244700.0
2009-07-23 15:30:00,19.73,19.73,19.55,19.61,387800.0,19.73,19.73,19.55,19.61,387800.0
2009-07-24 09:30:00,19.59,19.67,19.44,19.54,278100.0,19.59,19.67,19.44,19.54,278100.0
2009-07-24 10:00:00,19.55,19.64,19.39,19.48,630000.0,19.55,19.64,19.39,19.48,630000.0
2009-07-24 10:30:00,19.5,19.53,19.4,19.49,180500.0,19.5,19.53,19.4,19.49,180500.0
2009-07-24 11:00:00,19.49,19.53,19.44,19.49,387400.0,19.49,19.53,19.44,19.49,387400.0
2009-07-24 11:30:00,19.5,19.57,19.47,19.55,617200.0,19.5,19.57,19.47,19.55,617200.0
2009-07-24 12:00:00,19.55,19.73,19.54,19.65,272200.0,19.55,19.73,19.54,19.65,272200.0
2009-07-24 12:30:00,19.65,19.66,19.58,19.63,175200.0,19.65,19.66,19.58,19.63,175200.0
2009-07-24 13:00:00,19.62,19.73,19.61,19.72,192000.0,19.62,19.73,19.61,19.72,192000.0
2009-07-24 13:30:00,19.73,19.88,19.72,19.83,156400.0,19.73,19.88,19.72,19.83,156400.0
2009-07-24 14:00:00,19.83,19.89,19.79,19.82,148700.0,19.83,19.89,19.79,19.82,148700.0
2009-07-24 14:30:00,19.82,19.89,19.82,19.88,146000.0,19.82,19.89,19.82,19.88,146000.0
2009-07-24 15:00:00,19.88,20.03,19.86,20.02,409800.0,19.88,20.03,19.86,20.02,409800.0
2009-07-24 15:30:00,20.01,20.05,19.94,20.02,384400.0,20.01,20.05,19.94,20.02,384400.0
2009-07-27 09:30:00,20.03,20.03,19.58,19.68,399800.0,20.03,20.03,19.58,19.68,399800.0
2009-07-27 10:00:00,19.68,19.76,19.46,19.52,562900.0,19.68,19.76,19.46,19.52,562900.0
2009-07-27 10:30:00,19.51,19.6,19.39,19.6,302400.0,19.51,19.6,19.39,19.6,302400.0
2009-07-27 11:00:00,19.61,19.7,19.6,19.66,150900.0,19.61,19.7,19.6,19.66,150900.0
2009-07-27 11:30:00,19.67,19.75,19.64,19.65,176200.0,19.67,19.75,19.64,19.65,176200.0
2009-07-27 12:00:00,19.66,19.66,19.6,19.61,100900.0,19.66,19.66,19.6,19.61,100900.0
2009-07-27 12:30:00,19.6,19.65,19.58,19.61,209700.0,19.6,19.65,19.58,19.61,209700.0
2009-07-27 13:00:00,19.6,19.61,19.53,19.53,219600.0,19.6,19.61,19.53,19.53,219600.0
2009-07-27 13:30:00,19.53,19.72,19.5,19.69,148500.0,19.53,19.72,19.5,19.69,148500.0
2009-07-27 14:00:00,19.69,19.73,19.6,19.7,154500.0,19.69,19.73,19.6,19.7,154500.0
2009-07-27 14:30:00,19.7,19.82,19.68,19.78,213800.0,19.7,19.82,19.68,19.78,213800.0
2009-07-27 15:00:00,19.78,19.78,19.64,19.69,236800.0,19.78,19.78,19.64,19.69,236800.0
2009-07-27 15:30:00,19.69,19.74,19.64,19.74,341300.0,19.69,19.74,19.64,19.74,341300.0
2009-07-28 09:30:00,19.56,19.82,19.43,19.68,259500.0,19.56,19.82,19.43,19.68,259500.0
2009-07-28 10:00:00,19.68,19.68,19.38,19.59,173500.0,19.68,19.68,19.38,19.59,173500.0
2009-07-28 10:30:00,19.58,19.67,19.39,19.67,174800.0,19.58,19.67,19.39,19.67,174800.0
2009-07-28 11:00:00,19.67,19.67,19.55,19.58,97700.0,19.67,19.67,19.55,19.58,97700.0
2009-07-28 11:30:00,19.57,19.61,19.43,19.6,111200.0,19.57,19.61,19.43,19.6,111200.0
2009-07-28 12:00:00,19.59,19.65,19.57,19.61,84200.0,19.59,19.65,19.57,19.61,84200.0
2009-07-28 12:30:00,19.6,19.61,19.55,19.57,71400.0,19.6,19.61,19.55,19.57,71400.0
2009-07-28 13:00:00,19.57,19.64,19.54,19.54,98200.0,19.57,19.64,19.54,19.54,98200.0
2009-07-28 13:30:00,19.55,19.65,19.54,19.54,284600.0,19.55,19.65,19.54,19.54,284600.0
2009-07-28 14:00:00,19.55,19.65,19.51,19.63,160500.0,19.55,19.65,19.51,19.63,160500.0
2009-07-28 14:30:00,19.63,19.7,19.57,19.59,175800.0,19.63,19.7,19.57,19.59,175800.0
2009-07-28 15:00:00,19.59,19.63,19.56,19.62,183000.0,19.59,19.63,19.56,19.62,183000.0
2009-07-28 15:30:00,19.63,19.7,19.6,19.68,349200.0,19.63,19.7,19.6,19.68,349200.0
2009-07-29 09:30:00,19.74,20.15,19.41,20.07,352700.0,19.74,20.15,19.41,20.07,352700.0
2009-07-29 10:00:00,20.08,20.24,19.87,20.03,304400.0,20.08,20.24,19.87,20.03,304400.0
2009-07-29 10:30:00,20.03,20.05,19.92,20.03,151600.0,20.03,20.05,19.92,20.03,151600.0
2009-07-29 11:00:00,20.04,20.14,19.8,19.82,227400.0,20.04,20.14,19.8,19.82,227400.0
2009-07-29 11:30:00,19.8,19.97,19.78,19.97,111800.0,19.8,19.97,19.78,19.97,111800.0
2009-07-29 12:00:00,19.97,20.01,19.89,20.0,106700.0,19.97,20.01,19.89,20.0,106700.0
2009-07-29 12:30:00,20.0,20.01,19.98,20.0,163700.0,20.0,20.01,19.98,20.0,163700.0
2009-07-29 13:00:00,20.0,20.0,19.87,19.92,166000.0,20.0,20.0,19.87,19.92,166000.0
2009-07-29 13:30:00,19.92,20.0,19.86,19.89,220700.0,19.92,20.0,19.86,19.89,220700.0
2009-07-29 14:00:00,19.9,20.0,19.86,20.0,316500.0,19.9,20.0,19.86,20.0,316500.0
2009-07-29 14:30:00,20.0,20.0,19.97,20.0,221200.0,20.0,20.0,19.97,20.0,221200.0
2009-07-29 15:00:00,20.0,20.18,19.99,20.18,393800.0,20.0,20.18,19.99,20.18,393800.0
2009-07-29 15:30:00,20.18,20.22,20.13,20.21,636100.0,20.18,20.22,20.13,20.21,636100.0
2009-07-30 09:30:00,20.28,20.99,20.22,20.93,415000.0,20.28,20.99,20.22,20.93,415000.0
2009-07-30 10:00:00,20.93,21.0,20.82,20.99,403100.0,20.93,21.0,20.82,20.99,403100.0
2009-07-30 10:30:00,20.99,21.33,20.96,21.22,478600.0,20.99,21.33,20.96,21.22,478600.0
2009-07-30 11:00:00,21.23,21.27,20.98,21.03,249200.0,21.23,21.27,20.98,21.03,249200.0
2009-07-30 11:30:00,21.03,21.11,20.93,20.93,168700.0,21.03,21.11,20.93,20.93,168700.0
2009-07-30 12:00:00,20.93,21.02,20.85,20.91,214000.0,20.93,21.02,20.85,20.91,214000.0
2009-07-30 12:30:00,20.91,21.15,20.9,21.12,295200.0,20.91,21.15,20.9,21.12,295200.0
2009-07-30 13:00:00,21.12,21.22,21.03,21.08,213400.0,21.12,21.22,21.03,21.08,213400.0
2009-07-30 13:30:00,21.07,21.16,20.97,20.98,256100.0,21.07,21.16,20.97,20.98,256100.0
2009-07-30 14:00:00,20.98,20.98,20.8,20.9,484300.0,20.98,20.98,20.8,20.9,484300.0
2009-07-30 14:30:00,20.89,20.91,20.85,20.88,197900.0,20.89,20.91,20.85,20.88,197900.0
2009-07-30 15:00:00,20.89,20.94,20.87,20.89,342400.0,20.89,20.94,20.87,20.89,342400.0
2009-07-30 15:30:00,20.9,20.9,20.57,20.63,850200.0,20.9,20.9,20.57,20.63,850200.0
2009-07-31 09:30:00,20.47,20.47,19.78,19.85,1160500.0,20.47,20.47,19.78,19.85,1160500.0
2009-07-31 10:00:00,19.85,20.05,19.67,19.97,592100.0,19.85,20.05,19.67,19.97,592100.0
2009-07-31 10:30:00,19.98,20.21,19.93,20.11,470600.0,19.98,20.21,19.93,20.11,470600.0
2009-07-31 11:00:00,20.1,20.23,20.02,20.15,443500.0,20.1,20.23,20.02,20.15,443500.0
2009-07-31 11:30:00,20.14,20.14,19.97,20.05,269700.0,20.14,20.14,19.97,20.05,269700.0
2009-07-31 12:00:00,20.05,20.19,20.02,20.16,372800.0,20.05,20.19,20.02,20.16,372800.0
2009-07-31 12:30:00,20.16,20.24,20.07,20.09,281900.0,20.16,20.24,20.07,20.09,281900.0
2009-07-31 13:00:00,20.09,20.15,20.08,20.15,225100.0,20.09,20.15,20.08,20.15,225100.0
2009-07-31 13:30:00,20.15,20.27,20.14,20.18,190800.0,20.15,20.27,20.14,20.18,190800.0
2009-07-31 14:00:00,20.18,20.36,20.17,20.35,332700.0,20.18,20.36,20.17,20.35,332700.0
2009-07-31 14:30:00,20.36,20.39,20.25,20.34,328700.0,20.36,20.39,20.25,20.34,328700.0
2009-07-31 15:00:00,20.34,20.73,20.34,20.61,516300.0,20.34,20.73,20.34,20.61,516300.0
2009-07-31 15:30:00,20.61,20.71,20.55,20.66,866900.0,20.61,20.71,20.55,20.66,866900.0
2009-08-03 09:30:00,21.15,21.25,20.49,20.58,599900.0,21.15,21.25,20.49,20.58,599900.0
2009-08-03 10:00:00,20.58,20.88,20.58,20.87,449300.0,20.58,20.88,20.58,20.87,449300.0
2009-08-03 10:30:00,20.88,20.97,20.64,20.67,299300.0,20.88,20.97,20.64,20.67,299300.0
2009-08-03 11:00:00,20.68,20.7,20.45,20.52,526400.0,20.68,20.7,20.45,20.52,526400.0
2009-08-03 11:30:00,20.52,20.76,20.51,20.71,398600.0,20.52,20.76,20.51,20.71,398600.0
2009-08-03 12:00:00,20.71,20.72,20.63,20.68,196400.0,20.71,20.72,20.63,20.68,196400.0
2009-08-03 12:30:00,20.68,20.79,20.66,20.74,145800.0,20.68,20.79,20.66,20.74,145800.0
2009-08-03 13:00:00,20.74,20.78,20.73,20.75,150800.0,20.74,20.78,20.73,20.75,150800.0
2009-08-03 13:30:00,20.76,20.77,20.69,20.77,339400.0,20.76,20.77,20.69,20.77,339400.0
2009-08-03 14:00:00,20.76,20.8,20.71,20.76,325400.0,20.76,20.8,20.71,20.76,325400.0
2009-08-03 14:30:00,20.76,20.81,20.69,20.69,272300.0,20.76,20.81,20.69,20.69,272300.0
2009-08-03 15:00:00,20.7,20.73,20.66,20.7,400000.0,20.7,20.73,20.66,20.7,400000.0
2009-08-03 15:30:00,20.69,20.69,20.54,20.68,565900.0,20.69,20.69,20.54,20.68,565900.0
2009-08-04 09:30:00,20.6,20.6,19.93,19.95,652700.0,20.6,20.6,19.93,19.95,652700.0
2009-08-04 10:00:00,19.95,20.0,19.7,19.73,985100.0,19.95,20.0,19.7,19.73,985100.0
2009-08-04 10:30:00,19.74,19.94,19.7,19.92,360700.0,19.74,19.94,19.7,19.92,360700.0
2009-08-04 11:00:00,19.93,19.97,19.88,19.96,359100.0,19.93,19.97,19.88,19.96,359100.0
2009-08-04 11:30:00,19.96,20.15,19.95,20.02,388200.0,19.96,20.15,19.95,20.02,388200.0
2009-08-04 12:00:00,20.01,20.02,19.97,20.0,234100.0,20.01,20.02,19.97,20.0,234100.0
2009-08-04 12:30:00,20.01,20.01,19.9,19.98,168800.0,20.01,20.01,19.9,19.98,168800.0
2009-08-04 13:00:00,19.98,20.0,19.87,19.92,210700.0,19.98,20.0,19.87,19.92,210700.0
2009-08-04 13:30:00,19.93,19.93,19.68,19.68,182700.0,19.93,19.93,19.68,19.68,182700.0
2009-08-04 14:00:00,19.68,19.8,19.63,19.77,495200.0,19.68,19.8,19.63,19.77,495200.0
2009-08-04 14:30:00,19.77,19.83,19.76,19.79,278200.0,19.77,19.83,19.76,19.79,278200.0
2009-08-04 15:00:00,19.8,19.85,19.68,19.68,313900.0,19.8,19.85,19.68,19.68,313900.0
2009-08-04 15:30:00,19.68,19.7,19.55,19.67,802100.0,19.68,19.7,19.55,19.67,802100.0
2009-08-05 09:30:00,19.69,19.8,19.31,19.46,623900.0,19.69,19.8,19.31,19.46,623900.0
2009-08-05 10:00:00,19.47,19.56,19.4,19.51,345900.0,19.47,19.56,19.4,19.51,345900.0
2009-08-05 10:30:00,19.51,19.65,19.51,19.61,276600.0,19.51,19.65,19.51,19.61,276600.0
2009-08-05 11:00:00,19.62,19.62,19.5,19.52,204900.0,19.62,19.62,19.5,19.52,204900.0
2009-08-05 11:30:00,19.51,19.53,19.4,19.44,168500.0,19.51,19.53,19.4,19.44,168500.0
2009-08-05 12:00:00,19.44,19.5,19.43,19.48,199100.0,19.44,19.5,19.43,19.48,199100.0
2009-08-05 12:30:00,19.48,19.54,19.44,19.47,147600.0,19.48,19.54,19.44,19.47,147600.0
2009-08-05 13:00:00,19.47,19.55,19.4,19.55,199100.0,19.47,19.55,19.4,19.55,199100.0
2009-08-05 13:30:00,19.54,19.63,19.52,19.54,177200.0,19.54,19.63,19.52,19.54,177200.0
2009-08-05 14:00:00,19.53,19.59,19.5,19.5,198400.0,19.53,19.59,19.5,19.5,198400.0
2009-08-05 14:30:00,19.51,19.62,19.49,19.62,182000.0,19.51,19.62,19.49,19.62,182000.0
2009-08-05 15:00:00,19.62,19.66,19.54,19.59,267200.0,19.62,19.66,19.54,19.59,267200.0
2009-08-05 15:30:00,19.6,19.6,19.48,19.49,493100.0,19.6,19.6,19.48,19.49,493100.0
2009-08-06 09:30:00,19.45,20.13,19.45,19.76,391800.0,19.45,20.13,19.45,19.76,391800.0
2009-08-06 10:00:00,19.76,19.77,19.51,19.75,424800.0,19.76,19.77,19.51,19.75,424800.0
2009-08-06 10:30:00,19.75,19.97,19.71,19.76,321800.0,19.75,19.97,19.71,19.76,321800.0
2009-08-06 11:00:00,19.76,19.93,19.75,19.84,188100.0,19.76,19.93,19.75,19.84,188100.0
2009-08-06 11:30:00,19.84,19.85,19.67,19.7,118300.0,19.84,19.85,19.67,19.7,118300.0
2009-08-06 12:00:00,19.7,19.75,19.61,19.7,148400.0,19.7,19.75,19.61,19.7,148400.0
2009-08-06 12:30:00,19.69,19.82,19.69,19.77,114900.0,19.69,19.82,19.69,19.77,114900.0
2009-08-06 13:00:00,19.77,19.79,19.73,19.74,100600.0,19.77,19.79,19.73,19.74,100600.0
2009-08-06 13:30:00,19.75,19.77,19.57,19.57,151600.0,19.75,19.77,19.57,19.57,151600.0
2009-08-06 14:00:00,19.58,19.58,19.39,19.43,192500.0,19.58,19.58,19.39,19.43,192500.0
2009-08-06 14:30:00,19.44,19.49,19.4,19.45,183500.0,19.44,19.49,19.4,19.45,183500.0
2009-08-06 15:00:00,19.45,19.5,19.42,19.46,193300.0,19.45,19.5,19.42,19.46,193300.0
2009-08-06 15:30:00,19.46,19.5,19.41,19.46,438200.0,19.46,19.5,19.41,19.46,438200.0
2009-08-07 09:30:00,19.77,20.0,19.31,19.6,490200.0,19.77,20.0,19.31,19.6,490200.0
2009-08-07 10:00:00,19.59,19.67,19.49,19.59,273700.0,19.59,19.67,19.49,19.59,273700.0
2009-08-07 10:30:00,19.59,19.98,19.58,19.89,265300.0,19.59,19.98,19.58,19.89,265300.0
2009-08-07 11:00:00,19.9,20.08,19.88,20.06,216700.0,19.9,20.08,19.88,20.06,216700.0
2009-08-07 11:30:00,20.06,20.06,19.79,19.8,178800.0,20.06,20.06,19.79,19.8,178800.0
2009-08-07 12:00:00,19.79,19.84,19.71,19.73,179400.0,19.79,19.84,19.71,19.73,179400.0
2009-08-07 12:30:00,19.72,19.93,19.72,19.9,151000.0,19.72,19.93,19.72,19.9,151000.0
2009-08-07 13:00:00,19.9,20.1,19.9,20.1,156900.0,19.9,20.1,19.9,20.1,156900.0
2009-08-07 13:30:00,20.1,20.27,20.08,20.27,277600.0,20.1,20.27,20.08,20.27,277600.0
2009-08-07 14:00:00,20.27,20.28,20.19,20.2,179600.0,20.27,20.28,20.19,20.2,179600.0
2009-08-07 14:30:00,20.2,20.22,20.12,20.15,180000.0,20.2,20.22,20.12,20.15,180000.0
2009-08-07 15:00:00,20.14,20.16,20.03,20.03,363500.0,20.14,20.16,20.03,20.03,363500.0
2009-08-07 15:30:00,20.03,20.05,19.9,19.98,819900.0,20.03,20.05,19.9,19.98,819900.0
2009-08-10 09:30:00,19.78,19.86,19.3,19.4,239700.0,19.78,19.86,19.3,19.4,239700.0
2009-08-10 10:00:00,19.4,19.42,19.18,19.42,252600.0,19.4,19.42,19.18,19.42,252600.0
2009-08-10 10:30:00,19.42,19.45,19.3,19.38,200900.0,19.42,19.45,19.3,19.38,200900.0
2009-08-10 11:00:00,19.4,19.43,19.27,19.32,204800.0,19.4,19.43,19.27,19.32,204800.0
2009-08-10 11:30:00,19.31,19.37,19.19,19.23,117000.0,19.31,19.37,19.19,19.23,117000.0
2009-08-10 12:00:00,19.23,19.32,19.18,19.19,148200.0,19.23,19.32,19.18,19.19,148200.0
2009-08-10 12:30:00,19.19,19.21,19.13,19.18,116200.0,19.19,19.21,19.13,19.18,116200.0
2009-08-10 13:00:00,19.17,19.18,19.06,19.1,157200.0,19.17,19.18,19.06,19.1,157200.0
2009-08-10 13:30:00,19.11,19.21,19.09,19.18,115100.0,19.11,19.21,19.09,19.18,115100.0
2009-08-10 14:00:00,19.18,19.19,19.0,19.01,179800.0,19.18,19.19,19.0,19.01,179800.0
2009-08-10 14:30:00,19.01,19.04,18.95,19.03,141000.0,19.01,19.04,18.95,19.03,141000.0
2009-08-10 15:00:00,19.04,19.18,19.03,19.13,264300.0,19.04,19.18,19.03,19.13,264300.0
2009-08-10 15:30:00,19.13,19.23,19.08,19.17,609300.0,19.13,19.23,19.08,19.17,609300.0
2009-08-11 09:30:00,19.1,19.1,18.75,18.97,217400.0,19.1,19.1,18.75,18.97,217400.0
2009-08-11 10:00:00,18.96,18.97,18.68,18.69,185000.0,18.96,18.97,18.68,18.69,185000.0
2009-08-11 10:30:00,18.69,18.74,18.66,18.72,121200.0,18.69,18.74,18.66,18.72,121200.0
2009-08-11 11:00:00,18.71,18.83,18.68,18.82,118400.0,18.71,18.83,18.68,18.82,118400.0
2009-08-11 11:30:00,18.82,18.89,18.74,18.82,111700.0,18.82,18.89,18.74,18.82,111700.0
2009-08-11 12:00:00,18.82,18.88,18.8,18.84,93600.0,18.82,18.88,18.8,18.84,93600.0
2009-08-11 12:30:00,18.84,18.86,18.82,18.83,151400.0,18.84,18.86,18.82,18.83,151400.0
2009-08-11 13:00:00,18.83,18.87,18.83,18.86,96200.0,18.83,18.87,18.83,18.86,96200.0
2009-08-11 13:30:00,18.86,18.94,18.86,18.89,107100.0,18.86,18.94,18.86,18.89,107100.0
2009-08-11 14:00:00,18.9,19.01,18.9,18.97,184200.0,18.9,19.01,18.9,18.97,184200.0
2009-08-11 14:30:00,18.98,19.12,18.97,19.12,217700.0,18.98,19.12,18.97,19.12,217700.0
2009-08-11 15:00:00,19.12,19.18,19.08,19.13,147900.0,19.12,19.18,19.08,19.13,147900.0
2009-08-11 15:30:00,19.14,19.14,19.02,19.05,278400.0,19.14,19.14,19.02,19.05,278400.0
2009-08-12 09:30:00,18.98,19.32,18.98,19.21,287300.0,18.98,19.32,18.98,19.21,287300.0
2009-08-12 10:00:00,19.22,19.36,19.17,19.24,263100.0,19.22,19.36,19.17,19.24,263100.0
2009-08-12 10:30:00,19.24,19.33,19.18,19.33,172400.0,19.24,19.33,19.18,19.33,172400.0
2009-08-12 11:00:00,19.32,19.35,19.17,19.19,140100.0,19.32,19.35,19.17,19.19,140100.0
2009-08-12 11:30:00,19.19,19.24,19.17,19.21,66100.0,19.19,19.24,19.17,19.21,66100.0
2009-08-12 12:00:00,19.23,19.33,19.23,19.3,85900.0,19.23,19.33,19.23,19.3,85900.0
2009-08-12 12:30:00,19.3,19.37,19.27,19.37,117700.0,19.3,19.37,19.27,19.37,117700.0
2009-08-12 13:00:00,19.36,19.4,19.28,19.39,100700.0,19.36,19.4,19.28,19.39,100700.0
2009-08-12 13:30:00,19.4,19.4,19.28,19.32,86200.0,19.4,19.4,19.28,19.32,86200.0
2009-08-12 14:00:00,19.33,19.41,19.25,19.27,148000.0,19.33,19.41,19.25,19.27,148000.0
2009-08-12 14:30:00,19.27,19.48,19.24,19.45,192800.0,19.27,19.48,19.24,19.45,192800.0
2009-08-12 15:00:00,19.44,19.5,19.36,19.4,229600.0,19.44,19.5,19.36,19.4,229600.0
2009-08-12 15:30:00,19.4,19.46,19.25,19.3,732000.0,19.4,19.46,19.25,19.3,732000.0
2009-08-13 09:30:00,19.35,19.43,18.6,18.72,542000.0,19.35,19.43,18.6,18.72,542000.0
2009-08-13 10:00:00,18.71,18.84,18.63,18.79,319500.0,18.71,18.84,18.63,18.79,319500.0
2009-08-13 10:30:00,18.79,19.18,18.78,19.12,172300.0,18.79,19.18,18.78,19.12,172300.0
2009-08-13 11:00:00,19.12,19.15,18.75,18.8,203200.0,19.12,19.15,18.75,18.8,203200.0
2009-08-13 11:30:00,18.8,18.89,18.77,18.89,258500.0,18.8,18.89,18.77,18.89,258500.0
2009-08-13 12:00:00,18.9,19.0,18.87,19.0,126900.0,18.9,19.0,18.87,19.0,126900.0
2009-08-13 12:30:00,19.0,19.1,18.98,19.09,295800.0,19.0,19.1,18.98,19.09,295800.0
2009-08-13 13:00:00,19.09,19.2,18.94,18.95,170800.0,19.09,19.2,18.94,18.95,170800.0
2009-08-13 13:30:00,18.95,19.01,18.95,19.0,109000.0,18.95,19.01,18.95,19.0,109000.0
2009-08-13 14:00:00,19.01,19.04,18.89,19.04,234600.0,19.01,19.04,18.89,19.04,234600.0
2009-08-13 14:30:00,19.05,19.16,19.05,19.14,239900.0,19.05,19.16,19.05,19.14,239900.0
2009-08-13 15:00:00,19.15,19.26,19.07,19.25,274400.0,19.15,19.26,19.07,19.25,274400.0
2009-08-13 15:30:00,19.25,19.29,19.18,19.27,571100.0,19.25,19.29,19.18,19.27,571100.0
2009-08-14 09:30:00,19.3,19.3,18.76,18.8,209400.0,19.3,19.3,18.76,18.8,209400.0
2009-08-14 10:00:00,18.8,18.84,18.69,18.75,322500.0,18.8,18.84,18.69,18.75,322500.0
2009-08-14 10:30:00,18.75,18.82,18.66,18.68,235300.0,18.75,18.82,18.66,18.68,235300.0
2009-08-14 11:00:00,18.68,18.77,18.66,18.66,165500.0,18.68,18.77,18.66,18.66,165500.0
2009-08-14 11:30:00,18.66,18.72,18.58,18.68,152800.0,18.66,18.72,18.58,18.68,152800.0
2009-08-14 12:00:00,18.68,18.69,18.53,18.53,116700.0,18.68,18.69,18.53,18.53,116700.0
2009-08-14 12:30:00,18.53,18.55,18.48,18.52,117100.0,18.53,18.55,18.48,18.52,117100.0
2009-08-14 13:00:00,18.52,18.52,18.48,18.51,235300.0,18.52,18.52,18.48,18.51,235300.0
2009-08-14 13:30:00,18.51,18.6,18.5,18.58,172900.0,18.51,18.6,18.5,18.58,172900.0
2009-08-14 14:00:00,18.59,18.59,18.46,18.51,147600.0,18.59,18.59,18.46,18.51,147600.0
2009-08-14 14:30:00,18.5,18.53,18.42,18.44,132900.0,18.5,18.53,18.42,18.44,132900.0
2009-08-14 15:00:00,18.44,18.5,18.4,18.4,146000.0,18.44,18.5,18.4,18.4,146000.0
2009-08-14 15:30:00,18.41,18.49,18.37,18.48,549300.0,18.41,18.49,18.37,18.48,549300.0
2009-08-17 09:30:00,18.49,18.63,18.16,18.45,338200.0,18.49,18.63,18.16,18.45,338200.0
2009-08-17 10:00:00,18.45,18.62,18.39,18.6,366800.0,18.45,18.62,18.39,18.6,366800.0
2009-08-17 10:30:00,18.6,18.9,18.58,18.9,484800.0,18.6,18.9,18.58,18.9,484800.0
2009-08-17 11:00:00,18.9,18.95,18.76,18.9,380500.0,18.9,18.95,18.76,18.9,380500.0
2009-08-17 11:30:00,18.9,19.09,18.84,19.09,329200.0,18.9,19.09,18.84,19.09,329200.0
2009-08-17 12:00:00,19.09,19.15,19.04,19.13,209700.0,19.09,19.15,19.04,19.13,209700.0
2009-08-17 12:30:00,19.13,19.18,19.07,19.09,249000.0,19.13,19.18,19.07,19.09,249000.0
2009-08-17 13:00:00,19.08,19.08,18.84,18.87,191300.0,19.08,19.08,18.84,18.87,191300.0
2009-08-17 13:30:00,18.87,18.87,18.74,18.8,291300.0,18.87,18.87,18.74,18.8,291300.0
2009-08-17 14:00:00,18.81,18.91,18.79,18.85,200000.0,18.81,18.91,18.79,18.85,200000.0
2009-08-17 14:30:00,18.86,18.94,18.85,18.92,153000.0,18.86,18.94,18.85,18.92,153000.0
2009-08-17 15:00:00,18.92,18.94,18.81,18.81,174800.0,18.92,18.94,18.81,18.81,174800.0
2009-08-17 15:30:00,18.82,18.82,18.71,18.73,624600.0,18.82,18.82,18.71,18.73,624600.0
2009-08-18 09:30:00,18.77,19.08,18.66,18.74,288000.0,18.77,19.08,18.66,18.74,288000.0
2009-08-18 10:00:00,18.74,19.07,18.7,18.92,607900.0,18.74,19.07,18.7,18.92,607900.0
2009-08-18 10:30:00,18.91,18.95,18.86,18.9,123000.0,18.91,18.95,18.86,18.9,123000.0
2009-08-18 11:00:00,18.9,19.0,18.9,18.95,232200.0,18.9,19.0,18.9,18.95,232200.0
2009-08-18 11:30:00,18.95,19.07,18.94,19.04,238000.0,18.95,19.07,18.94,19.04,238000.0
2009-08-18 12:00:00,19.04,19.09,18.98,19.03,142400.0,19.04,19.09,18.98,19.03,142400.0
2009-08-18 12:30:00,19.03,19.05,18.99,19.02,61600.0,19.03,19.05,18.99,19.02,61600.0
2009-08-18 13:00:00,19.01,19.03,18.94,18.96,85700.0,19.01,19.03,18.94,18.96,85700.0
2009-08-18 13:30:00,18.97,18.97,18.93,18.94,150600.0,18.97,18.97,18.93,18.94,150600.0
2009-08-18 14:00:00,18.95,19.0,18.94,19.0,197200.0,18.95,19.0,18.94,19.0,197200.0
2009-08-18 14:30:00,19.0,19.03,18.95,18.96,110000.0,19.0,19.03,18.95,18.96,110000.0
2009-08-18 15:00:00,18.97,18.98,18.95,18.96,209800.0,18.97,18.98,18.95,18.96,209800.0
2009-08-18 15:30:00,18.97,18.98,18.88,18.9,493800.0,18.97,18.98,18.88,18.9,493800.0
2009-08-19 09:30:00,18.69,19.02,18.61,18.81,296200.0,18.69,19.02,18.61,18.81,296200.0
2009-08-19 10:00:00,18.81,19.15,18.81,18.94,183800.0,18.81,19.15,18.81,18.94,183800.0
2009-08-19 10:30:00,18.94,19.11,18.94,18.99,137800.0,18.94,19.11,18.94,18.99,137800.0
2009-08-19 11:00:00,18.99,19.13,18.99,19.1,95500.0,18.99,19.13,18.99,19.1,95500.0
2009-08-19 11:30:00,19.1,19.21,19.02,19.2,84300.0,19.1,19.21,19.02,19.2,84300.0
2009-08-19 12:00:00,19.2,19.38,19.17,19.3,206400.0,19.2,19.38,19.17,19.3,206400.0
2009-08-19 12:30:00,19.31,19.31,19.17,19.22,117500.0,19.31,19.31,19.17,19.22,117500.0
2009-08-19 13:00:00,19.22,19.4,19.18,19.35,123700.0,19.22,19.4,19.18,19.35,123700.0
2009-08-19 13:30:00,19.34,19.35,19.29,19.31,68600.0,19.34,19.35,19.29,19.31,68600.0
2009-08-19 14:00:00,19.31,19.31,19.19,19.19,78200.0,19.31,19.31,19.19,19.19,78200.0
2009-08-19 14:30:00,19.2,19.25,19.18,19.24,93600.0,19.2,19.25,19.18,19.24,93600.0
2009-08-19 15:00:00,19.25,19.26,19.12,19.16,173000.0,19.25,19.26,19.12,19.16,173000.0
2009-08-19 15:30:00,19.15,19.2,19.13,19.2,225200.0,19.15,19.2,19.13,19.2,225200.0
2009-08-20 09:30:00,19.27,19.37,19.13,19.28,188100.0,19.27,19.37,19.13,19.28,188100.0
2009-08-20 10:00:00,19.28,19.37,19.17,19.28,214200.0,19.28,19.37,19.17,19.28,214200.0
2009-08-20 10:30:00,19.28,19.49,19.25,19.25,195400.0,19.28,19.49,19.25,19.25,195400.0
2009-08-20 11:00:00,19.25,19.26,19.05,19.07,254600.0,19.25,19.26,19.05,19.07,254600.0
2009-08-20 11:30:00,19.07,19.07,18.92,18.96,186600.0,19.07,19.07,18.92,18.96,186600.0
2009-08-20 12:00:00,18.96,18.96,18.9,18.94,105800.0,18.96,18.96,18.9,18.94,105800.0
2009-08-20 12:30:00,18.95,19.12,18.94,19.12,149200.0,18.95,19.12,18.94,19.12,149200.0
2009-08-20 13:00:00,19.12,19.12,19.09,19.09,73700.0,19.12,19.12,19.09,19.09,73700.0
2009-08-20 13:30:00,19.1,19.1,18.97,19.01,135300.0,19.1,19.1,18.97,19.01,135300.0
2009-08-20 14:00:00,19.02,19.06,18.99,19.02,133700.0,19.02,19.06,18.99,19.02,133700.0
2009-08-20 14:30:00,19.02,19.03,18.97,19.0,105600.0,19.02,19.03,18.97,19.0,105600.0
2009-08-20 15:00:00,19.0,19.07,18.99,19.06,169800.0,19.0,19.07,18.99,19.06,169800.0
2009-08-20 15:30:00,19.05,19.11,19.05,19.07,377900.0,19.05,19.11,19.05,19.07,377900.0
2009-08-21 09:30:00,19.26,19.26,18.86,18.96,307300.0,19.26,19.26,18.86,18.96,307300.0
2009-08-21 10:00:00,18.97,19.29,18.97,19.24,274800.0,18.97,19.29,18.97,19.24,274800.0
2009-08-21 10:30:00,19.22,19.22,19.04,19.08,200800.0,19.22,19.22,19.04,19.08,200800.0
2009-08-21 11:00:00,19.08,19.1,18.98,19.06,124800.0,19.08,19.1,18.98,19.06,124800.0
2009-08-21 11:30:00,19.06,19.14,19.06,19.11,135600.0,19.06,19.14,19.06,19.11,135600.0
2009-08-21 12:00:00,19.11,19.22,19.11,19.21,58400.0,19.11,19.22,19.11,19.21,58400.0
2009-08-21 12:30:00,19.22,19.26,19.19,19.24,68000.0,19.22,19.26,19.19,19.24,68000.0
2009-08-21 13:00:00,19.23,19.25,19.18,19.18,66400.0,19.23,19.25,19.18,19.18,66400.0
2009-08-21 13:30:00,19.18,19.19,19.09,19.1,118600.0,19.18,19.19,19.09,19.1,118600.0
2009-08-21 14:00:00,19.09,19.12,19.04,19.06,123800.0,19.09,19.12,19.04,19.06,123800.0
2009-08-21 14:30:00,19.06,19.06,19.05,19.06,78200.0,19.06,19.06,19.05,19.06,78200.0
2009-08-21 15:00:00,19.06,19.16,19.05,19.14,186500.0,19.06,19.16,19.05,19.14,186500.0
2009-08-21 15:30:00,19.13,19.15,19.1,19.13,250500.0,19.13,19.15,19.1,19.13,250500.0
2009-08-24 09:30:00,19.16,19.26,18.85,18.94,294100.0,19.16,19.26,18.85,18.94,294100.0
2009-08-24 10:00:00,18.94,19.14,18.92,19.14,156400.0,18.94,19.14,18.92,19.14,156400.0
2009-08-24 10:30:00,19.13,19.15,19.05,19.07,91900.0,19.13,19.15,19.05,19.07,91900.0
2009-08-24 11:00:00,19.07,19.09,18.98,19.06,124600.0,19.07,19.09,18.98,19.06,124600.0
2009-08-24 11:30:00,19.06,19.08,18.9,18.9,107500.0,19.06,19.08,18.9,18.9,107500.0
2009-08-24 12:00:00,18.91,18.97,18.9,18.93,42400.0,18.91,18.97,18.9,18.93,42400.0
2009-08-24 12:30:00,18.93,19.01,18.87,18.87,83900.0,18.93,19.01,18.87,18.87,83900.0
2009-08-24 13:00:00,18.87,18.88,18.75,18.77,134000.0,18.87,18.88,18.75,18.77,134000.0
2009-08-24 13:30:00,18.78,18.88,18.76,18.83,89800.0,18.78,18.88,18.76,18.83,89800.0
2009-08-24 14:00:00,18.83,18.83,18.64,18.69,227800.0,18.83,18.83,18.64,18.69,227800.0
2009-08-24 14:30:00,18.69,18.7,18.59,18.63,172000.0,18.69,18.7,18.59,18.63,172000.0
2009-08-24 15:00:00,18.64,18.66,18.55,18.59,214500.0,18.64,18.66,18.55,18.59,214500.0
2009-08-24 15:30:00,18.6,18.65,18.48,18.52,573400.0,18.6,18.65,18.48,18.52,573400.0
2009-08-25 09:30:00,18.57,19.28,18.57,19.22,221700.0,18.57,19.28,18.57,19.22,221700.0
2009-08-25 10:00:00,19.22,19.41,19.08,19.08,302700.0,19.22,19.41,19.08,19.08,302700.0
2009-08-25 10:30:00,19.08,19.39,19.06,19.36,223200.0,19.08,19.39,19.06,19.36,223200.0
2009-08-25 11:00:00,19.35,19.49,19.24,19.47,217000.0,19.35,19.49,19.24,19.47,217000.0
2009-08-25 11:30:00,19.47,19.69,19.45,19.68,148800.0,19.47,19.69,19.45,19.68,148800.0
2009-08-25 12:00:00,19.68,19.89,19.67,19.81,181900.0,19.68,19.89,19.67,19.81,181900.0
2009-08-25 12:30:00,19.8,19.84,19.7,19.74,188000.0,19.8,19.84,19.7,19.74,188000.0
2009-08-25 13:00:00,19.74,19.79,19.56,19.59,233300.0,19.74,19.79,19.56,19.59,233300.0
2009-08-25 13:30:00,19.58,19.67,19.52,19.58,202800.0,19.58,19.67,19.52,19.58,202800.0
2009-08-25 14:00:00,19.58,19.77,19.56,19.66,147300.0,19.58,19.77,19.56,19.66,147300.0
2009-08-25 14:30:00,19.66,19.69,19.55,19.63,158800.0,19.66,19.69,19.55,19.63,158800.0
2009-08-25 15:00:00,19.64,19.69,19.59,19.64,150900.0,19.64,19.69,19.59,19.64,150900.0
2009-08-25 15:30:00,19.65,19.65,19.5,19.59,485100.0,19.65,19.65,19.5,19.59,485100.0
2009-08-26 09:30:00,19.58,19.73,19.33,19.68,215900.0,19.58,19.73,19.33,19.68,215900.0
2009-08-26 10:00:00,19.68,19.99,19.62,19.87,379400.0,19.68,19.99,19.62,19.87,379400.0
2009-08-26 10:30:00,19.87,20.0,19.81,19.85,171000.0,19.87,20.0,19.81,19.85,171000.0
2009-08-26 11:00:00,19.86,19.89,19.59,19.67,126100.0,19.86,19.89,19.59,19.67,126100.0
2009-08-26 11:30:00,19.68,19.76,19.66,19.72,69700.0,19.68,19.76,19.66,19.72,69700.0
2009-08-26 12:00:00,19.72,19.83,19.64,19.78,70200.0,19.72,19.83,19.64,19.78,70200.0
2009-08-26 12:30:00,19.78,19.78,19.63,19.65,57700.0,19.78,19.78,19.63,19.65,57700.0
2009-08-26 13:00:00,19.66,19.72,19.54,19.71,120100.0,19.66,19.72,19.54,19.71,120100.0
2009-08-26 13:30:00,19.72,19.8,19.68,19.8,85200.0,19.72,19.8,19.68,19.8,85200.0
2009-08-26 14:00:00,19.8,19.82,19.72,19.76,123500.0,19.8,19.82,19.72,19.76,123500.0
2009-08-26 14:30:00,19.77,19.82,19.73,19.74,114900.0,19.77,19.82,19.73,19.74,114900.0
2009-08-26 15:00:00,19.74,19.78,19.71,19.74,126800.0,19.74,19.78,19.71,19.74,126800.0
2009-08-26 15:30:00,19.73,19.77,19.66,19.74,445600.0,19.73,19.77,19.66,19.74,445600.0
2009-08-27 09:30:00,19.64,19.95,19.36,19.38,243700.0,19.64,19.95,19.36,19.38,243700.0
2009-08-27 10:00:00,19.37,19.39,19.19,19.35,158200.0,19.37,19.39,19.19,19.35,158200.0
2009-08-27 10:30:00,19.35,19.44,19.33,19.35,59900.0,19.35,19.44,19.33,19.35,59900.0
2009-08-27 11:00:00,19.36,19.49,19.33,19.49,51700.0,19.36,19.49,19.33,19.49,51700.0
2009-08-27 11:30:00,19.49,19.49,19.39,19.49,45800.0,19.49,19.49,19.39,19.49,45800.0
2009-08-27 12:00:00,19.5,19.51,19.41,19.51,50200.0,19.5,19.51,19.41,19.51,50200.0
2009-08-27 12:30:00,19.52,19.52,19.4,19.44,50000.0,19.52,19.52,19.4,19.44,50000.0
2009-08-27 13:00:00,19.44,19.49,19.37,19.39,56900.0,19.44,19.49,19.37,19.39,56900.0
2009-08-27 13:30:00,19.39,19.48,19.37,19.44,194800.0,19.39,19.48,19.37,19.44,194800.0
2009-08-27 14:00:00,19.44,19.66,19.44,19.64,128200.0,19.44,19.66,19.44,19.64,128200.0
2009-08-27 14:30:00,19.64,19.77,19.64,19.76,263200.0,19.64,19.77,19.64,19.76,263200.0
2009-08-27 15:00:00,19.76,19.86,19.76,19.81,316100.0,19.76,19.86,19.76,19.81,316100.0
2009-08-27 15:30:00,19.82,19.82,19.69,19.74,395600.0,19.82,19.82,19.69,19.74,395600.0
2009-08-28 09:30:00,20.02,20.12,19.57,19.59,290400.0,20.02,20.12,19.57,19.59,290400.0
2009-08-28 10:00:00,19.6,19.75,19.54,19.62,173100.0,19.6,19.75,19.54,19.62,173100.0
2009-08-28 10:30:00,19.62,19.66,19.46,19.52,119200.0,19.62,19.66,19.46,19.52,119200.0
2009-08-28 11:00:00,19.53,19.62,19.44,19.61,90900.0,19.53,19.62,19.44,19.61,90900.0
2009-08-28 11:30:00,19.61,19.72,19.6,19.72,53100.0,19.61,19.72,19.6,19.72,53100.0
2009-08-28 12:00:00,19.72,19.73,19.48,19.5,57700.0,19.72,19.73,19.48,19.5,57700.0
2009-08-28 12:30:00,19.5,19.59,19.5,19.56,49300.0,19.5,19.59,19.5,19.56,49300.0
2009-08-28 13:00:00,19.56,19.66,19.51,19.63,136400.0,19.56,19.66,19.51,19.63,136400.0
2009-08-28 13:30:00,19.63,19.68,19.63,19.63,40900.0,19.63,19.68,19.63,19.63,40900.0
2009-08-28 14:00:00,19.63,19.66,19.57,19.66,66100.0,19.63,19.66,19.57,19.66,66100.0
2009-08-28 14:30:00,19.66,19.68,19.58,19.66,96500.0,19.66,19.68,19.58,19.66,96500.0
2009-08-28 15:00:00,19.66,19.7,19.63,19.69,85700.0,19.66,19.7,19.63,19.69,85700.0
2009-08-28 15:30:00,19.68,19.72,19.6,19.65,324300.0,19.68,19.72,19.6,19.65,324300.0
2009-08-31 09:30:00,19.4,19.47,18.97,19.07,173500.0,19.4,19.47,18.97,19.07,173500.0
2009-08-31 10:00:00,19.07,19.14,18.93,19.08,175400.0,19.07,19.14,18.93,19.08,175400.0
2009-08-31 10:30:00,19.08,19.26,18.99,19.22,73300.0,19.08,19.26,18.99,19.22,73300.0
2009-08-31 11:00:00,19.21,19.25,19.15,19.18,78000.0,19.21,19.25,19.15,19.18,78000.0
2009-08-31 11:30:00,19.19,19.25,19.17,19.21,38500.0,19.19,19.25,19.17,19.21,38500.0
2009-08-31 12:00:00,19.2,19.26,19.11,19.14,75400.0,19.2,19.26,19.11,19.14,75400.0
2009-08-31 12:30:00,19.13,19.14,18.98,18.99,135800.0,19.13,19.14,18.98,18.99,135800.0
2009-08-31 13:00:00,18.99,19.01,18.91,18.98,85700.0,18.99,19.01,18.91,18.98,85700.0
2009-08-31 13:30:00,18.99,19.0,18.84,18.85,177700.0,18.99,19.0,18.84,18.85,177700.0
2009-08-31 14:00:00,18.85,18.95,18.84,18.95,111400.0,18.85,18.95,18.84,18.95,111400.0
2009-08-31 14:30:00,18.94,18.97,18.87,18.9,206300.0,18.94,18.97,18.87,18.9,206300.0
2009-08-31 15:00:00,18.89,18.92,18.81,18.85,246000.0,18.89,18.92,18.81,18.85,246000.0
2009-08-31 15:30:00,18.85,19.0,18.85,18.96,595200.0,18.85,19.0,18.85,18.96,595200.0
2009-09-01 09:30:00,18.86,19.27,18.75,19.22,277100.0,18.86,19.27,18.75,19.22,277100.0
2009-09-01 10:00:00,19.24,19.34,18.89,19.08,256800.0,19.24,19.34,18.89,19.08,256800.0
2009-09-01 10:30:00,19.1,19.12,18.77,18.77,173100.0,19.1,19.12,18.77,18.77,173100.0
2009-09-01 11:00:00,18.77,18.77,18.27,18.29,257600.0,18.77,18.77,18.27,18.29,257600.0
2009-09-01 11:30:00,18.28,18.44,18.25,18.28,195800.0,18.28,18.44,18.25,18.28,195800.0
2009-09-01 12:00:00,18.28,18.3,18.14,18.19,371900.0,18.28,18.3,18.14,18.19,371900.0
2009-09-01 12:30:00,18.19,18.44,18.15,18.4,293800.0,18.19,18.44,18.15,18.4,293800.0
2009-09-01 13:00:00,18.41,18.43,18.22,18.27,188500.0,18.41,18.43,18.22,18.27,188500.0
2009-09-01 13:30:00,18.26,18.34,18.19,18.33,161500.0,18.26,18.34,18.19,18.33,161500.0
2009-09-01 14:00:00,18.33,18.4,18.26,18.3,237000.0,18.33,18.4,18.26,18.3,237000.0
2009-09-01 14:30:00,18.29,18.32,18.18,18.18,174700.0,18.29,18.32,18.18,18.18,174700.0
2009-09-01 15:00:00,18.19,18.24,18.1,18.1,257100.0,18.19,18.24,18.1,18.1,257100.0
2009-09-01 15:30:00,18.1,18.14,17.98,18.01,969000.0,18.1,18.14,17.98,18.01,969000.0
2009-09-02 09:30:00,17.82,17.86,17.39,17.44,844700.0,17.82,17.86,17.39,17.44,844700.0
2009-09-02 10:00:00,17.45,17.56,17.37,17.37,1059300.0,17.45,17.56,17.37,17.37,1059300.0
2009-09-02 10:30:00,17.37,17.74,17.25,17.74,633200.0,17.37,17.74,17.25,17.74,633200.0
2009-09-02 11:00:00,17.73,17.74,17.49,17.58,418800.0,17.73,17.74,17.49,17.58,418800.0
2009-09-02 11:30:00,17.58,17.64,17.49,17.51,431000.0,17.58,17.64,17.49,17.51,431000.0
2009-09-02 12:00:00,17.51,17.6,17.43,17.43,315800.0,17.51,17.6,17.43,17.43,315800.0
2009-09-02 12:30:00,17.43,17.5,17.41,17.49,165600.0,17.43,17.5,17.41,17.49,165600.0
2009-09-02 13:00:00,17.49,17.58,17.44,17.58,191100.0,17.49,17.58,17.44,17.58,191100.0
2009-09-02 13:30:00,17.57,17.68,17.57,17.63,186400.0,17.57,17.68,17.57,17.63,186400.0
2009-09-02 14:00:00,17.62,17.75,17.59,17.75,231600.0,17.62,17.75,17.59,17.75,231600.0
2009-09-02 14:30:00,17.74,17.84,17.71,17.73,369600.0,17.74,17.84,17.71,17.73,369600.0
2009-09-02 15:00:00,17.72,17.88,17.7,17.81,351900.0,17.72,17.88,17.7,17.81,351900.0
2009-09-02 15:30:00,17.81,17.9,17.73,17.77,593000.0,17.81,17.9,17.73,17.77,593000.0
2009-09-03 09:30:00,17.83,17.98,17.59,17.7,267300.0,17.83,17.98,17.59,17.7,267300.0
2009-09-03 10:00:00,17.7,17.8,17.59,17.74,375600.0,17.7,17.8,17.59,17.74,375600.0
2009-09-03 10:30:00,17.74,17.75,17.59,17.69,388400.0,17.74,17.75,17.59,17.69,388400.0
2009-09-03 11:00:00,17.7,18.03,17.7,17.99,317800.0,17.7,18.03,17.7,17.99,317800.0
2009-09-03 11:30:00,17.99,18.05,17.88,17.92,176100.0,17.99,18.05,17.88,17.92,176100.0
2009-09-03 12:00:00,17.91,17.98,17.85,17.86,149900.0,17.91,17.98,17.85,17.86,149900.0
2009-09-03 12:30:00,17.87,17.88,17.78,17.85,204300.0,17.87,17.88,17.78,17.85,204300.0
2009-09-03 13:00:00,17.85,17.9,17.74,17.77,288900.0,17.85,17.9,17.74,17.77,288900.0
2009-09-03 13:30:00,17.78,17.79,17.61,17.65,238800.0,17.78,17.79,17.61,17.65,238800.0
2009-09-03 14:00:00,17.65,17.69,17.59,17.62,176500.0,17.65,17.69,17.59,17.62,176500.0
2009-09-03 14:30:00,17.62,17.76,17.61,17.75,234500.0,17.62,17.76,17.61,17.75,234500.0
2009-09-03 15:00:00,17.75,17.81,17.7,17.81,217600.0,17.75,17.81,17.7,17.81,217600.0
2009-09-03 15:30:00,17.81,17.9,17.79,17.87,616600.0,17.81,17.9,17.79,17.87,616600.0
2009-09-04 09:30:00,17.99,17.99,17.44,17.45,309900.0,17.99,17.99,17.44,17.45,309900.0
2009-09-04 10:00:00,17.45,17.71,17.44,17.69,336500.0,17.45,17.71,17.44,17.69,336500.0
2009-09-04 10:30:00,17.69,17.77,17.63,17.7,226700.0,17.69,17.77,17.63,17.7,226700.0
2009-09-04 11:00:00,17.71,17.72,17.6,17.71,80200.0,17.71,17.72,17.6,17.71,80200.0
2009-09-04 11:30:00,17.7,17.73,17.65,17.7,124000.0,17.7,17.73,17.65,17.7,124000.0
2009-09-04 12:00:00,17.71,17.72,17.65,17.68,172800.0,17.71,17.72,17.65,17.68,172800.0
2009-09-04 12:30:00,17.68,17.73,17.66,17.73,80300.0,17.68,17.73,17.66,17.73,80300.0
2009-09-04 13:00:00,17.72,17.83,17.7,17.72,129500.0,17.72,17.83,17.7,17.72,129500.0
2009-09-04 13:30:00,17.72,17.76,17.67,17.68,76500.0,17.72,17.76,17.67,17.68,76500.0
2009-09-04 14:00:00,17.68,17.79,17.67,17.72,136600.0,17.68,17.79,17.67,17.72,136600.0
2009-09-04 14:30:00,17.72,17.78,17.68,17.71,224900.0,17.72,17.78,17.68,17.71,224900.0
2009-09-04 15:00:00,17.71,17.71,17.59,17.6,273100.0,17.71,17.71,17.59,17.6,273100.0
2009-09-04 15:30:00,17.6,17.67,17.57,17.67,665800.0,17.6,17.67,17.57,17.67,665800.0
2009-09-08 09:30:00,17.85,18.22,17.68,18.05,399400.0,17.85,18.22,17.68,18.05,399400.0
2009-09-08 10:00:00,18.05,18.26,18.0,18.19,499400.0,18.05,18.26,18.0,18.19,499400.0
2009-09-08 10:30:00,18.2,18.34,18.18,18.32,199700.0,18.2,18.34,18.18,18.32,199700.0
2009-09-08 11:00:00,18.31,18.32,18.12,18.17,174700.0,18.31,18.32,18.12,18.17,174700.0
2009-09-08 11:30:00,18.16,18.17,18.02,18.14,98600.0,18.16,18.17,18.02,18.14,98600.0
2009-09-08 12:00:00,18.13,18.14,18.01,18.01,84300.0,18.13,18.14,18.01,18.01,84300.0
2009-09-08 12:30:00,18.01,18.04,17.98,18.04,78800.0,18.01,18.04,17.98,18.04,78800.0
2009-09-08 13:00:00,18.03,18.09,17.98,18.09,119000.0,18.03,18.09,17.98,18.09,119000.0
2009-09-08 13:30:00,18.09,18.15,18.06,18.14,97900.0,18.09,18.15,18.06,18.14,97900.0
2009-09-08 14:00:00,18.14,18.22,18.01,18.02,291500.0,18.14,18.22,18.01,18.02,291500.0
2009-09-08 14:30:00,18.02,18.23,18.02,18.19,184200.0,18.02,18.23,18.02,18.19,184200.0
2009-09-08 15:00:00,18.18,18.28,18.12,18.25,228100.0,18.18,18.28,18.12,18.25,228100.0
2009-09-08 15:30:00,18.26,18.28,18.18,18.25,460300.0,18.26,18.28,18.18,18.25,460300.0
2009-09-09 09:30:00,18.33,18.49,18.05,18.32,236700.0,18.33,18.49,18.05,18.32,236700.0
2009-09-09 10:00:00,18.3,18.54,18.27,18.46,288500.0,18.3,18.54,18.27,18.46,288500.0
2009-09-09 10:30:00,18.47,18.54,18.42,18.5,185000.0,18.47,18.54,18.42,18.5,185000.0
2009-09-09 11:00:00,18.5,18.62,18.39,18.52,163300.0,18.5,18.62,18.39,18.52,163300.0
2009-09-09 11:30:00,18.52,18.64,18.51,18.55,72500.0,18.52,18.64,18.51,18.55,72500.0
2009-09-09 12:00:00,18.55,18.58,18.48,18.52,90400.0,18.55,18.58,18.48,18.52,90400.0
2009-09-09 12:30:00,18.52,18.55,18.47,18.49,122200.0,18.52,18.55,18.47,18.49,122200.0
2009-09-09 13:00:00,18.5,18.51,18.39,18.41,164500.0,18.5,18.51,18.39,18.41,164500.0
2009-09-09 13:30:00,18.41,18.49,18.38,18.42,133500.0,18.41,18.49,18.38,18.42,133500.0
2009-09-09 14:00:00,18.42,18.43,18.26,18.29,173100.0,18.42,18.43,18.26,18.29,173100.0
2009-09-09 14:30:00,18.28,18.32,18.19,18.28,217900.0,18.28,18.32,18.19,18.28,217900.0
2009-09-09 15:00:00,18.27,18.41,18.25,18.33,228800.0,18.27,18.41,18.25,18.33,228800.0
2009-09-09 15:30:00,18.34,18.37,18.28,18.35,518600.0,18.34,18.37,18.28,18.35,518600.0
2009-09-10 09:30:00,18.31,18.6,18.05,18.37,185300.0,18.31,18.6,18.05,18.37,185300.0
2009-09-10 10:00:00,18.37,18.46,18.3,18.4,140900.0,18.37,18.46,18.3,18.4,140900.0
2009-09-10 10:30:00,18.4,18.53,18.4,18.41,101700.0,18.4,18.53,18.4,18.41,101700.0
2009-09-10 11:00:00,18.4,18.46,18.29,18.32,72900.0,18.4,18.46,18.29,18.32,72900.0
2009-09-10 11:30:00,18.31,18.36,18.24,18.32,116300.0,18.31,18.36,18.24,18.32,116300.0
2009-09-10 12:00:00,18.33,18.4,18.31,18.39,37100.0,18.33,18.4,18.31,18.39,37100.0
2009-09-10 12:30:00,18.39,18.48,18.38,18.47,70300.0,18.39,18.48,18.38,18.47,70300.0
2009-09-10 13:00:00,18.46,18.5,18.41,18.45,79900.0,18.46,18.5,18.41,18.45,79900.0
2009-09-10 13:30:00,18.45,18.55,18.39,18.54,68000.0,18.45,18.55,18.39,18.54,68000.0
2009-09-10 14:00:00,18.53,18.56,18.45,18.54,141300.0,18.53,18.56,18.45,18.54,141300.0
2009-09-10 14:30:00,18.55,18.59,18.49,18.49,161500.0,18.55,18.59,18.49,18.49,161500.0
2009-09-10 15:00:00,18.49,18.53,18.41,18.52,139200.0,18.49,18.53,18.41,18.52,139200.0
2009-09-10 15:30:00,18.52,18.52,18.44,18.45,248500.0,18.52,18.52,18.44,18.45,248500.0
2009-09-11 09:30:00,18.54,18.54,17.92,18.05,312000.0,18.54,18.54,17.92,18.05,312000.0
2009-09-11 10:00:00,18.04,18.08,17.92,18.05,159100.0,18.04,18.08,17.92,18.05,159100.0
2009-09-11 10:30:00,18.05,18.08,17.98,17.99,178800.0,18.05,18.08,17.98,17.99,178800.0
2009-09-11 11:00:00,17.99,18.03,17.98,18.01,151100.0,17.99,18.03,17.98,18.01,151100.0
2009-09-11 11:30:00,18.0,18.01,17.92,17.94,196900.0,18.0,18.01,17.92,17.94,196900.0
2009-09-11 12:00:00,17.93,17.94,17.79,17.84,186800.0,17.93,17.94,17.79,17.84,186800.0
2009-09-11 12:30:00,17.84,17.99,17.83,17.99,251800.0,17.84,17.99,17.83,17.99,251800.0
2009-09-11 13:00:00,17.98,18.0,17.92,17.97,129000.0,17.98,18.0,17.92,17.97,129000.0
2009-09-11 13:30:00,17.97,17.98,17.91,17.91,101100.0,17.97,17.98,17.91,17.91,101100.0
2009-09-11 14:00:00,17.91,17.96,17.88,17.91,156600.0,17.91,17.96,17.88,17.91,156600.0
2009-09-11 14:30:00,17.92,17.93,17.76,17.77,202200.0,17.92,17.93,17.76,17.77,202200.0
2009-09-11 15:00:00,17.76,17.9,17.74,17.9,311700.0,17.76,17.9,17.74,17.9,311700.0
2009-09-11 15:30:00,17.89,17.94,17.86,17.86,366500.0,17.89,17.94,17.86,17.86,366500.0
2009-09-14 09:30:00,17.65,17.67,17.38,17.59,230200.0,17.65,17.67,17.38,17.59,230200.0
2009-09-14 10:00:00,17.59,17.76,17.55,17.72,173100.0,17.59,17.76,17.55,17.72,173100.0
2009-09-14 10:30:00,17.72,17.91,17.71,17.79,125100.0,17.72,17.91,17.71,17.79,125100.0
2009-09-14 11:00:00,17.78,17.88,17.78,17.78,84700.0,17.78,17.88,17.78,17.78,84700.0
2009-09-14 11:30:00,17.79,17.79,17.74,17.76,77100.0,17.79,17.79,17.74,17.76,77100.0
2009-09-14 12:00:00,17.76,17.92,17.76,17.9,63900.0,17.76,17.92,17.76,17.9,63900.0
2009-09-14 12:30:00,17.9,17.9,17.8,17.85,70000.0,17.9,17.9,17.8,17.85,70000.0
2009-09-14 13:00:00,17.86,17.87,17.78,17.78,49600.0,17.86,17.87,17.78,17.78,49600.0
2009-09-14 13:30:00,17.78,17.82,17.78,17.81,105900.0,17.78,17.82,17.78,17.81,105900.0
2009-09-14 14:00:00,17.81,17.87,17.74,17.87,100700.0,17.81,17.87,17.74,17.87,100700.0
2009-09-14 14:30:00,17.87,17.89,17.81,17.81,164100.0,17.87,17.89,17.81,17.81,164100.0
2009-09-14 15:00:00,17.81,17.85,17.73,17.74,215600.0,17.81,17.85,17.73,17.74,215600.0
2009-09-14 15:30:00,17.74,17.84,17.74,17.81,349400.0,17.74,17.84,17.74,17.81,349400.0
2009-09-15 09:30:00,17.98,18.24,17.77,18.21,225800.0,17.98,18.24,17.77,18.21,225800.0
2009-09-15 10:00:00,18.2,18.22,17.92,18.14,204000.0,18.2,18.22,17.92,18.14,204000.0
2009-09-15 10:30:00,18.14,18.3,18.05,18.26,184700.0,18.14,18.3,18.05,18.26,184700.0
2009-09-15 11:00:00,18.25,18.29,18.14,18.28,84900.0,18.25,18.29,18.14,18.28,84900.0
2009-09-15 11:30:00,18.27,18.27,18.17,18.24,104000.0,18.27,18.27,18.17,18.24,104000.0
2009-09-15 12:00:00,18.24,18.24,18.16,18.23,83900.0,18.24,18.24,18.16,18.23,83900.0
2009-09-15 12:30:00,18.23,18.23,18.07,18.1,153400.0,18.23,18.23,18.07,18.1,153400.0
2009-09-15 13:00:00,18.09,18.26,18.06,18.23,168700.0,18.09,18.26,18.06,18.23,168700.0
2009-09-15 13:30:00,18.24,18.26,18.13,18.19,254800.0,18.24,18.26,18.13,18.19,254800.0
2009-09-15 14:00:00,18.19,18.26,18.15,18.25,88800.0,18.19,18.26,18.15,18.25,88800.0
2009-09-15 14:30:00,18.26,18.31,18.25,18.3,147700.0,18.26,18.31,18.25,18.3,147700.0
2009-09-15 15:00:00,18.3,18.47,18.3,18.46,233700.0,18.3,18.47,18.3,18.46,233700.0
2009-09-15 15:30:00,18.46,18.49,18.4,18.42,505000.0,18.46,18.49,18.4,18.42,505000.0
2009-09-16 09:30:00,18.49,18.49,18.17,18.2,179100.0,18.49,18.49,18.17,18.2,179100.0
2009-09-16 10:00:00,18.21,18.25,18.0,18.07,175400.0,18.21,18.25,18.0,18.07,175400.0
2009-09-16 10:30:00,18.08,18.15,18.06,18.1,69300.0,18.08,18.15,18.06,18.1,69300.0
2009-09-16 11:00:00,18.1,18.25,18.1,18.2,83200.0,18.1,18.25,18.1,18.2,83200.0
2009-09-16 11:30:00,18.21,18.34,18.2,18.25,81900.0,18.21,18.34,18.2,18.25,81900.0
2009-09-16 12:00:00,18.25,18.44,18.23,18.39,145100.0,18.25,18.44,18.23,18.39,145100.0
2009-09-16 12:30:00,18.39,18.41,18.29,18.29,84800.0,18.39,18.41,18.29,18.29,84800.0
2009-09-16 13:00:00,18.3,18.34,18.26,18.26,60100.0,18.3,18.34,18.26,18.26,60100.0
2009-09-16 13:30:00,18.27,18.3,18.25,18.28,70500.0,18.27,18.3,18.25,18.28,70500.0
2009-09-16 14:00:00,18.28,18.34,18.25,18.29,46700.0,18.28,18.34,18.25,18.29,46700.0
2009-09-16 14:30:00,18.29,18.3,18.19,18.23,86500.0,18.29,18.3,18.19,18.23,86500.0
2009-09-16 15:00:00,18.23,18.33,18.2,18.32,208400.0,18.23,18.33,18.2,18.32,208400.0
2009-09-16 15:30:00,18.32,18.4,18.26,18.37,575000.0,18.32,18.4,18.26,18.37,575000.0
2009-09-17 09:30:00,18.28,18.35,18.09,18.19,114200.0,18.28,18.35,18.09,18.19,114200.0
2009-09-17 10:00:00,18.2,18.22,17.79,17.87,172400.0,18.2,18.22,17.79,17.87,172400.0
2009-09-17 10:30:00,17.86,18.17,17.85,18.04,143500.0,17.86,18.17,17.85,18.04,143500.0
2009-09-17 11:00:00,18.05,18.09,17.89,17.98,141600.0,18.05,18.09,17.89,17.98,141600.0
2009-09-17 11:30:00,17.98,18.0,17.78,17.85,211400.0,17.98,18.0,17.78,17.85,211400.0
2009-09-17 12:00:00,17.85,17.86,17.58,17.68,253800.0,17.85,17.86,17.58,17.68,253800.0
2009-09-17 12:30:00,17.68,17.74,17.6,17.68,129900.0,17.68,17.74,17.6,17.68,129900.0
2009-09-17 13:00:00,17.68,17.76,17.6,17.65,110800.0,17.68,17.76,17.6,17.65,110800.0
2009-09-17 13:30:00,17.66,17.78,17.61,17.75,153300.0,17.66,17.78,17.61,17.75,153300.0
2009-09-17 14:00:00,17.75,17.85,17.74,17.85,112900.0,17.75,17.85,17.74,17.85,112900.0
2009-09-17 14:30:00,17.86,17.95,17.79,17.91,175200.0,17.86,17.95,17.79,17.91,175200.0
2009-09-17 15:00:00,17.92,18.02,17.87,17.97,238800.0,17.92,18.02,17.87,17.97,238800.0
2009-09-17 15:30:00,17.97,18.0,17.77,17.81,516300.0,17.97,18.0,17.77,17.81,516300.0
2009-09-18 09:30:00,17.93,18.03,17.73,17.8,281700.0,17.93,18.03,17.73,17.8,281700.0
2009-09-18 10:00:00,17.8,17.85,17.68,17.76,139900.0,17.8,17.85,17.68,17.76,139900.0
2009-09-18 10:30:00,17.77,17.84,17.72,17.74,186300.0,17.77,17.84,17.72,17.74,186300.0
2009-09-18 11:00:00,17.75,17.81,17.73,17.73,119000.0,17.75,17.81,17.73,17.73,119000.0
2009-09-18 11:30:00,17.73,17.89,17.7,17.84,139900.0,17.73,17.89,17.7,17.84,139900.0
2009-09-18 12:00:00,17.84,17.88,17.79,17.82,88000.0,17.84,17.88,17.79,17.82,88000.0
2009-09-18 12:30:00,17.81,17.9,17.79,17.89,97500.0,17.81,17.9,17.79,17.89,97500.0
2009-09-18 13:00:00,17.9,17.92,17.85,17.88,88300.0,17.9,17.92,17.85,17.88,88300.0
2009-09-18 13:30:00,17.88,17.91,17.83,17.86,103000.0,17.88,17.91,17.83,17.86,103000.0
2009-09-18 14:00:00,17.86,17.99,17.85,17.97,97400.0,17.86,17.99,17.85,17.97,97400.0
2009-09-18 14:30:00,17.98,17.98,17.85,17.89,163700.0,17.98,17.98,17.85,17.89,163700.0
2009-09-18 15:00:00,17.89,17.93,17.88,17.91,167400.0,17.89,17.93,17.88,17.91,167400.0
2009-09-18 15:30:00,17.91,17.95,17.85,17.91,557700.0,17.91,17.95,17.85,17.91,557700.0
2009-09-21 09:30:00,17.66,17.9,17.54,17.55,206300.0,17.66,17.9,17.54,17.55,206300.0
2009-09-21 10:00:00,17.56,17.78,17.49,17.76,133900.0,17.56,17.78,17.49,17.76,133900.0
2009-09-21 10:30:00,17.75,17.88,17.72,17.82,116400.0,17.75,17.88,17.72,17.82,116400.0
2009-09-21 11:00:00,17.82,18.11,17.81,18.06,92600.0,17.82,18.11,17.81,18.06,92600.0
2009-09-21 11:30:00,18.06,18.17,18.02,18.05,101600.0,18.06,18.17,18.02,18.05,101600.0
2009-09-21 12:00:00,18.05,18.06,17.97,18.04,91200.0,18.05,18.06,17.97,18.04,91200.0
2009-09-21 12:30:00,18.03,18.06,17.91,17.95,89900.0,18.03,18.06,17.91,17.95,89900.0
2009-09-21 13:00:00,17.96,18.01,17.89,18.01,68000.0,17.96,18.01,17.89,18.01,68000.0
2009-09-21 13:30:00,18.01,18.01,17.87,17.93,97300.0,18.01,18.01,17.87,17.93,97300.0
2009-09-21 14:00:00,17.94,17.96,17.85,17.92,105200.0,17.94,17.96,17.85,17.92,105200.0
2009-09-21 14:30:00,17.93,18.04,17.92,18.0,95300.0,17.93,18.04,17.92,18.0,95300.0
2009-09-21 15:00:00,18.0,18.07,17.98,18.01,124800.0,18.0,18.07,17.98,18.01,124800.0
2009-09-21 15:30:00,18.01,18.01,17.89,17.93,439500.0,18.01,18.01,17.89,17.93,439500.0
2009-09-22 09:30:00,18.29,18.57,18.15,18.51,335500.0,18.29,18.57,18.15,18.51,335500.0
2009-09-22 10:00:00,18.5,18.5,18.32,18.37,188300.0,18.5,18.5,18.32,18.37,188300.0
2009-09-22 10:30:00,18.37,18.37,18.2,18.22,149800.0,18.37,18.37,18.2,18.22,149800.0
2009-09-22 11:00:00,18.22,18.33,18.2,18.25,55600.0,18.22,18.33,18.2,18.25,55600.0
2009-09-22 11:30:00,18.25,18.28,18.15,18.18,63900.0,18.25,18.28,18.15,18.18,63900.0
2009-09-22 12:00:00,18.19,18.41,18.19,18.41,99300.0,18.19,18.41,18.19,18.41,99300.0
2009-09-22 12:30:00,18.4,18.41,18.3,18.32,40100.0,18.4,18.41,18.3,18.32,40100.0
2009-09-22 13:00:00,18.32,18.37,18.27,18.28,68200.0,18.32,18.37,18.27,18.28,68200.0
2009-09-22 13:30:00,18.27,18.28,18.21,18.21,38900.0,18.27,18.28,18.21,18.21,38900.0
2009-09-22 14:00:00,18.22,18.25,18.12,18.13,94700.0,18.22,18.25,18.12,18.13,94700.0
2009-09-22 14:30:00,18.13,18.25,18.12,18.24,106000.0,18.13,18.25,18.12,18.24,106000.0
2009-09-22 15:00:00,18.25,18.29,18.17,18.26,145400.0,18.25,18.29,18.17,18.26,145400.0
2009-09-22 15:30:00,18.26,18.27,18.15,18.18,350300.0,18.26,18.27,18.15,18.18,350300.0
2009-09-23 09:30:00,18.25,18.25,18.0,18.0,94300.0,18.25,18.25,18.0,18.0,94300.0
2009-09-23 10:00:00,18.0,18.14,17.94,18.14,106800.0,18.0,18.14,17.94,18.14,106800.0
2009-09-23 10:30:00,18.13,18.15,18.0,18.03,119000.0,18.13,18.15,18.0,18.03,119000.0
2009-09-23 11:00:00,18.02,18.02,17.93,17.95,67700.0,18.02,18.02,17.93,17.95,67700.0
2009-09-23 11:30:00,17.95,18.11,17.95,18.04,108400.0,17.95,18.11,17.95,18.04,108400.0
2009-09-23 12:00:00,18.04,18.12,18.04,18.11,71100.0,18.04,18.12,18.04,18.11,71100.0
2009-09-23 12:30:00,18.12,18.12,17.94,17.95,103400.0,18.12,18.12,17.94,17.95,103400.0
2009-09-23 13:00:00,17.95,18.0,17.88,17.88,84000.0,17.95,18.0,17.88,17.88,84000.0
2009-09-23 13:30:00,17.89,17.99,17.88,17.99,88100.0,17.89,17.99,17.88,17.99,88100.0
2009-09-23 14:00:00,17.99,18.15,17.94,18.1,137100.0,17.99,18.15,17.94,18.1,137100.0
2009-09-23 14:30:00,18.09,18.17,17.93,17.98,206800.0,18.09,18.17,17.93,17.98,206800.0
2009-09-23 15:00:00,17.99,18.1,17.91,17.91,268500.0,17.99,18.1,17.91,17.91,268500.0
2009-09-23 15:30:00,17.92,17.92,17.76,17.76,688400.0,17.92,17.92,17.76,17.76,688400.0
2009-09-24 09:30:00,17.79,17.95,17.67,17.78,159500.0,17.79,17.95,17.67,17.78,159500.0
2009-09-24 10:00:00,17.78,17.78,17.35,17.46,185500.0,17.78,17.78,17.35,17.46,185500.0
2009-09-24 10:30:00,17.46,17.5,17.35,17.49,121000.0,17.46,17.5,17.35,17.49,121000.0
2009-09-24 11:00:00,17.49,17.66,17.47,17.52,127400.0,17.49,17.66,17.47,17.52,127400.0
2009-09-24 11:30:00,17.53,17.57,17.45,17.49,83100.0,17.53,17.57,17.45,17.49,83100.0
2009-09-24 12:00:00,17.49,17.53,17.44,17.52,94400.0,17.49,17.53,17.44,17.52,94400.0
2009-09-24 12:30:00,17.51,17.55,17.43,17.44,74600.0,17.51,17.55,17.43,17.44,74600.0
2009-09-24 13:00:00,17.44,17.57,17.44,17.49,50200.0,17.44,17.57,17.44,17.49,50200.0
2009-09-24 13:30:00,17.49,17.54,17.44,17.5,166300.0,17.49,17.54,17.44,17.5,166300.0
2009-09-24 14:00:00,17.5,17.56,17.5,17.53,101000.0,17.5,17.56,17.5,17.53,101000.0
2009-09-24 14:30:00,17.52,17.67,17.51,17.65,129100.0,17.52,17.67,17.51,17.65,129100.0
2009-09-24 15:00:00,17.66,17.67,17.54,17.54,218900.0,17.66,17.67,17.54,17.54,218900.0
2009-09-24 15:30:00,17.55,17.58,17.49,17.52,510600.0,17.55,17.58,17.49,17.52,510600.0
2009-09-25 09:30:00,17.47,17.68,17.41,17.58,153700.0,17.47,17.68,17.41,17.58,153700.0
2009-09-25 10:00:00,17.56,17.61,17.48,17.54,179600.0,17.56,17.61,17.48,17.54,179600.0
2009-09-25 10:30:00,17.54,17.58,17.5,17.53,169600.0,17.54,17.58,17.5,17.53,169600.0
2009-09-25 11:00:00,17.53,17.61,17.51,17.56,165300.0,17.53,17.61,17.51,17.56,165300.0
2009-09-25 11:30:00,17.57,17.64,17.51,17.59,138500.0,17.57,17.64,17.51,17.59,138500.0
2009-09-25 12:00:00,17.59,17.68,17.51,17.53,149200.0,17.59,17.68,17.51,17.53,149200.0
2009-09-25 12:30:00,17.52,17.53,17.44,17.47,93100.0,17.52,17.53,17.44,17.47,93100.0
2009-09-25 13:00:00,17.47,17.53,17.4,17.51,85400.0,17.47,17.53,17.4,17.51,85400.0
2009-09-25 13:30:00,17.51,17.71,17.5,17.71,131600.0,17.51,17.71,17.5,17.71,131600.0
2009-09-25 14:00:00,17.71,17.81,17.66,17.78,288100.0,17.71,17.81,17.66,17.78,288100.0
2009-09-25 14:30:00,17.78,17.87,17.71,17.86,249700.0,17.78,17.87,17.71,17.86,249700.0
2009-09-25 15:00:00,17.85,17.86,17.73,17.77,226700.0,17.85,17.86,17.73,17.77,226700.0
2009-09-25 15:30:00,17.76,17.76,17.64,17.65,531700.0,17.76,17.76,17.64,17.65,531700.0
2009-09-28 09:30:00,17.62,17.87,17.57,17.85,133300.0,17.62,17.87,17.57,17.85,133300.0
2009-09-28 10:00:00,17.87,17.96,17.87,17.88,97800.0,17.87,17.96,17.87,17.88,97800.0
2009-09-28 10:30:00,17.88,17.9,17.81,17.82,92200.0,17.88,17.9,17.81,17.82,92200.0
2009-09-28 11:00:00,17.82,17.86,17.75,17.81,118700.0,17.82,17.86,17.75,17.81,118700.0
2009-09-28 11:30:00,17.81,17.84,17.76,17.82,87400.0,17.81,17.84,17.76,17.82,87400.0
2009-09-28 12:00:00,17.82,17.89,17.81,17.84,104000.0,17.82,17.89,17.81,17.84,104000.0
2009-09-28 12:30:00,17.84,17.85,17.78,17.81,94400.0,17.84,17.85,17.78,17.81,94400.0
2009-09-28 13:00:00,17.82,17.94,17.82,17.94,102100.0,17.82,17.94,17.82,17.94,102100.0
2009-09-28 13:30:00,17.95,17.95,17.86,17.86,110300.0,17.95,17.95,17.86,17.86,110300.0
2009-09-28 14:00:00,17.87,17.87,17.76,17.79,82400.0,17.87,17.87,17.76,17.79,82400.0
2009-09-28 14:30:00,17.78,17.82,17.75,17.79,86700.0,17.78,17.82,17.75,17.79,86700.0
2009-09-28 15:00:00,17.79,17.84,17.75,17.81,118500.0,17.79,17.84,17.75,17.81,118500.0
2009-09-28 15:30:00,17.81,17.82,17.75,17.79,241500.0,17.81,17.82,17.75,17.79,241500.0
2009-09-29 09:30:00,17.78,18.25,17.73,18.21,229900.0,17.78,18.25,17.73,18.21,229900.0
2009-09-29 10:00:00,18.18,18.2,17.93,18.03,252300.0,18.18,18.2,17.93,18.03,252300.0
2009-09-29 10:30:00,18.04,18.17,18.01,18.05,125100.0,18.04,18.17,18.01,18.05,125100.0
2009-09-29 11:00:00,18.05,18.11,18.0,18.09,169700.0,18.05,18.11,18.0,18.09,169700.0
2009-09-29 11:30:00,18.09,18.1,17.99,18.04,188400.0,18.09,18.1,17.99,18.04,188400.0
2009-09-29 12:00:00,18.05,18.09,17.96,18.02,170800.0,18.05,18.09,17.96,18.02,170800.0
2009-09-29 12:30:00,18.01,18.12,18.01,18.09,90900.0,18.01,18.12,18.01,18.09,90900.0
2009-09-29 13:00:00,18.1,18.18,18.09,18.17,101000.0,18.1,18.18,18.09,18.17,101000.0
2009-09-29 13:30:00,18.16,18.17,18.09,18.1,94100.0,18.16,18.17,18.09,18.1,94100.0
2009-09-29 14:00:00,18.1,18.1,18.05,18.06,109200.0,18.1,18.1,18.05,18.06,109200.0
2009-09-29 14:30:00,18.06,18.12,18.02,18.05,145200.0,18.06,18.12,18.02,18.05,145200.0
2009-09-29 15:00:00,18.05,18.09,18.01,18.04,186300.0,18.05,18.09,18.01,18.04,186300.0
2009-09-29 15:30:00,18.03,18.08,17.98,17.99,414200.0,18.03,18.08,17.98,17.99,414200.0
2009-09-30 09:30:00,17.94,17.97,17.52,17.63,247800.0,17.94,17.97,17.52,17.63,247800.0
2009-09-30 10:00:00,17.62,17.83,17.6,17.78,200600.0,17.62,17.83,17.6,17.78,200600.0
2009-09-30 10:30:00,17.79,17.83,17.71,17.73,123400.0,17.79,17.83,17.71,17.73,123400.0
2009-09-30 11:00:00,17.76,17.91,17.76,17.91,130800.0,17.76,17.91,17.76,17.91,130800.0
2009-09-30 11:30:00,17.9,17.99,17.83,17.95,173500.0,17.9,17.99,17.83,17.95,173500.0
2009-09-30 12:00:00,17.94,18.01,17.88,17.95,107800.0,17.94,18.01,17.88,17.95,107800.0
2009-09-30 12:30:00,17.95,18.22,17.95,18.17,91500.0,17.95,18.22,17.95,18.17,91500.0
2009-09-30 13:00:00,18.18,18.28,18.18,18.24,118900.0,18.18,18.28,18.18,18.24,118900.0
2009-09-30 13:30:00,18.24,18.26,18.09,18.12,194700.0,18.24,18.26,18.09,18.12,194700.0
2009-09-30 14:00:00,18.12,18.19,18.04,18.18,178700.0,18.12,18.19,18.04,18.18,178700.0
2009-09-30 14:30:00,18.18,18.3,18.07,18.07,189800.0,18.18,18.3,18.07,18.07,189800.0
2009-09-30 15:00:00,18.07,18.11,17.94,18.02,276500.0,18.07,18.11,17.94,18.02,276500.0
2009-09-30 15:30:00,18.05,18.16,18.02,18.08,514900.0,18.05,18.16,18.02,18.08,514900.0
2009-10-01 09:30:00,17.83,18.06,17.7,17.84,281400.0,17.83,18.06,17.7,17.84,281400.0
2009-10-01 10:00:00,17.84,17.9,17.55,17.6,260000.0,17.84,17.9,17.55,17.6,260000.0
2009-10-01 10:30:00,17.6,17.67,17.53,17.65,201900.0,17.6,17.67,17.53,17.65,201900.0
2009-10-01 11:00:00,17.65,17.65,17.41,17.44,344400.0,17.65,17.65,17.41,17.44,344400.0
2009-10-01 11:30:00,17.43,17.45,17.25,17.34,162700.0,17.43,17.45,17.25,17.34,162700.0
2009-10-01 12:00:00,17.35,17.49,17.33,17.49,185400.0,17.35,17.49,17.33,17.49,185400.0
2009-10-01 12:30:00,17.49,17.55,17.42,17.46,165100.0,17.49,17.55,17.42,17.46,165100.0
2009-10-01 13:00:00,17.46,17.47,17.35,17.4,146600.0,17.46,17.47,17.35,17.4,146600.0
2009-10-01 13:30:00,17.4,17.54,17.35,17.51,143400.0,17.4,17.54,17.35,17.51,143400.0
2009-10-01 14:00:00,17.51,17.63,17.49,17.6,180300.0,17.51,17.63,17.49,17.6,180300.0
2009-10-01 14:30:00,17.6,17.6,17.43,17.43,263200.0,17.6,17.6,17.43,17.43,263200.0
2009-10-01 15:00:00,17.43,17.55,17.41,17.47,292300.0,17.43,17.55,17.41,17.47,292300.0
2009-10-01 15:30:00,17.46,17.56,17.4,17.4,509500.0,17.46,17.56,17.4,17.4,509500.0
2009-10-02 09:30:00,17.16,17.21,16.68,17.0,318800.0,17.16,17.21,16.68,17.0,318800.0
2009-10-02 10:00:00,16.99,17.18,16.88,17.18,568000.0,16.99,17.18,16.88,17.18,568000.0
2009-10-02 10:30:00,17.18,17.31,17.02,17.07,353800.0,17.18,17.31,17.02,17.07,353800.0
2009-10-02 11:00:00,17.08,17.16,17.0,17.14,191500.0,17.08,17.16,17.0,17.14,191500.0
2009-10-02 11:30:00,17.14,17.2,16.96,16.98,215600.0,17.14,17.2,16.96,16.98,215600.0
2009-10-02 12:00:00,16.99,17.07,16.97,17.05,127500.0,16.99,17.07,16.97,17.05,127500.0
2009-10-02 12:30:00,17.04,17.16,16.97,17.16,215200.0,17.04,17.16,16.97,17.16,215200.0
2009-10-02 13:00:00,17.16,17.27,17.15,17.27,243900.0,17.16,17.27,17.15,17.27,243900.0
2009-10-02 13:30:00,17.27,17.32,17.22,17.28,167400.0,17.27,17.32,17.22,17.28,167400.0
2009-10-02 14:00:00,17.28,17.38,17.21,17.35,234200.0,17.28,17.38,17.21,17.35,234200.0
2009-10-02 14:30:00,17.34,17.41,17.34,17.37,291600.0,17.34,17.41,17.34,17.37,291600.0
2009-10-02 15:00:00,17.37,17.37,17.27,17.27,238200.0,17.37,17.37,17.27,17.27,238200.0
2009-10-02 15:30:00,17.27,17.33,17.24,17.24,564000.0,17.27,17.33,17.24,17.24,564000.0
2009-10-05 09:30:00,17.28,17.77,17.24,17.66,253500.0,17.28,17.77,17.24,17.66,253500.0
2009-10-05 10:00:00,17.65,17.76,17.46,17.65,233800.0,17.65,17.76,17.46,17.65,233800.0
2009-10-05 10:30:00,17.65,17.82,17.6,17.74,212200.0,17.65,17.82,17.6,17.74,212200.0
2009-10-05 11:00:00,17.74,17.76,17.59,17.64,170100.0,17.74,17.76,17.59,17.64,170100.0
2009-10-05 11:30:00,17.64,17.69,17.51,17.56,138500.0,17.64,17.69,17.51,17.56,138500.0
2009-10-05 12:00:00,17.55,17.62,17.5,17.53,85400.0,17.55,17.62,17.5,17.53,85400.0
2009-10-05 12:30:00,17.52,17.65,17.51,17.65,78200.0,17.52,17.65,17.51,17.65,78200.0
2009-10-05 13:00:00,17.64,17.66,17.59,17.6,80200.0,17.64,17.66,17.59,17.6,80200.0
2009-10-05 13:30:00,17.6,17.62,17.54,17.61,119000.0,17.6,17.62,17.54,17.61,119000.0
2009-10-05 14:00:00,17.62,17.67,17.55,17.62,164500.0,17.62,17.67,17.55,17.62,164500.0
2009-10-05 14:30:00,17.62,17.88,17.62,17.78,202400.0,17.62,17.88,17.62,17.78,202400.0
2009-10-05 15:00:00,17.79,17.85,17.71,17.75,225000.0,17.79,17.85,17.71,17.75,225000.0
2009-10-05 15:30:00,17.74,17.78,17.68,17.69,478300.0,17.74,17.78,17.68,17.69,478300.0
2009-10-06 09:30:00,17.8,18.03,17.71,17.96,271200.0,17.8,18.03,17.71,17.96,271200.0
2009-10-06 10:00:00,17.96,18.1,17.96,18.0,132700.0,17.96,18.1,17.96,18.0,132700.0
2009-10-06 10:30:00,17.99,18.11,17.94,18.1,131500.0,17.99,18.11,17.94,18.1,131500.0
2009-10-06 11:00:00,18.1,18.24,18.08,18.18,163600.0,18.1,18.24,18.08,18.18,163600.0
2009-10-06 11:30:00,18.19,18.25,18.11,18.14,93600.0,18.19,18.25,18.11,18.14,93600.0
2009-10-06 12:00:00,18.14,18.17,18.11,18.16,83500.0,18.14,18.17,18.11,18.16,83500.0
2009-10-06 12:30:00,18.16,18.23,18.03,18.04,111300.0,18.16,18.23,18.03,18.04,111300.0
2009-10-06 13:00:00,18.04,18.13,18.0,18.09,157300.0,18.04,18.13,18.0,18.09,157300.0
2009-10-06 13:30:00,18.08,18.09,17.95,17.98,157500.0,18.08,18.09,17.95,17.98,157500.0
2009-10-06 14:00:00,17.98,18.0,17.79,17.8,192900.0,17.98,18.0,17.79,17.8,192900.0
2009-10-06 14:30:00,17.8,17.96,17.78,17.92,208600.0,17.8,17.96,17.78,17.92,208600.0
2009-10-06 15:00:00,17.92,18.02,17.89,17.98,199900.0,17.92,18.02,17.89,17.98,199900.0
2009-10-06 15:30:00,17.98,18.01,17.85,17.92,355900.0,17.98,18.01,17.85,17.92,355900.0
2009-10-07 09:30:00,17.93,18.1,17.76,17.95,189200.0,17.93,18.1,17.76,17.95,189200.0
2009-10-07 10:00:00,17.96,18.11,17.91,18.07,130200.0,17.96,18.11,17.91,18.07,130200.0
2009-10-07 10:30:00,18.06,18.11,17.98,18.04,143000.0,18.06,18.11,17.98,18.04,143000.0
2009-10-07 11:00:00,18.05,18.18,17.97,17.98,206300.0,18.05,18.18,17.97,17.98,206300.0
2009-10-07 11:30:00,17.97,18.09,17.96,18.02,100000.0,17.97,18.09,17.96,18.02,100000.0
2009-10-07 12:00:00,18.02,18.04,17.99,18.0,81200.0,18.02,18.04,17.99,18.0,81200.0
2009-10-07 12:30:00,17.99,18.01,17.94,17.96,114900.0,17.99,18.01,17.94,17.96,114900.0
2009-10-07 13:00:00,17.96,17.96,17.88,17.92,85000.0,17.96,17.96,17.88,17.92,85000.0
2009-10-07 13:30:00,17.92,18.02,17.92,18.0,112000.0,17.92,18.02,17.92,18.0,112000.0
2009-10-07 14:00:00,18.01,18.03,17.91,18.02,156700.0,18.01,18.03,17.91,18.02,156700.0
2009-10-07 14:30:00,18.03,18.05,17.97,18.04,125800.0,18.03,18.05,17.97,18.04,125800.0
2009-10-07 15:00:00,18.04,18.07,17.98,18.04,203200.0,18.04,18.07,17.98,18.04,203200.0
2009-10-07 15:30:00,18.03,18.1,18.0,18.06,402700.0,18.03,18.1,18.0,18.06,402700.0
2009-10-08 09:30:00,18.14,18.29,18.06,18.21,225900.0,18.14,18.29,18.06,18.21,225900.0
2009-10-08 10:00:00,18.21,18.27,18.0,18.23,171000.0,18.21,18.27,18.0,18.23,171000.0
2009-10-08 10:30:00,18.23,18.3,18.18,18.25,130500.0,18.23,18.3,18.18,18.25,130500.0
2009-10-08 11:00:00,18.25,18.49,18.18,18.45,210800.0,18.25,18.49,18.18,18.45,210800.0
2009-10-08 11:30:00,18.46,18.59,18.46,18.55,193500.0,18.46,18.59,18.46,18.55,193500.0
2009-10-08 12:00:00,18.55,18.55,18.43,18.48,248600.0,18.55,18.55,18.43,18.48,248600.0
2009-10-08 12:30:00,18.47,18.49,18.38,18.43,173300.0,18.47,18.49,18.38,18.43,173300.0
2009-10-08 13:00:00,18.43,18.44,18.27,18.29,177600.0,18.43,18.44,18.27,18.29,177600.0
2009-10-08 13:30:00,18.29,18.29,18.09,18.25,287000.0,18.29,18.29,18.09,18.25,287000.0
2009-10-08 14:00:00,18.26,18.29,18.14,18.2,128200.0,18.26,18.29,18.14,18.2,128200.0
2009-10-08 14:30:00,18.2,18.24,18.16,18.18,202700.0,18.2,18.24,18.16,18.18,202700.0
2009-10-08 15:00:00,18.18,18.22,18.14,18.16,274000.0,18.18,18.22,18.14,18.16,274000.0
2009-10-08 15:30:00,18.16,18.17,18.06,18.11,561600.0,18.16,18.17,18.06,18.11,561600.0
2009-10-09 09:30:00,18.11,18.15,17.9,18.14,190000.0,18.11,18.15,17.9,18.14,190000.0
2009-10-09 10:00:00,18.15,18.15,18.0,18.06,197300.0,18.15,18.15,18.0,18.06,197300.0
2009-10-09 10:30:00,18.07,18.08,17.95,18.06,126700.0,18.07,18.08,17.95,18.06,126700.0
2009-10-09 11:00:00,18.05,18.08,17.99,18.0,132100.0,18.05,18.08,17.99,18.0,132100.0
2009-10-09 11:30:00,18.0,18.04,17.91,17.94,117000.0,18.0,18.04,17.91,17.94,117000.0
2009-10-09 12:00:00,17.94,17.96,17.84,17.91,175200.0,17.94,17.96,17.84,17.91,175200.0
2009-10-09 12:30:00,17.91,18.0,17.88,17.98,92700.0,17.91,18.0,17.88,17.98,92700.0
2009-10-09 13:00:00,17.98,18.01,17.94,17.95,78900.0,17.98,18.01,17.94,17.95,78900.0
2009-10-09 13:30:00,17.95,17.95,17.89,17.93,92000.0,17.95,17.95,17.89,17.93,92000.0
2009-10-09 14:00:00,17.93,17.96,17.92,17.92,159200.0,17.93,17.96,17.92,17.92,159200.0
2009-10-09 14:30:00,17.92,18.02,17.92,18.02,137000.0,17.92,18.02,17.92,18.02,137000.0
2009-10-09 15:00:00,18.02,18.09,18.0,18.01,257200.0,18.02,18.09,18.0,18.01,257200.0
2009-10-09 15:30:00,18.01,18.02,17.93,18.01,343100.0,18.01,18.02,17.93,18.01,343100.0
2009-10-12 09:30:00,18.2,18.65,18.14,18.39,157300.0,18.2,18.65,18.14,18.39,157300.0
2009-10-12 10:00:00,18.4,18.48,18.38,18.42,72700.0,18.4,18.48,18.38,18.42,72700.0
2009-10-12 10:30:00,18.42,18.5,18.39,18.48,112800.0,18.42,18.5,18.39,18.48,112800.0
2009-10-12 11:00:00,18.47,18.5,18.39,18.39,114500.0,18.47,18.5,18.39,18.39,114500.0
2009-10-12 11:30:00,18.39,18.4,18.34,18.36,80100.0,18.39,18.4,18.34,18.36,80100.0
2009-10-12 12:00:00,18.36,18.43,18.33,18.39,71900.0,18.36,18.43,18.33,18.39,71900.0
2009-10-12 12:30:00,18.38,18.43,18.37,18.41,63400.0,18.38,18.43,18.37,18.41,63400.0
2009-10-12 13:00:00,18.41,18.41,18.37,18.38,56400.0,18.41,18.41,18.37,18.38,56400.0
2009-10-12 13:30:00,18.39,18.4,18.36,18.38,52100.0,18.39,18.4,18.36,18.38,52100.0
2009-10-12 14:00:00,18.38,18.4,18.26,18.29,228400.0,18.38,18.4,18.26,18.29,228400.0
2009-10-12 14:30:00,18.3,18.32,18.2,18.3,169100.0,18.3,18.32,18.2,18.3,169100.0
2009-10-12 15:00:00,18.3,18.34,18.22,18.24,270600.0,18.3,18.34,18.22,18.24,270600.0
2009-10-12 15:30:00,18.25,18.27,18.2,18.25,285600.0,18.25,18.27,18.2,18.25,285600.0
2009-10-13 09:30:00,18.21,18.3,18.05,18.16,164700.0,18.21,18.3,18.05,18.16,164700.0
2009-10-13 10:00:00,18.16,18.28,18.09,18.22,152200.0,18.16,18.28,18.09,18.22,152200.0
2009-10-13 10:30:00,18.22,18.28,18.12,18.26,124400.0,18.22,18.28,18.12,18.26,124400.0
2009-10-13 11:00:00,18.25,18.25,18.1,18.21,179800.0,18.25,18.25,18.1,18.21,179800.0
2009-10-13 11:30:00,18.2,18.37,18.17,18.37,176300.0,18.2,18.37,18.17,18.37,176300.0
2009-10-13 12:00:00,18.36,18.42,18.34,18.36,106800.0,18.36,18.42,18.34,18.36,106800.0
2009-10-13 12:30:00,18.36,18.4,18.35,18.36,61600.0,18.36,18.4,18.35,18.36,61600.0
2009-10-13 13:00:00,18.36,18.47,18.35,18.43,104900.0,18.36,18.47,18.35,18.43,104900.0
2009-10-13 13:30:00,18.42,18.45,18.31,18.36,176100.0,18.42,18.45,18.31,18.36,176100.0
2009-10-13 14:00:00,18.36,18.37,18.25,18.33,115300.0,18.36,18.37,18.25,18.33,115300.0
2009-10-13 14:30:00,18.32,18.35,18.29,18.31,87900.0,18.32,18.35,18.29,18.31,87900.0
2009-10-13 15:00:00,18.31,18.39,18.29,18.33,127900.0,18.31,18.39,18.29,18.33,127900.0
2009-10-13 15:30:00,18.33,18.34,18.26,18.3,231500.0,18.33,18.34,18.26,18.3,231500.0
2009-10-14 09:30:00,18.72,19.44,18.72,19.38,808700.0,18.72,19.44,18.72,19.38,808700.0
2009-10-14 10:00:00,19.39,19.41,19.21,19.31,296100.0,19.39,19.41,19.21,19.31,296100.0
2009-10-14 10:30:00,19.29,19.35,19.24,19.32,178500.0,19.29,19.35,19.24,19.32,178500.0
2009-10-14 11:00:00,19.33,19.66,19.32,19.65,358500.0,19.33,19.66,19.32,19.65,358500.0
2009-10-14 11:30:00,19.65,19.71,19.37,19.37,544900.0,19.65,19.71,19.37,19.37,544900.0
2009-10-14 12:00:00,19.37,19.46,19.35,19.42,103200.0,19.37,19.46,19.35,19.42,103200.0
2009-10-14 12:30:00,19.42,19.45,19.34,19.36,88600.0,19.42,19.45,19.34,19.36,88600.0
2009-10-14 13:00:00,19.35,19.52,19.35,19.44,180700.0,19.35,19.52,19.35,19.44,180700.0
2009-10-14 13:30:00,19.44,19.47,19.36,19.4,106000.0,19.44,19.47,19.36,19.4,106000.0
2009-10-14 14:00:00,19.4,19.46,19.34,19.35,245800.0,19.4,19.46,19.34,19.35,245800.0
2009-10-14 14:30:00,19.36,19.39,19.28,19.36,161700.0,19.36,19.39,19.28,19.36,161700.0
2009-10-14 15:00:00,19.36,19.57,19.34,19.57,301300.0,19.36,19.57,19.34,19.57,301300.0
2009-10-14 15:30:00,19.57,19.58,19.5,19.53,577000.0,19.57,19.58,19.5,19.53,577000.0
2009-10-15 09:30:00,19.54,19.83,19.39,19.83,243200.0,19.54,19.83,19.39,19.83,243200.0
2009-10-15 10:00:00,19.83,19.88,19.66,19.67,229100.0,19.83,19.88,19.66,19.67,229100.0
2009-10-15 10:30:00,19.68,19.69,19.51,19.6,228800.0,19.68,19.69,19.51,19.6,228800.0
2009-10-15 11:00:00,19.6,19.63,19.42,19.42,130700.0,19.6,19.63,19.42,19.42,130700.0
2009-10-15 11:30:00,19.43,19.5,19.37,19.48,200500.0,19.43,19.5,19.37,19.48,200500.0
2009-10-15 12:00:00,19.48,19.69,19.48,19.62,179100.0,19.48,19.69,19.48,19.62,179100.0
2009-10-15 12:30:00,19.62,19.64,19.52,19.52,137900.0,19.62,19.64,19.52,19.52,137900.0
2009-10-15 13:00:00,19.52,19.55,19.45,19.48,91200.0,19.52,19.55,19.45,19.48,91200.0
2009-10-15 13:30:00,19.47,19.53,19.47,19.51,136700.0,19.47,19.53,19.47,19.51,136700.0
2009-10-15 14:00:00,19.51,19.55,19.48,19.5,121700.0,19.51,19.55,19.48,19.5,121700.0
2009-10-15 14:30:00,19.5,19.68,19.5,19.61,198400.0,19.5,19.68,19.5,19.61,198400.0
2009-10-15 15:00:00,19.61,19.79,19.61,19.69,326900.0,19.61,19.79,19.61,19.69,326900.0
2009-10-15 15:30:00,19.69,19.82,19.69,19.8,562400.0,19.69,19.82,19.69,19.8,562400.0
2009-10-16 09:30:00,19.64,19.81,19.57,19.61,304200.0,19.64,19.81,19.57,19.61,304200.0
2009-10-16 10:00:00,19.61,19.61,19.38,19.53,201900.0,19.61,19.61,19.38,19.53,201900.0
2009-10-16 10:30:00,19.52,19.61,19.48,19.52,141000.0,19.52,19.61,19.48,19.52,141000.0
2009-10-16 11:00:00,19.51,19.61,19.5,19.51,129800.0,19.51,19.61,19.5,19.51,129800.0
2009-10-16 11:30:00,19.53,19.55,19.47,19.5,164300.0,19.53,19.55,19.47,19.5,164300.0
2009-10-16 12:00:00,19.5,19.52,19.36,19.37,121800.0,19.5,19.52,19.36,19.37,121800.0
2009-10-16 12:30:00,19.37,19.54,19.35,19.53,137500.0,19.37,19.54,19.35,19.53,137500.0
2009-10-16 13:00:00,19.54,19.92,19.5,19.9,282200.0,19.54,19.92,19.5,19.9,282200.0
2009-10-16 13:30:00,19.91,20.12,19.88,20.0,351600.0,19.91,20.12,19.88,20.0,351600.0
2009-10-16 14:00:00,20.0,20.0,19.83,19.83,217500.0,20.0,20.0,19.83,19.83,217500.0
2009-10-16 14:30:00,19.84,19.86,19.7,19.71,153100.0,19.84,19.86,19.7,19.71,153100.0
2009-10-16 15:00:00,19.72,19.77,19.68,19.73,220800.0,19.72,19.77,19.68,19.73,220800.0
2009-10-16 15:30:00,19.74,19.76,19.65,19.69,388300.0,19.74,19.76,19.65,19.69,388300.0
2009-10-19 09:30:00,20.32,20.6,20.3,20.4,693200.0,20.32,20.6,20.3,20.4,693200.0
2009-10-19 10:00:00,20.4,20.5,20.3,20.42,573100.0,20.4,20.5,20.3,20.42,573100.0
2009-10-19 10:30:00,20.42,20.78,20.41,20.69,430300.0,20.42,20.78,20.41,20.69,430300.0
2009-10-19 11:00:00,20.69,20.73,20.42,20.55,434800.0,20.69,20.73,20.42,20.55,434800.0
2009-10-19 11:30:00,20.56,20.82,20.55,20.7,177400.0,20.56,20.82,20.55,20.7,177400.0
2009-10-19 12:00:00,20.71,20.75,20.69,20.73,216900.0,20.71,20.75,20.69,20.73,216900.0
2009-10-19 12:30:00,20.73,20.77,20.72,20.72,109200.0,20.73,20.77,20.72,20.72,109200.0
2009-10-19 13:00:00,20.72,20.73,20.6,20.61,178400.0,20.72,20.73,20.6,20.61,178400.0
2009-10-19 13:30:00,20.61,20.68,20.57,20.64,168400.0,20.61,20.68,20.57,20.64,168400.0
2009-10-19 14:00:00,20.64,20.73,20.62,20.7,202200.0,20.64,20.73,20.62,20.7,202200.0
2009-10-19 14:30:00,20.71,20.74,20.67,20.73,151500.0,20.71,20.74,20.67,20.73,151500.0
2009-10-19 15:00:00,20.73,20.89,20.73,20.74,332000.0,20.73,20.89,20.73,20.74,332000.0
2009-10-19 15:30:00,20.74,20.84,20.74,20.75,612000.0,20.74,20.84,20.74,20.75,612000.0
2009-10-20 09:30:00,20.75,20.75,20.4,20.66,308900.0,20.75,20.75,20.4,20.66,308900.0
2009-10-20 10:00:00,20.66,20.7,20.52,20.63,211100.0,20.66,20.7,20.52,20.63,211100.0
2009-10-20 10:30:00,20.62,20.74,20.57,20.66,167500.0,20.62,20.74,20.57,20.66,167500.0
2009-10-20 11:00:00,20.66,20.73,20.57,20.58,116300.0,20.66,20.73,20.57,20.58,116300.0
2009-10-20 11:30:00,20.58,20.59,20.35,20.49,229000.0,20.58,20.59,20.35,20.49,229000.0
2009-10-20 12:00:00,20.5,20.5,20.38,20.43,112200.0,20.5,20.5,20.38,20.43,112200.0
2009-10-20 12:30:00,20.43,20.52,20.36,20.45,110500.0,20.43,20.52,20.36,20.45,110500.0
2009-10-20 13:00:00,20.45,20.56,20.44,20.48,91800.0,20.45,20.56,20.44,20.48,91800.0
2009-10-20 13:30:00,20.48,20.54,20.39,20.4,107200.0,20.48,20.54,20.39,20.4,107200.0
2009-10-20 14:00:00,20.4,20.57,20.39,20.55,184000.0,20.4,20.57,20.39,20.55,184000.0
2009-10-20 14:30:00,20.53,20.57,20.46,20.57,198200.0,20.53,20.57,20.46,20.57,198200.0
2009-10-20 15:00:00,20.56,20.6,20.48,20.51,196100.0,20.56,20.6,20.48,20.51,196100.0
2009-10-20 15:30:00,20.51,20.6,20.48,20.56,741100.0,20.51,20.6,20.48,20.56,741100.0
2009-10-21 09:30:00,20.41,21.11,20.36,21.03,399900.0,20.41,21.11,20.36,21.03,399900.0
2009-10-21 10:00:00,21.02,21.59,21.02,21.57,578000.0,21.02,21.59,21.02,21.57,578000.0
2009-10-21 10:30:00,21.58,21.6,21.29,21.35,450800.0,21.58,21.6,21.29,21.35,450800.0
2009-10-21 11:00:00,21.35,21.35,21.05,21.16,286000.0,21.35,21.35,21.05,21.16,286000.0
2009-10-21 11:30:00,21.16,21.24,21.06,21.08,149600.0,21.16,21.24,21.06,21.08,149600.0
2009-10-21 12:00:00,21.07,21.13,21.0,21.13,166700.0,21.07,21.13,21.0,21.13,166700.0
2009-10-21 12:30:00,21.13,21.22,21.1,21.21,115200.0,21.13,21.22,21.1,21.21,115200.0
2009-10-21 13:00:00,21.22,21.24,21.17,21.19,97600.0,21.22,21.24,21.17,21.19,97600.0
2009-10-21 13:30:00,21.2,21.2,21.09,21.11,95700.0,21.2,21.2,21.09,21.11,95700.0
2009-10-21 14:00:00,21.12,21.12,20.98,21.02,195500.0,21.12,21.12,20.98,21.02,195500.0
2009-10-21 14:30:00,21.02,21.1,20.97,20.97,264100.0,21.02,21.1,20.97,20.97,264100.0
2009-10-21 15:00:00,20.97,21.01,20.79,20.82,350300.0,20.97,21.01,20.79,20.82,350300.0
2009-10-21 15:30:00,20.81,20.83,20.53,20.59,912900.0,20.81,20.83,20.53,20.59,912900.0
2009-10-22 09:30:00,20.46,20.79,20.3,20.35,199000.0,20.46,20.79,20.3,20.35,199000.0
2009-10-22 10:00:00,20.38,20.52,20.22,20.44,200000.0,20.38,20.52,20.22,20.44,200000.0
2009-10-22 10:30:00,20.45,20.54,20.34,20.53,132600.0,20.45,20.54,20.34,20.53,132600.0
2009-10-22 11:00:00,20.53,20.72,20.5,20.64,116800.0,20.53,20.72,20.5,20.64,116800.0
2009-10-22 11:30:00,20.63,20.73,20.59,20.65,91200.0,20.63,20.73,20.59,20.65,91200.0
2009-10-22 12:00:00,20.65,20.72,20.56,20.56,44800.0,20.65,20.72,20.56,20.56,44800.0
2009-10-22 12:30:00,20.57,20.74,20.55,20.72,66700.0,20.57,20.74,20.55,20.72,66700.0
2009-10-22 13:00:00,20.72,20.76,20.7,20.72,37300.0,20.72,20.76,20.7,20.72,37300.0
2009-10-22 13:30:00,20.73,20.78,20.68,20.7,95100.0,20.73,20.78,20.68,20.7,95100.0
2009-10-22 14:00:00,20.71,21.17,20.71,21.15,271800.0,20.71,21.17,20.71,21.15,271800.0
2009-10-22 14:30:00,21.15,21.23,21.05,21.14,307100.0,21.15,21.23,21.05,21.14,307100.0
2009-10-22 15:00:00,21.14,21.32,21.1,21.29,435500.0,21.14,21.32,21.1,21.29,435500.0
2009-10-22 15:30:00,21.29,21.29,21.12,21.18,566600.0,21.29,21.29,21.12,21.18,566600.0
2009-10-23 09:30:00,21.38,21.38,20.93,21.0,297900.0,21.38,21.38,20.93,21.0,297900.0
2009-10-23 10:00:00,21.03,21.1,20.68,20.88,209000.0,21.03,21.1,20.68,20.88,209000.0
2009-10-23 10:30:00,20.88,20.89,20.61,20.64,192300.0,20.88,20.89,20.61,20.64,192300.0
2009-10-23 11:00:00,20.64,20.75,20.58,20.75,209000.0,20.64,20.75,20.58,20.75,209000.0
2009-10-23 11:30:00,20.74,20.84,20.65,20.74,134300.0,20.74,20.84,20.65,20.74,134300.0
2009-10-23 12:00:00,20.75,20.85,20.65,20.73,145100.0,20.75,20.85,20.65,20.73,145100.0
2009-10-23 12:30:00,20.73,20.84,20.7,20.81,107700.0,20.73,20.84,20.7,20.81,107700.0
2009-10-23 13:00:00,20.8,20.82,20.65,20.67,108900.0,20.8,20.82,20.65,20.67,108900.0
2009-10-23 13:30:00,20.66,20.67,20.52,20.6,131500.0,20.66,20.67,20.52,20.6,131500.0
2009-10-23 14:00:00,20.6,20.73,20.52,20.64,161700.0,20.6,20.73,20.52,20.64,161700.0
2009-10-23 14:30:00,20.65,20.74,20.63,20.67,156300.0,20.65,20.74,20.63,20.67,156300.0
2009-10-23 15:00:00,20.68,20.73,20.6,20.7,178700.0,20.68,20.73,20.6,20.7,178700.0
2009-10-23 15:30:00,20.7,20.7,20.5,20.53,444400.0,20.7,20.7,20.5,20.53,444400.0
2009-10-26 09:30:00,20.46,20.88,20.46,20.73,495900.0,20.46,20.88,20.46,20.73,495900.0
2009-10-26 10:00:00,20.74,20.76,20.52,20.59,387700.0,20.74,20.76,20.52,20.59,387700.0
2009-10-26 10:30:00,20.58,20.79,20.58,20.68,760400.0,20.58,20.79,20.58,20.68,760400.0
2009-10-26 11:00:00,20.68,20.79,20.6,20.62,406500.0,20.68,20.79,20.6,20.62,406500.0
2009-10-26 11:30:00,20.61,20.61,20.18,20.25,379600.0,20.61,20.61,20.18,20.25,379600.0
2009-10-26 12:00:00,20.24,20.42,20.08,20.35,219300.0,20.24,20.42,20.08,20.35,219300.0
2009-10-26 12:30:00,20.36,20.4,20.27,20.27,195700.0,20.36,20.4,20.27,20.27,195700.0
2009-10-26 13:00:00,20.28,20.29,20.08,20.15,213800.0,20.28,20.29,20.08,20.15,213800.0
2009-10-26 13:30:00,20.14,20.25,20.1,20.16,210600.0,20.14,20.25,20.1,20.16,210600.0
2009-10-26 14:00:00,20.17,20.31,20.09,20.16,292600.0,20.17,20.31,20.09,20.16,292600.0
2009-10-26 14:30:00,20.16,20.17,19.97,20.03,258700.0,20.16,20.17,19.97,20.03,258700.0
2009-10-26 15:00:00,20.03,20.05,19.91,19.96,359200.0,20.03,20.05,19.91,19.96,359200.0
2009-10-26 15:30:00,19.96,20.12,19.95,20.03,565900.0,19.96,20.12,19.95,20.03,565900.0
2009-10-27 09:30:00,19.9,19.9,19.24,19.43,708600.0,19.9,19.9,19.24,19.43,708600.0
2009-10-27 10:00:00,19.44,19.56,19.22,19.39,811800.0,19.44,19.56,19.22,19.39,811800.0
2009-10-27 10:30:00,19.39,19.66,19.37,19.53,646200.0,19.39,19.66,19.37,19.53,646200.0
2009-10-27 11:00:00,19.54,19.58,19.19,19.34,265800.0,19.54,19.58,19.19,19.34,265800.0
2009-10-27 11:30:00,19.33,19.33,19.16,19.2,236000.0,19.33,19.33,19.16,19.2,236000.0
2009-10-27 12:00:00,19.21,19.22,19.08,19.09,292600.0,19.21,19.22,19.08,19.09,292600.0
2009-10-27 12:30:00,19.1,19.1,18.86,18.87,309100.0,19.1,19.1,18.86,18.87,309100.0
2009-10-27 13:00:00,18.86,18.89,18.69,18.84,298000.0,18.86,18.89,18.69,18.84,298000.0
2009-10-27 13:30:00,18.84,19.03,18.84,19.01,261300.0,18.84,19.03,18.84,19.01,261300.0
2009-10-27 14:00:00,19.0,19.16,18.92,19.06,220500.0,19.0,19.16,18.92,19.06,220500.0
2009-10-27 14:30:00,19.06,19.19,19.0,19.01,482100.0,19.06,19.19,19.0,19.01,482100.0
2009-10-27 15:00:00,19.0,19.04,18.87,18.9,396200.0,19.0,19.04,18.87,18.9,396200.0
2009-10-27 15:30:00,18.91,18.92,18.78,18.79,896900.0,18.91,18.92,18.78,18.79,896900.0
2009-10-28 09:30:00,18.9,18.99,18.01,18.78,755400.0,18.9,18.99,18.01,18.78,755400.0
2009-10-28 10:00:00,18.75,18.86,18.6,18.61,614200.0,18.75,18.86,18.6,18.61,614200.0
2009-10-28 10:30:00,18.59,18.73,18.43,18.56,450400.0,18.59,18.73,18.43,18.56,450400.0
2009-10-28 11:00:00,18.56,18.71,18.48,18.67,404700.0,18.56,18.71,18.48,18.67,404700.0
2009-10-28 11:30:00,18.67,18.74,18.59,18.69,345100.0,18.67,18.74,18.59,18.69,345100.0
2009-10-28 12:00:00,18.68,18.7,18.56,18.57,198400.0,18.68,18.7,18.56,18.57,198400.0
2009-10-28 12:30:00,18.57,18.6,18.41,18.43,243100.0,18.57,18.6,18.41,18.43,243100.0
2009-10-28 13:00:00,18.43,18.59,18.36,18.51,284300.0,18.43,18.59,18.36,18.51,284300.0
2009-10-28 13:30:00,18.52,18.54,18.37,18.45,220800.0,18.52,18.54,18.37,18.45,220800.0
2009-10-28 14:00:00,18.44,18.47,18.32,18.35,426400.0,18.44,18.47,18.32,18.35,426400.0
2009-10-28 14:30:00,18.35,18.45,18.21,18.21,526700.0,18.35,18.45,18.21,18.21,526700.0
2009-10-28 15:00:00,18.22,18.3,18.13,18.17,832200.0,18.22,18.3,18.13,18.17,832200.0
2009-10-28 15:30:00,18.16,18.22,18.01,18.1,979700.0,18.16,18.22,18.01,18.1,979700.0
2009-10-29 09:30:00,18.45,18.62,17.09,17.31,1800800.0,18.45,18.62,17.09,17.31,1800800.0
2009-10-29 10:00:00,17.3,17.46,17.18,17.3,1076700.0,17.3,17.46,17.18,17.3,1076700.0
2009-10-29 10:30:00,17.3,17.81,17.25,17.63,1194600.0,17.3,17.81,17.25,17.63,1194600.0
2009-10-29 11:00:00,17.62,17.92,17.54,17.92,766400.0,17.62,17.92,17.54,17.92,766400.0
2009-10-29 11:30:00,17.92,18.17,17.84,17.97,644700.0,17.92,18.17,17.84,17.97,644700.0
2009-10-29 12:00:00,17.97,18.05,17.83,18.03,332300.0,17.97,18.05,17.83,18.03,332300.0
2009-10-29 12:30:00,18.02,18.29,18.01,18.21,259100.0,18.02,18.29,18.01,18.21,259100.0
2009-10-29 13:00:00,18.22,18.23,18.07,18.1,307400.0,18.22,18.23,18.07,18.1,307400.0
2009-10-29 13:30:00,18.11,18.17,18.05,18.12,411400.0,18.11,18.17,18.05,18.12,411400.0
2009-10-29 14:00:00,18.12,18.15,17.98,18.1,327200.0,18.12,18.15,17.98,18.1,327200.0
2009-10-29 14:30:00,18.1,18.21,18.09,18.09,291400.0,18.1,18.21,18.09,18.09,291400.0
2009-10-29 15:00:00,18.1,18.21,18.02,18.03,704900.0,18.1,18.21,18.02,18.03,704900.0
2009-10-29 15:30:00,18.04,18.11,17.93,18.07,1206100.0,18.04,18.11,17.93,18.07,1206100.0
2009-10-30 09:30:00,18.02,18.15,17.63,17.72,324800.0,18.02,18.15,17.63,17.72,324800.0
2009-10-30 10:00:00,17.7,17.88,17.68,17.76,418700.0,17.7,17.88,17.68,17.76,418700.0
2009-10-30 10:30:00,17.75,17.75,17.53,17.66,266600.0,17.75,17.75,17.53,17.66,266600.0
2009-10-30 11:00:00,17.65,17.75,17.51,17.52,151100.0,17.65,17.75,17.51,17.52,151100.0
2009-10-30 11:30:00,17.52,17.59,17.22,17.32,229700.0,17.52,17.59,17.22,17.32,229700.0
2009-10-30 12:00:00,17.32,17.45,17.28,17.36,324700.0,17.32,17.45,17.28,17.36,324700.0
2009-10-30 12:30:00,17.36,17.46,17.27,17.27,295000.0,17.36,17.46,17.27,17.27,295000.0
2009-10-30 13:00:00,17.28,17.39,17.23,17.29,308500.0,17.28,17.39,17.23,17.29,308500.0
2009-10-30 13:30:00,17.29,17.32,17.15,17.19,217700.0,17.29,17.32,17.15,17.19,217700.0
2009-10-30 14:00:00,17.19,17.38,17.19,17.37,274900.0,17.19,17.38,17.19,17.37,274900.0
2009-10-30 14:30:00,17.36,17.38,17.19,17.27,378400.0,17.36,17.38,17.19,17.27,378400.0
2009-10-30 15:00:00,17.27,17.28,17.1,17.24,492100.0,17.27,17.28,17.1,17.24,492100.0
2009-10-30 15:30:00,17.23,17.38,17.19,17.24,783800.0,17.23,17.38,17.19,17.24,783800.0
2009-11-02 09:30:00,17.22,17.61,17.13,17.28,491500.0,17.22,17.61,17.13,17.28,491500.0
2009-11-02 10:00:00,17.29,17.67,17.29,17.62,511700.0,17.29,17.67,17.29,17.62,511700.0
2009-11-02 10:30:00,17.62,17.7,17.47,17.52,260200.0,17.62,17.7,17.47,17.52,260200.0
2009-11-02 11:00:00,17.53,17.76,17.46,17.7,331000.0,17.53,17.76,17.46,17.7,331000.0
2009-11-02 11:30:00,17.71,17.82,17.66,17.72,261000.0,17.71,17.82,17.66,17.72,261000.0
2009-11-02 12:00:00,17.72,17.75,17.56,17.57,208300.0,17.72,17.75,17.56,17.57,208300.0
2009-11-02 12:30:00,17.56,17.61,17.3,17.31,261100.0,17.56,17.61,17.3,17.31,261100.0
2009-11-02 13:00:00,17.29,17.57,17.29,17.51,328500.0,17.29,17.57,17.29,17.51,328500.0
2009-11-02 13:30:00,17.5,17.51,17.24,17.25,288700.0,17.5,17.51,17.24,17.25,288700.0
2009-11-02 14:00:00,17.25,17.44,17.16,17.43,358500.0,17.25,17.44,17.16,17.43,358500.0
2009-11-02 14:30:00,17.43,17.52,17.34,17.48,331000.0,17.43,17.52,17.34,17.48,331000.0
2009-11-02 15:00:00,17.48,17.53,17.4,17.47,449700.0,17.48,17.53,17.4,17.47,449700.0
2009-11-02 15:30:00,17.47,17.6,17.47,17.57,552000.0,17.47,17.6,17.47,17.57,552000.0
2009-11-03 09:30:00,17.58,17.93,17.34,17.77,281200.0,17.58,17.93,17.34,17.77,281200.0
2009-11-03 10:00:00,17.78,17.87,17.41,17.42,340200.0,17.78,17.87,17.41,17.42,340200.0
2009-11-03 10:30:00,17.42,17.78,17.4,17.75,316800.0,17.42,17.78,17.4,17.75,316800.0
2009-11-03 11:00:00,17.76,17.85,17.68,17.81,317800.0,17.76,17.85,17.68,17.81,317800.0
2009-11-03 11:30:00,17.81,17.86,17.74,17.8,176000.0,17.81,17.86,17.74,17.8,176000.0
2009-11-03 12:00:00,17.8,17.87,17.75,17.82,132500.0,17.8,17.87,17.75,17.82,132500.0
2009-11-03 12:30:00,17.82,18.02,17.82,17.94,177000.0,17.82,18.02,17.82,17.94,177000.0
2009-11-03 13:00:00,17.92,18.06,17.91,18.03,270400.0,17.92,18.06,17.91,18.03,270400.0
2009-11-03 13:30:00,18.01,18.18,18.0,18.15,212700.0,18.01,18.18,18.0,18.15,212700.0
2009-11-03 14:00:00,18.15,18.26,18.13,18.19,249000.0,18.15,18.26,18.13,18.19,249000.0
2009-11-03 14:30:00,18.19,18.26,18.03,18.07,327600.0,18.19,18.26,18.03,18.07,327600.0
2009-11-03 15:00:00,18.07,18.13,18.03,18.12,247300.0,18.07,18.13,18.03,18.12,247300.0
2009-11-03 15:30:00,18.13,18.18,18.05,18.09,617500.0,18.13,18.18,18.05,18.09,617500.0
2009-11-04 09:30:00,18.19,18.37,18.1,18.35,295900.0,18.19,18.37,18.1,18.35,295900.0
2009-11-04 10:00:00,18.35,18.77,18.29,18.77,485600.0,18.35,18.77,18.29,18.77,485600.0
2009-11-04 10:30:00,18.77,18.87,18.62,18.69,226700.0,18.77,18.87,18.62,18.69,226700.0
2009-11-04 11:00:00,18.7,18.7,18.57,18.61,180300.0,18.7,18.7,18.57,18.61,180300.0
2009-11-04 11:30:00,18.6,18.6,18.44,18.44,94200.0,18.6,18.6,18.44,18.44,94200.0
2009-11-04 12:00:00,18.44,18.49,18.38,18.49,118800.0,18.44,18.49,18.38,18.49,118800.0
2009-11-04 12:30:00,18.48,18.6,18.43,18.47,112900.0,18.48,18.6,18.43,18.47,112900.0
2009-11-04 13:00:00,18.47,18.52,18.4,18.43,94700.0,18.47,18.52,18.4,18.43,94700.0
2009-11-04 13:30:00,18.42,18.43,18.36,18.39,84500.0,18.42,18.43,18.36,18.39,84500.0
2009-11-04 14:00:00,18.38,18.59,18.3,18.4,228600.0,18.38,18.59,18.3,18.4,228600.0
2009-11-04 14:30:00,18.38,18.57,18.35,18.48,258200.0,18.38,18.57,18.35,18.48,258200.0
2009-11-04 15:00:00,18.46,18.46,18.32,18.42,269100.0,18.46,18.46,18.32,18.42,269100.0
2009-11-04 15:30:00,18.43,18.43,18.13,18.19,630800.0,18.43,18.43,18.13,18.19,630800.0
2009-11-05 09:30:00,18.02,18.57,17.91,18.57,313300.0,18.02,18.57,17.91,18.57,313300.0
2009-11-05 10:00:00,18.58,18.64,18.46,18.6,227000.0,18.58,18.64,18.46,18.6,227000.0
2009-11-05 10:30:00,18.59,18.73,18.56,18.56,239700.0,18.59,18.73,18.56,18.56,239700.0
2009-11-05 11:00:00,18.56,18.58,18.37,18.37,157200.0,18.56,18.58,18.37,18.37,157200.0
2009-11-05 11:30:00,18.37,18.39,18.15,18.24,126600.0,18.37,18.39,18.15,18.24,126600.0
2009-11-05 12:00:00,18.24,18.27,18.13,18.15,130600.0,18.24,18.27,18.13,18.15,130600.0
2009-11-05 12:30:00,18.16,18.24,18.15,18.24,192500.0,18.16,18.24,18.15,18.24,192500.0
2009-11-05 13:00:00,18.26,18.29,18.18,18.18,145600.0,18.26,18.29,18.18,18.18,145600.0
2009-11-05 13:30:00,18.19,18.24,18.12,18.13,381600.0,18.19,18.24,18.12,18.13,381600.0
2009-11-05 14:00:00,18.13,18.2,18.09,18.17,251100.0,18.13,18.2,18.09,18.17,251100.0
2009-11-05 14:30:00,18.18,18.24,18.16,18.17,212400.0,18.18,18.24,18.16,18.17,212400.0
2009-11-05 15:00:00,18.17,18.2,18.09,18.09,269900.0,18.17,18.2,18.09,18.09,269900.0
2009-11-05 15:30:00,18.1,18.1,17.97,18.02,1237300.0,18.1,18.1,17.97,18.02,1237300.0
2009-11-06 09:30:00,17.98,18.46,17.92,18.28,279000.0,17.98,18.46,17.92,18.28,279000.0
2009-11-06 10:00:00,18.28,18.36,18.16,18.16,291700.0,18.28,18.36,18.16,18.16,291700.0
2009-11-06 10:30:00,18.16,18.22,17.97,18.16,273100.0,18.16,18.22,17.97,18.16,273100.0
2009-11-06 11:00:00,18.17,18.3,18.16,18.29,111500.0,18.17,18.3,18.16,18.29,111500.0
2009-11-06 11:30:00,18.29,18.46,18.26,18.3,165100.0,18.29,18.46,18.26,18.3,165100.0
2009-11-06 12:00:00,18.31,18.5,18.3,18.44,85600.0,18.31,18.5,18.3,18.44,85600.0
2009-11-06 12:30:00,18.44,18.49,18.32,18.36,107400.0,18.44,18.49,18.32,18.36,107400.0
2009-11-06 13:00:00,18.36,18.53,18.32,18.47,107800.0,18.36,18.53,18.32,18.47,107800.0
2009-11-06 13:30:00,18.48,18.58,18.46,18.51,106400.0,18.48,18.58,18.46,18.51,106400.0
2009-11-06 14:00:00,18.51,18.59,18.44,18.55,188300.0,18.51,18.59,18.44,18.55,188300.0
2009-11-06 14:30:00,18.55,18.62,18.47,18.48,129700.0,18.55,18.62,18.47,18.48,129700.0
2009-11-06 15:00:00,18.48,18.55,18.44,18.55,246800.0,18.48,18.55,18.44,18.55,246800.0
2009-11-06 15:30:00,18.55,18.59,18.53,18.56,76800.0,18.55,18.59,18.53,18.56,76800.0
2009-11-09 09:30:00,18.75,19.0,18.56,18.9,220900.0,18.75,19.0,18.56,18.9,220900.0
2009-11-09 10:00:00,18.91,19.09,18.9,18.97,182600.0,18.91,19.09,18.9,18.97,182600.0
2009-11-09 10:30:00,18.97,19.03,18.93,18.96,107000.0,18.97,19.03,18.93,18.96,107000.0
2009-11-09 11:00:00,18.98,19.03,18.91,18.99,114600.0,18.98,19.03,18.91,18.99,114600.0
2009-11-09 11:30:00,18.99,19.13,18.96,19.13,101700.0,18.99,19.13,18.96,19.13,101700.0
2009-11-09 12:00:00,19.13,19.17,19.05,19.06,90300.0,19.13,19.17,19.05,19.06,90300.0
2009-11-09 12:30:00,19.06,19.09,18.99,19.05,81300.0,19.06,19.09,18.99,19.05,81300.0
2009-11-09 13:00:00,19.05,19.09,18.94,18.98,108400.0,19.05,19.09,18.94,18.98,108400.0
2009-11-09 13:30:00,18.97,19.07,18.94,19.04,112300.0,18.97,19.07,18.94,19.04,112300.0
2009-11-09 14:00:00,19.03,19.07,18.97,19.01,78100.0,19.03,19.07,18.97,19.01,78100.0
2009-11-09 14:30:00,19.02,19.1,18.98,18.99,113000.0,19.02,19.1,18.98,18.99,113000.0
2009-11-09 15:00:00,19.0,19.09,18.98,19.02,133800.0,19.0,19.09,18.98,19.02,133800.0
2009-11-09 15:30:00,19.03,19.1,19.0,19.09,354100.0,19.03,19.1,19.0,19.09,354100.0
2009-11-10 09:30:00,19.08,19.08,18.85,18.91,189200.0,19.08,19.08,18.85,18.91,189200.0
2009-11-10 10:00:00,18.95,18.95,18.81,18.83,157600.0,18.95,18.95,18.81,18.83,157600.0
2009-11-10 10:30:00,18.84,18.84,18.57,18.61,189800.0,18.84,18.84,18.57,18.61,189800.0
2009-11-10 11:00:00,18.61,18.64,18.51,18.62,138400.0,18.61,18.64,18.51,18.62,138400.0
2009-11-10 11:30:00,18.61,18.69,18.58,18.58,94200.0,18.61,18.69,18.58,18.58,94200.0
2009-11-10 12:00:00,18.58,18.65,18.53,18.53,79500.0,18.58,18.65,18.53,18.53,79500.0
2009-11-10 12:30:00,18.52,18.63,18.51,18.62,98100.0,18.52,18.63,18.51,18.62,98100.0
2009-11-10 13:00:00,18.62,18.65,18.5,18.64,277500.0,18.62,18.65,18.5,18.64,277500.0
2009-11-10 13:30:00,18.64,18.72,18.6,18.72,495700.0,18.64,18.72,18.6,18.72,495700.0
2009-11-10 14:00:00,18.71,18.79,18.67,18.75,194400.0,18.71,18.79,18.67,18.75,194400.0
2009-11-10 14:30:00,18.77,18.8,18.71,18.75,194400.0,18.77,18.8,18.71,18.75,194400.0
2009-11-10 15:00:00,18.74,18.82,18.68,18.8,175500.0,18.74,18.82,18.68,18.8,175500.0
2009-11-10 15:30:00,18.81,18.81,18.69,18.77,402500.0,18.81,18.81,18.69,18.77,402500.0
2009-11-11 09:30:00,18.98,19.07,18.78,19.01,170400.0,18.98,19.07,18.78,19.01,170400.0
2009-11-11 10:00:00,19.02,19.22,18.98,19.12,253100.0,19.02,19.22,18.98,19.12,253100.0
2009-11-11 10:30:00,19.12,19.15,18.85,18.93,265900.0,19.12,19.15,18.85,18.93,265900.0
2009-11-11 11:00:00,18.93,19.0,18.85,18.96,208200.0,18.93,19.0,18.85,18.96,208200.0
2009-11-11 11:30:00,18.97,19.03,18.72,18.77,344600.0,18.97,19.03,18.72,18.77,344600.0
2009-11-11 12:00:00,18.77,18.83,18.7,18.83,147300.0,18.77,18.83,18.7,18.83,147300.0
2009-11-11 12:30:00,18.83,18.93,18.8,18.85,158200.0,18.83,18.93,18.8,18.85,158200.0
2009-11-11 13:00:00,18.85,18.86,18.76,18.82,166900.0,18.85,18.86,18.76,18.82,166900.0
2009-11-11 13:30:00,18.81,18.89,18.74,18.78,169100.0,18.81,18.89,18.74,18.78,169100.0
2009-11-11 14:00:00,18.78,18.84,18.75,18.81,133800.0,18.78,18.84,18.75,18.81,133800.0
2009-11-11 14:30:00,18.8,18.84,18.7,18.74,216700.0,18.8,18.84,18.7,18.74,216700.0
2009-11-11 15:00:00,18.75,18.76,18.66,18.75,289800.0,18.75,18.76,18.66,18.75,289800.0
2009-11-11 15:30:00,18.74,18.79,18.7,18.77,494400.0,18.74,18.79,18.7,18.77,494400.0
2009-11-12 09:30:00,18.71,18.77,18.53,18.74,272600.0,18.71,18.77,18.53,18.74,272600.0
2009-11-12 10:00:00,18.74,18.79,18.55,18.6,342200.0,18.74,18.79,18.55,18.6,342200.0
2009-11-12 10:30:00,18.59,18.63,18.45,18.51,273600.0,18.59,18.63,18.45,18.51,273600.0
2009-11-12 11:00:00,18.51,18.52,18.24,18.32,281100.0,18.51,18.52,18.24,18.32,281100.0
2009-11-12 11:30:00,18.31,18.34,18.2,18.28,228000.0,18.31,18.34,18.2,18.28,228000.0
2009-11-12 12:00:00,18.29,18.44,18.29,18.44,81900.0,18.29,18.44,18.29,18.44,81900.0
2009-11-12 12:30:00,18.42,18.45,18.33,18.42,116700.0,18.42,18.45,18.33,18.42,116700.0
2009-11-12 13:00:00,18.42,18.44,18.35,18.44,135400.0,18.42,18.44,18.35,18.44,135400.0
2009-11-12 13:30:00,18.43,18.51,18.41,18.47,85300.0,18.43,18.51,18.41,18.47,85300.0
2009-11-12 14:00:00,18.47,18.53,18.46,18.51,140000.0,18.47,18.53,18.46,18.51,140000.0
2009-11-12 14:30:00,18.51,18.55,18.35,18.38,242100.0,18.51,18.55,18.35,18.38,242100.0
2009-11-12 15:00:00,18.37,18.44,18.31,18.41,187700.0,18.37,18.44,18.31,18.41,187700.0
2009-11-12 15:30:00,18.41,18.45,18.31,18.37,459100.0,18.41,18.45,18.31,18.37,459100.0
2009-11-13 09:30:00,18.43,18.51,18.09,18.22,132400.0,18.43,18.51,18.09,18.22,132400.0
2009-11-13 10:00:00,18.19,18.41,18.14,18.25,161100.0,18.19,18.41,18.14,18.25,161100.0
2009-11-13 10:30:00,18.25,18.44,18.18,18.44,160300.0,18.25,18.44,18.18,18.44,160300.0
2009-11-13 11:00:00,18.43,18.57,18.42,18.54,114600.0,18.43,18.57,18.42,18.54,114600.0
2009-11-13 11:30:00,18.54,18.54,18.45,18.48,281200.0,18.54,18.54,18.45,18.48,281200.0
2009-11-13 12:00:00,18.49,18.57,18.45,18.55,128500.0,18.49,18.57,18.45,18.55,128500.0
2009-11-13 12:30:00,18.55,18.59,18.52,18.55,214500.0,18.55,18.59,18.52,18.55,214500.0
2009-11-13 13:00:00,18.54,18.66,18.54,18.64,253800.0,18.54,18.66,18.54,18.64,253800.0
2009-11-13 13:30:00,18.64,18.66,18.55,18.58,182500.0,18.64,18.66,18.55,18.58,182500.0
2009-11-13 14:00:00,18.57,18.6,18.32,18.36,273900.0,18.57,18.6,18.32,18.36,273900.0
2009-11-13 14:30:00,18.36,18.36,18.24,18.24,229600.0,18.36,18.36,18.24,18.24,229600.0
2009-11-13 15:00:00,18.24,18.26,18.18,18.19,354300.0,18.24,18.26,18.18,18.19,354300.0
2009-11-13 15:30:00,18.2,18.36,18.18,18.3,488700.0,18.2,18.36,18.18,18.3,488700.0
2009-11-16 09:30:00,18.46,18.7,18.36,18.63,219100.0,18.46,18.7,18.36,18.63,219100.0
2009-11-16 10:00:00,18.65,18.75,18.56,18.67,237000.0,18.65,18.75,18.56,18.67,237000.0
2009-11-16 10:30:00,18.66,18.69,18.58,18.65,79500.0,18.66,18.69,18.58,18.65,79500.0
2009-11-16 11:00:00,18.65,18.71,18.61,18.68,86700.0,18.65,18.71,18.61,18.68,86700.0
2009-11-16 11:30:00,18.67,18.82,18.67,18.74,201100.0,18.67,18.82,18.67,18.74,201100.0
2009-11-16 12:00:00,18.73,18.73,18.58,18.64,127500.0,18.73,18.73,18.58,18.64,127500.0
2009-11-16 12:30:00,18.64,18.76,18.59,18.76,86100.0,18.64,18.76,18.59,18.76,86100.0
2009-11-16 13:00:00,18.76,18.8,18.72,18.78,101100.0,18.76,18.8,18.72,18.78,101100.0
2009-11-16 13:30:00,18.79,18.82,18.74,18.77,71800.0,18.79,18.82,18.74,18.77,71800.0
2009-11-16 14:00:00,18.77,18.83,18.75,18.75,143300.0,18.77,18.83,18.75,18.75,143300.0
2009-11-16 14:30:00,18.76,18.9,18.76,18.86,150600.0,18.76,18.9,18.76,18.86,150600.0
2009-11-16 15:00:00,18.86,18.86,18.65,18.66,217300.0,18.86,18.86,18.65,18.66,217300.0
2009-11-16 15:30:00,18.67,18.75,18.66,18.71,343200.0,18.67,18.75,18.66,18.71,343200.0
2009-11-17 09:30:00,18.82,18.82,18.53,18.54,192900.0,18.82,18.82,18.53,18.54,192900.0
2009-11-17 10:00:00,18.54,18.6,18.45,18.55,250600.0,18.54,18.6,18.45,18.55,250600.0
2009-11-17 10:30:00,18.55,18.55,18.25,18.37,207300.0,18.55,18.55,18.25,18.37,207300.0
2009-11-17 11:00:00,18.36,18.4,18.21,18.23,110100.0,18.36,18.4,18.21,18.23,110100.0
2009-11-17 11:30:00,18.23,18.35,18.21,18.34,81300.0,18.23,18.35,18.21,18.34,81300.0
2009-11-17 12:00:00,18.34,18.51,18.33,18.48,168600.0,18.34,18.51,18.33,18.48,168600.0
2009-11-17 12:30:00,18.48,18.49,18.42,18.44,85000.0,18.48,18.49,18.42,18.44,85000.0
2009-11-17 13:00:00,18.44,18.47,18.35,18.47,71600.0,18.44,18.47,18.35,18.47,71600.0
2009-11-17 13:30:00,18.46,18.5,18.46,18.5,81900.0,18.46,18.5,18.46,18.5,81900.0
2009-11-17 14:00:00,18.5,18.52,18.42,18.5,263400.0,18.5,18.52,18.42,18.5,263400.0
2009-11-17 14:30:00,18.5,18.59,18.49,18.56,202200.0,18.5,18.59,18.49,18.56,202200.0
2009-11-17 15:00:00,18.57,18.59,18.5,18.57,207500.0,18.57,18.59,18.5,18.57,207500.0
2009-11-17 15:30:00,18.57,18.64,18.54,18.6,363000.0,18.57,18.64,18.54,18.6,363000.0
2009-11-18 09:30:00,18.53,18.66,18.36,18.38,167300.0,18.53,18.66,18.36,18.38,167300.0
2009-11-18 10:00:00,18.38,18.48,18.34,18.45,92200.0,18.38,18.48,18.34,18.45,92200.0
2009-11-18 10:30:00,18.45,18.55,18.42,18.48,95700.0,18.45,18.55,18.42,18.48,95700.0
2009-11-18 11:00:00,18.48,18.48,18.37,18.42,115000.0,18.48,18.48,18.37,18.42,115000.0
2009-11-18 11:30:00,18.41,18.54,18.4,18.51,113400.0,18.41,18.54,18.4,18.51,113400.0
2009-11-18 12:00:00,18.52,18.53,18.45,18.48,48700.0,18.52,18.53,18.45,18.48,48700.0
2009-11-18 12:30:00,18.47,18.48,18.43,18.46,81500.0,18.47,18.48,18.43,18.46,81500.0
2009-11-18 13:00:00,18.46,18.49,18.43,18.47,92500.0,18.46,18.49,18.43,18.47,92500.0
2009-11-18 13:30:00,18.47,18.49,18.43,18.45,54900.0,18.47,18.49,18.43,18.45,54900.0
2009-11-18 14:00:00,18.45,18.48,18.42,18.45,66900.0,18.45,18.48,18.42,18.45,66900.0
2009-11-18 14:30:00,18.44,18.46,18.36,18.4,110400.0,18.44,18.46,18.36,18.4,110400.0
2009-11-18 15:00:00,18.4,18.47,18.39,18.45,94500.0,18.4,18.47,18.39,18.45,94500.0
2009-11-18 15:30:00,18.45,18.5,18.42,18.48,212500.0,18.45,18.5,18.42,18.48,212500.0
2009-11-19 09:30:00,18.3,18.37,18.0,18.0,148700.0,18.3,18.37,18.0,18.0,148700.0
2009-11-19 10:00:00,18.01,18.1,17.96,18.05,125300.0,18.01,18.1,17.96,18.05,125300.0
2009-11-19 10:30:00,18.03,18.08,17.86,17.88,158800.0,18.03,18.08,17.86,17.88,158800.0
2009-11-19 11:00:00,17.88,17.9,17.8,17.85,90500.0,17.88,17.9,17.8,17.85,90500.0
2009-11-19 11:30:00,17.84,17.92,17.83,17.92,46400.0,17.84,17.92,17.83,17.92,46400.0
2009-11-19 12:00:00,17.92,17.94,17.9,17.92,48100.0,17.92,17.94,17.9,17.92,48100.0
2009-11-19 12:30:00,17.93,17.97,17.87,17.91,68800.0,17.93,17.97,17.87,17.91,68800.0
2009-11-19 13:00:00,17.91,17.95,17.83,17.86,42100.0,17.91,17.95,17.83,17.86,42100.0
2009-11-19 13:30:00,17.86,17.93,17.85,17.89,49400.0,17.86,17.93,17.85,17.89,49400.0
2009-11-19 14:00:00,17.9,17.96,17.86,17.95,63300.0,17.9,17.96,17.86,17.95,63300.0
2009-11-19 14:30:00,17.94,17.99,17.93,17.96,63200.0,17.94,17.99,17.93,17.96,63200.0
2009-11-19 15:00:00,17.97,18.0,17.93,18.0,134000.0,17.97,18.0,17.93,18.0,134000.0
2009-11-19 15:30:00,18.0,18.09,17.97,18.03,510900.0,18.0,18.09,17.97,18.03,510900.0
2009-11-20 09:30:00,17.92,18.33,17.83,18.16,269800.0,17.92,18.33,17.83,18.16,269800.0
2009-11-20 10:00:00,18.16,18.18,17.99,18.08,197300.0,18.16,18.18,17.99,18.08,197300.0
2009-11-20 10:30:00,18.07,18.07,17.83,17.85,165000.0,18.07,18.07,17.83,17.85,165000.0
2009-11-20 11:00:00,17.86,17.91,17.81,17.84,131900.0,17.86,17.91,17.81,17.84,131900.0
2009-11-20 11:30:00,17.85,17.88,17.82,17.83,64700.0,17.85,17.88,17.82,17.83,64700.0
2009-11-20 12:00:00,17.83,17.84,17.69,17.71,102900.0,17.83,17.84,17.69,17.71,102900.0
2009-11-20 12:30:00,17.71,17.73,17.68,17.7,91800.0,17.71,17.73,17.68,17.7,91800.0
2009-11-20 13:00:00,17.71,17.72,17.64,17.69,93500.0,17.71,17.72,17.64,17.69,93500.0
2009-11-20 13:30:00,17.69,17.73,17.66,17.69,154200.0,17.69,17.73,17.66,17.69,154200.0
2009-11-20 14:00:00,17.69,17.75,17.68,17.73,189200.0,17.69,17.75,17.68,17.73,189200.0
2009-11-20 14:30:00,17.74,17.8,17.73,17.77,186500.0,17.74,17.8,17.73,17.77,186500.0
2009-11-20 15:00:00,17.77,17.78,17.73,17.76,182000.0,17.77,17.78,17.73,17.76,182000.0
2009-11-20 15:30:00,17.77,17.83,17.73,17.75,632300.0,17.77,17.83,17.73,17.75,632300.0
2009-11-23 09:30:00,18.07,18.23,17.98,18.05,260800.0,18.07,18.23,17.98,18.05,260800.0
2009-11-23 10:00:00,18.05,18.09,18.0,18.04,267300.0,18.05,18.09,18.0,18.04,267300.0
2009-11-23 10:30:00,18.03,18.07,17.95,17.97,236800.0,18.03,18.07,17.95,17.97,236800.0
2009-11-23 11:00:00,17.98,18.03,17.97,18.01,180500.0,17.98,18.03,17.97,18.01,180500.0
2009-11-23 11:30:00,18.02,18.07,17.88,17.88,216100.0,18.02,18.07,17.88,17.88,216100.0
2009-11-23 12:00:00,17.89,17.93,17.88,17.9,139600.0,17.89,17.93,17.88,17.9,139600.0
2009-11-23 12:30:00,17.89,17.9,17.81,17.83,196500.0,17.89,17.9,17.81,17.83,196500.0
2009-11-23 13:00:00,17.84,17.92,17.84,17.89,97800.0,17.84,17.92,17.84,17.89,97800.0
2009-11-23 13:30:00,17.9,17.93,17.89,17.92,112300.0,17.9,17.93,17.89,17.92,112300.0
2009-11-23 14:00:00,17.91,17.93,17.86,17.88,101400.0,17.91,17.93,17.86,17.88,101400.0
2009-11-23 14:30:00,17.89,17.91,17.83,17.83,137300.0,17.89,17.91,17.83,17.83,137300.0
2009-11-23 15:00:00,17.84,17.84,17.74,17.76,209900.0,17.84,17.84,17.74,17.76,209900.0
2009-11-23 15:30:00,17.77,17.78,17.68,17.73,407400.0,17.77,17.78,17.68,17.73,407400.0
2009-11-24 09:30:00,17.65,17.77,17.46,17.53,211100.0,17.65,17.77,17.46,17.53,211100.0
2009-11-24 10:00:00,17.53,17.67,17.4,17.5,253100.0,17.53,17.67,17.4,17.5,253100.0
2009-11-24 10:30:00,17.49,17.53,17.43,17.49,251700.0,17.49,17.53,17.43,17.49,251700.0
2009-11-24 11:00:00,17.49,17.56,17.45,17.46,175200.0,17.49,17.56,17.45,17.46,175200.0
2009-11-24 11:30:00,17.45,17.45,17.37,17.4,255600.0,17.45,17.45,17.37,17.4,255600.0
2009-11-24 12:00:00,17.41,17.44,17.37,17.43,151700.0,17.41,17.44,17.37,17.43,151700.0
2009-11-24 12:30:00,17.44,17.44,17.39,17.4,98100.0,17.44,17.44,17.39,17.4,98100.0
2009-11-24 13:00:00,17.4,17.42,17.38,17.4,139300.0,17.4,17.42,17.38,17.4,139300.0
2009-11-24 13:30:00,17.41,17.41,17.39,17.4,51200.0,17.41,17.41,17.39,17.4,51200.0
2009-11-24 14:00:00,17.4,17.46,17.39,17.44,222000.0,17.4,17.46,17.39,17.44,222000.0
2009-11-24 14:30:00,17.43,17.46,17.43,17.46,178800.0,17.43,17.46,17.43,17.46,178800.0
2009-11-24 15:00:00,17.46,17.5,17.45,17.45,138200.0,17.46,17.5,17.45,17.45,138200.0
2009-11-24 15:30:00,17.46,17.47,17.45,17.46,288500.0,17.46,17.47,17.45,17.46,288500.0
2009-11-25 09:30:00,17.5,17.59,17.45,17.49,172100.0,17.5,17.59,17.45,17.49,172100.0
2009-11-25 10:00:00,17.5,17.54,17.44,17.51,373700.0,17.5,17.54,17.44,17.51,373700.0
2009-11-25 10:30:00,17.52,17.56,17.48,17.51,223400.0,17.52,17.56,17.48,17.51,223400.0
2009-11-25 11:00:00,17.5,17.64,17.49,17.63,99500.0,17.5,17.64,17.49,17.63,99500.0
2009-11-25 11:30:00,17.63,17.69,17.63,17.65,116600.0,17.63,17.69,17.63,17.65,116600.0
2009-11-25 12:00:00,17.64,17.66,17.59,17.66,80700.0,17.64,17.66,17.59,17.66,80700.0
2009-11-25 12:30:00,17.65,17.68,17.63,17.63,137800.0,17.65,17.68,17.63,17.63,137800.0
2009-11-25 13:00:00,17.62,17.66,17.6,17.66,56900.0,17.62,17.66,17.6,17.66,56900.0
2009-11-25 13:30:00,17.67,17.67,17.57,17.59,162400.0,17.67,17.67,17.57,17.59,162400.0
2009-11-25 14:00:00,17.59,17.62,17.56,17.57,87600.0,17.59,17.62,17.56,17.57,87600.0
2009-11-25 14:30:00,17.57,17.63,17.55,17.57,83800.0,17.57,17.63,17.55,17.57,83800.0
2009-11-25 15:00:00,17.57,17.65,17.56,17.65,122400.0,17.57,17.65,17.56,17.65,122400.0
2009-11-25 15:30:00,17.64,17.65,17.6,17.63,292200.0,17.64,17.65,17.6,17.63,292200.0
2009-11-27 09:30:00,17.22,17.51,16.99,17.48,319000.0,17.22,17.51,16.99,17.48,319000.0
2009-11-27 10:00:00,17.48,17.72,17.45,17.71,223700.0,17.48,17.72,17.45,17.71,223700.0
2009-11-27 10:30:00,17.71,17.75,17.57,17.67,232200.0,17.71,17.75,17.57,17.67,232200.0
2009-11-27 11:00:00,17.69,17.78,17.68,17.68,122000.0,17.69,17.78,17.68,17.68,122000.0
2009-11-27 11:30:00,17.68,17.69,17.52,17.53,114600.0,17.68,17.69,17.52,17.53,114600.0
2009-11-27 12:00:00,17.54,17.56,17.49,17.52,74800.0,17.54,17.56,17.49,17.52,74800.0
2009-11-27 12:30:00,17.52,17.6,17.44,17.45,134800.0,17.52,17.6,17.44,17.45,134800.0
2009-11-30 09:30:00,17.41,17.51,17.35,17.47,191600.0,17.41,17.51,17.35,17.47,191600.0
2009-11-30 10:00:00,17.47,17.61,17.47,17.54,220100.0,17.47,17.61,17.47,17.54,220100.0
2009-11-30 10:30:00,17.55,17.58,17.53,17.54,182700.0,17.55,17.58,17.53,17.54,182700.0
2009-11-30 11:00:00,17.53,17.54,17.4,17.4,369300.0,17.53,17.54,17.4,17.4,369300.0
2009-11-30 11:30:00,17.4,17.41,17.26,17.31,253500.0,17.4,17.41,17.26,17.31,253500.0
2009-11-30 12:00:00,17.32,17.41,17.3,17.38,180200.0,17.32,17.41,17.3,17.38,180200.0
2009-11-30 12:30:00,17.39,17.41,17.32,17.37,179000.0,17.39,17.41,17.32,17.37,179000.0
2009-11-30 13:00:00,17.37,17.47,17.37,17.46,134600.0,17.37,17.47,17.37,17.46,134600.0
2009-11-30 13:30:00,17.46,17.52,17.39,17.5,207400.0,17.46,17.52,17.39,17.5,207400.0
2009-11-30 14:00:00,17.5,17.51,17.47,17.5,144200.0,17.5,17.51,17.47,17.5,144200.0
2009-11-30 14:30:00,17.5,17.56,17.48,17.53,158000.0,17.5,17.56,17.48,17.53,158000.0
2009-11-30 15:00:00,17.54,17.63,17.53,17.61,262700.0,17.54,17.63,17.53,17.61,262700.0
2009-11-30 15:30:00,17.61,17.69,17.58,17.66,614900.0,17.61,17.69,17.58,17.66,614900.0
2009-12-01 09:30:00,17.65,17.88,17.64,17.76,449200.0,17.65,17.88,17.64,17.76,449200.0
2009-12-01 10:00:00,17.75,17.78,17.59,17.76,198100.0,17.75,17.78,17.59,17.76,198100.0
2009-12-01 10:30:00,17.77,17.82,17.72,17.72,112000.0,17.77,17.82,17.72,17.72,112000.0
2009-12-01 11:00:00,17.73,17.75,17.73,17.73,124700.0,17.73,17.75,17.73,17.73,124700.0
2009-12-01 11:30:00,17.73,17.78,17.73,17.77,139300.0,17.73,17.78,17.73,17.77,139300.0
2009-12-01 12:00:00,17.77,17.86,17.76,17.85,96200.0,17.77,17.86,17.76,17.85,96200.0
2009-12-01 12:30:00,17.85,17.86,17.82,17.82,81700.0,17.85,17.86,17.82,17.82,81700.0
2009-12-01 13:00:00,17.83,17.88,17.82,17.88,52400.0,17.83,17.88,17.82,17.88,52400.0
2009-12-01 13:30:00,17.88,18.03,17.87,18.03,175000.0,17.88,18.03,17.87,18.03,175000.0
2009-12-01 14:00:00,18.03,18.08,18.02,18.08,120600.0,18.03,18.08,18.02,18.08,120600.0
2009-12-01 14:30:00,18.08,18.15,18.04,18.05,359000.0,18.08,18.15,18.04,18.05,359000.0
2009-12-01 15:00:00,18.05,18.05,17.86,17.9,961400.0,18.05,18.05,17.86,17.9,961400.0
2009-12-01 15:30:00,17.9,17.9,17.65,17.68,1040500.0,17.9,17.9,17.65,17.68,1040500.0
2009-12-02 09:30:00,17.77,17.91,17.58,17.81,464500.0,17.77,17.91,17.58,17.81,464500.0
2009-12-02 10:00:00,17.81,17.97,17.8,17.81,366300.0,17.81,17.97,17.8,17.81,366300.0
2009-12-02 10:30:00,17.81,17.84,17.72,17.82,237300.0,17.81,17.84,17.72,17.82,237300.0
2009-12-02 11:00:00,17.82,17.83,17.74,17.79,264200.0,17.82,17.83,17.74,17.79,264200.0
2009-12-02 11:30:00,17.79,17.8,17.77,17.78,104300.0,17.79,17.8,17.77,17.78,104300.0
2009-12-02 12:00:00,17.79,17.8,17.62,17.69,215700.0,17.79,17.8,17.62,17.69,215700.0
2009-12-02 12:30:00,17.69,17.73,17.67,17.73,84600.0,17.69,17.73,17.67,17.73,84600.0
2009-12-02 13:00:00,17.73,17.73,17.56,17.57,127300.0,17.73,17.73,17.56,17.57,127300.0
2009-12-02 13:30:00,17.57,17.59,17.53,17.58,154700.0,17.57,17.59,17.53,17.58,154700.0
2009-12-02 14:00:00,17.58,17.67,17.58,17.6,194100.0,17.58,17.67,17.58,17.6,194100.0
2009-12-02 14:30:00,17.6,17.67,17.6,17.64,134700.0,17.6,17.67,17.6,17.64,134700.0
2009-12-02 15:00:00,17.65,17.72,17.64,17.7,224800.0,17.65,17.72,17.64,17.7,224800.0
2009-12-02 15:30:00,17.69,17.78,17.68,17.74,506200.0,17.69,17.78,17.68,17.74,506200.0
2009-12-03 09:30:00,17.91,17.96,17.62,17.85,469200.0,17.91,17.96,17.62,17.85,469200.0
2009-12-03 10:00:00,17.84,17.86,17.73,17.8,536800.0,17.84,17.86,17.73,17.8,536800.0
2009-12-03 10:30:00,17.79,17.82,17.71,17.75,334500.0,17.79,17.82,17.71,17.75,334500.0
2009-12-03 11:00:00,17.75,17.94,17.73,17.89,238000.0,17.75,17.94,17.73,17.89,238000.0
2009-12-03 11:30:00,17.88,17.94,17.79,17.82,274600.0,17.88,17.94,17.79,17.82,274600.0
2009-12-03 12:00:00,17.81,17.81,17.74,17.75,261500.0,17.81,17.81,17.74,17.75,261500.0
2009-12-03 12:30:00,17.77,17.91,17.75,17.89,163300.0,17.77,17.91,17.75,17.89,163300.0
2009-12-03 13:00:00,17.89,17.98,17.88,17.92,280900.0,17.89,17.98,17.88,17.92,280900.0
2009-12-03 13:30:00,17.93,18.02,17.92,17.96,159200.0,17.93,18.02,17.92,17.96,159200.0
2009-12-03 14:00:00,17.97,17.97,17.82,17.82,154600.0,17.97,17.97,17.82,17.82,154600.0
2009-12-03 14:30:00,17.83,17.87,17.78,17.82,147400.0,17.83,17.87,17.78,17.82,147400.0
2009-12-03 15:00:00,17.82,17.83,17.75,17.75,159200.0,17.82,17.83,17.75,17.75,159200.0
2009-12-03 15:30:00,17.75,17.77,17.6,17.6,389300.0,17.75,17.77,17.6,17.6,389300.0
2009-12-04 09:30:00,17.81,18.42,17.81,18.23,466000.0,17.81,18.42,17.81,18.23,466000.0
2009-12-04 10:00:00,18.23,18.28,18.09,18.1,175700.0,18.23,18.28,18.09,18.1,175700.0
2009-12-04 10:30:00,18.11,18.15,17.99,18.0,193100.0,18.11,18.15,17.99,18.0,193100.0
2009-12-04 11:00:00,18.0,18.09,17.91,17.91,200600.0,18.0,18.09,17.91,17.91,200600.0
2009-12-04 11:30:00,17.9,17.9,17.61,17.86,345900.0,17.9,17.9,17.61,17.86,345900.0
2009-12-04 12:00:00,17.86,17.89,17.79,17.79,174000.0,17.86,17.89,17.79,17.79,174000.0
2009-12-04 12:30:00,17.79,17.97,17.79,17.88,176400.0,17.79,17.97,17.79,17.88,176400.0
2009-12-04 13:00:00,17.89,17.95,17.81,17.81,123500.0,17.89,17.95,17.81,17.81,123500.0
2009-12-04 13:30:00,17.82,17.9,17.74,17.77,151300.0,17.82,17.9,17.74,17.77,151300.0
2009-12-04 14:00:00,17.78,17.83,17.7,17.76,123000.0,17.78,17.83,17.7,17.76,123000.0
2009-12-04 14:30:00,17.77,17.92,17.77,17.89,197000.0,17.77,17.92,17.77,17.89,197000.0
2009-12-04 15:00:00,17.88,18.04,17.85,17.99,262300.0,17.88,18.04,17.85,17.99,262300.0
2009-12-04 15:30:00,17.99,18.12,17.97,18.08,570300.0,17.99,18.12,17.97,18.08,570300.0
2009-12-07 09:30:00,18.03,18.21,18.01,18.06,235400.0,18.03,18.21,18.01,18.06,235400.0
2009-12-07 10:00:00,18.06,18.08,17.96,18.08,210100.0,18.06,18.08,17.96,18.08,210100.0
2009-12-07 10:30:00,18.08,18.14,18.05,18.11,193500.0,18.08,18.14,18.05,18.11,193500.0
2009-12-07 11:00:00,18.11,18.11,18.02,18.02,107200.0,18.11,18.11,18.02,18.02,107200.0
2009-12-07 11:30:00,18.03,18.08,18.02,18.05,118000.0,18.03,18.08,18.02,18.05,118000.0
2009-12-07 12:00:00,18.06,18.08,18.02,18.03,93500.0,18.06,18.08,18.02,18.03,93500.0
2009-12-07 12:30:00,18.04,18.09,18.02,18.06,136100.0,18.04,18.09,18.02,18.06,136100.0
2009-12-07 13:00:00,18.06,18.15,18.03,18.13,97800.0,18.06,18.15,18.03,18.13,97800.0
2009-12-07 13:30:00,18.12,18.15,18.1,18.14,70500.0,18.12,18.15,18.1,18.14,70500.0
2009-12-07 14:00:00,18.13,18.18,18.1,18.18,112700.0,18.13,18.18,18.1,18.18,112700.0
2009-12-07 14:30:00,18.17,18.17,18.06,18.1,140100.0,18.17,18.17,18.06,18.1,140100.0
2009-12-07 15:00:00,18.1,18.11,18.01,18.03,241400.0,18.1,18.11,18.01,18.03,241400.0
2009-12-07 15:30:00,18.02,18.1,18.02,18.06,347400.0,18.02,18.1,18.02,18.06,347400.0
2009-12-08 09:30:00,18.04,18.04,17.84,17.97,188100.0,18.04,18.04,17.84,17.97,188100.0
2009-12-08 10:00:00,17.97,18.12,17.94,18.03,199200.0,17.97,18.12,17.94,18.03,199200.0
2009-12-08 10:30:00,18.02,18.09,17.92,17.96,129800.0,18.02,18.09,17.92,17.96,129800.0
2009-12-08 11:00:00,17.97,18.07,17.93,18.06,98100.0,17.97,18.07,17.93,18.06,98100.0
2009-12-08 11:30:00,18.05,18.17,18.02,18.12,123300.0,18.05,18.17,18.02,18.12,123300.0
2009-12-08 12:00:00,18.12,18.14,18.03,18.06,77300.0,18.12,18.14,18.03,18.06,77300.0
2009-12-08 12:30:00,18.07,18.15,18.05,18.15,99000.0,18.07,18.15,18.05,18.15,99000.0
2009-12-08 13:00:00,18.16,18.17,18.03,18.04,104800.0,18.16,18.17,18.03,18.04,104800.0
2009-12-08 13:30:00,18.04,18.1,18.02,18.06,97500.0,18.04,18.1,18.02,18.06,97500.0
2009-12-08 14:00:00,18.06,18.1,18.0,18.03,117500.0,18.06,18.1,18.0,18.03,117500.0
2009-12-08 14:30:00,18.04,18.09,18.0,18.04,177900.0,18.04,18.09,18.0,18.04,177900.0
2009-12-08 15:00:00,18.04,18.1,18.02,18.07,110000.0,18.04,18.1,18.02,18.07,110000.0
2009-12-08 15:30:00,18.07,18.13,18.06,18.07,207600.0,18.07,18.13,18.06,18.07,207600.0
2009-12-09 09:30:00,17.98,18.02,17.81,17.95,251900.0,17.98,18.02,17.81,17.95,251900.0
2009-12-09 10:00:00,17.94,17.97,17.74,17.81,130500.0,17.94,17.97,17.74,17.81,130500.0
2009-12-09 10:30:00,17.81,18.01,17.77,17.94,147400.0,17.81,18.01,17.77,17.94,147400.0
2009-12-09 11:00:00,17.95,17.97,17.89,17.93,94600.0,17.95,17.97,17.89,17.93,94600.0
2009-12-09 11:30:00,17.93,17.98,17.88,17.97,84100.0,17.93,17.98,17.88,17.97,84100.0
2009-12-09 12:00:00,17.96,17.97,17.9,17.95,61100.0,17.96,17.97,17.9,17.95,61100.0
2009-12-09 12:30:00,17.95,17.98,17.92,17.93,72800.0,17.95,17.98,17.92,17.93,72800.0
2009-12-09 13:00:00,17.92,17.93,17.83,17.84,115000.0,17.92,17.93,17.83,17.84,115000.0
2009-12-09 13:30:00,17.84,17.87,17.81,17.83,109100.0,17.84,17.87,17.81,17.83,109100.0
2009-12-09 14:00:00,17.83,17.91,17.83,17.88,89600.0,17.83,17.91,17.83,17.88,89600.0
2009-12-09 14:30:00,17.88,17.96,17.87,17.93,85400.0,17.88,17.96,17.87,17.93,85400.0
2009-12-09 15:00:00,17.93,18.09,17.93,18.06,122600.0,17.93,18.09,17.93,18.06,122600.0
2009-12-09 15:30:00,18.06,18.09,18.03,18.05,259100.0,18.06,18.09,18.03,18.05,259100.0
2009-12-10 09:30:00,18.16,18.31,18.07,18.09,121900.0,18.16,18.31,18.07,18.09,121900.0
2009-12-10 10:00:00,18.09,18.28,18.08,18.27,175700.0,18.09,18.28,18.08,18.27,175700.0
2009-12-10 10:30:00,18.26,18.29,18.18,18.25,128900.0,18.26,18.29,18.18,18.25,128900.0
2009-12-10 11:00:00,18.24,18.24,18.15,18.17,71000.0,18.24,18.24,18.15,18.17,71000.0
2009-12-10 11:30:00,18.16,18.22,18.16,18.18,82100.0,18.16,18.22,18.16,18.18,82100.0
2009-12-10 12:00:00,18.18,18.24,18.17,18.18,71600.0,18.18,18.24,18.17,18.18,71600.0
2009-12-10 12:30:00,18.18,18.21,18.17,18.21,56000.0,18.18,18.21,18.17,18.21,56000.0
2009-12-10 13:00:00,18.2,18.21,18.1,18.12,78200.0,18.2,18.21,18.1,18.12,78200.0
2009-12-10 13:30:00,18.11,18.16,18.1,18.14,64400.0,18.11,18.16,18.1,18.14,64400.0
2009-12-10 14:00:00,18.15,18.19,18.12,18.19,58000.0,18.15,18.19,18.12,18.19,58000.0
2009-12-10 14:30:00,18.18,18.21,18.17,18.18,59700.0,18.18,18.21,18.17,18.18,59700.0
2009-12-10 15:00:00,18.17,18.18,18.11,18.14,90100.0,18.17,18.18,18.11,18.14,90100.0
2009-12-10 15:30:00,18.13,18.18,18.12,18.14,226200.0,18.13,18.18,18.12,18.14,226200.0
2009-12-11 09:30:00,18.28,18.44,18.22,18.4,203300.0,18.28,18.44,18.22,18.4,203300.0
2009-12-11 10:00:00,18.4,18.4,18.26,18.31,84900.0,18.4,18.4,18.26,18.31,84900.0
2009-12-11 10:30:00,18.32,18.37,18.29,18.31,52200.0,18.32,18.37,18.29,18.31,52200.0
2009-12-11 11:00:00,18.31,18.31,18.15,18.19,47900.0,18.31,18.31,18.15,18.19,47900.0
2009-12-11 11:30:00,18.18,18.23,18.09,18.16,62400.0,18.18,18.23,18.09,18.16,62400.0
2009-12-11 12:00:00,18.17,18.17,18.11,18.13,59200.0,18.17,18.17,18.11,18.13,59200.0
2009-12-11 12:30:00,18.12,18.23,18.11,18.23,41700.0,18.12,18.23,18.11,18.23,41700.0
2009-12-11 13:00:00,18.23,18.24,18.17,18.23,31600.0,18.23,18.24,18.17,18.23,31600.0
2009-12-11 13:30:00,18.22,18.26,18.22,18.25,36900.0,18.22,18.26,18.22,18.25,36900.0
2009-12-11 14:00:00,18.24,18.29,18.23,18.25,65900.0,18.24,18.29,18.23,18.25,65900.0
2009-12-11 14:30:00,18.25,18.27,18.22,18.25,49300.0,18.25,18.27,18.22,18.25,49300.0
2009-12-11 15:00:00,18.26,18.39,18.24,18.38,195500.0,18.26,18.39,18.24,18.38,195500.0
2009-12-11 15:30:00,18.38,18.39,18.26,18.35,298200.0,18.38,18.39,18.26,18.35,298200.0
2009-12-14 09:30:00,18.46,18.48,18.29,18.32,145000.0,18.46,18.48,18.29,18.32,145000.0
2009-12-14 10:00:00,18.31,18.31,18.17,18.27,91800.0,18.31,18.31,18.17,18.27,91800.0
2009-12-14 10:30:00,18.28,18.29,18.25,18.28,52800.0,18.28,18.29,18.25,18.28,52800.0
2009-12-14 11:00:00,18.28,18.36,18.28,18.36,55300.0,18.28,18.36,18.28,18.36,55300.0
2009-12-14 11:30:00,18.36,18.38,18.35,18.36,32200.0,18.36,18.38,18.35,18.36,32200.0
2009-12-14 12:00:00,18.36,18.4,18.36,18.39,54100.0,18.36,18.4,18.36,18.39,54100.0
2009-12-14 12:30:00,18.39,18.47,18.39,18.47,35900.0,18.39,18.47,18.39,18.47,35900.0
2009-12-14 13:00:00,18.46,18.47,18.45,18.46,43700.0,18.46,18.47,18.45,18.46,43700.0
2009-12-14 13:30:00,18.46,18.48,18.45,18.46,53500.0,18.46,18.48,18.45,18.46,53500.0
2009-12-14 14:00:00,18.46,18.47,18.45,18.45,56500.0,18.46,18.47,18.45,18.45,56500.0
2009-12-14 14:30:00,18.44,18.47,18.44,18.46,56100.0,18.44,18.47,18.44,18.46,56100.0
2009-12-14 15:00:00,18.45,18.47,18.4,18.41,83000.0,18.45,18.47,18.4,18.41,83000.0
2009-12-14 15:30:00,18.41,18.44,18.38,18.4,208700.0,18.41,18.44,18.38,18.4,208700.0
2009-12-15 09:30:00,18.3,18.39,18.13,18.13,92500.0,18.3,18.39,18.13,18.13,92500.0
2009-12-15 10:00:00,18.13,18.23,18.11,18.18,85600.0,18.13,18.23,18.11,18.18,85600.0
2009-12-15 10:30:00,18.18,18.18,18.11,18.11,120500.0,18.18,18.18,18.11,18.11,120500.0
2009-12-15 11:00:00,18.12,18.12,18.04,18.09,107000.0,18.12,18.12,18.04,18.09,107000.0
2009-12-15 11:30:00,18.09,18.17,18.08,18.17,85600.0,18.09,18.17,18.08,18.17,85600.0
2009-12-15 12:00:00,18.17,18.18,18.12,18.14,143800.0,18.17,18.18,18.12,18.14,143800.0
2009-12-15 12:30:00,18.13,18.15,18.06,18.07,82400.0,18.13,18.15,18.06,18.07,82400.0
2009-12-15 13:00:00,18.07,18.08,17.97,18.0,125100.0,18.07,18.08,17.97,18.0,125100.0
2009-12-15 13:30:00,18.0,18.04,17.99,18.03,97000.0,18.0,18.04,17.99,18.03,97000.0
2009-12-15 14:00:00,18.04,18.11,18.03,18.1,94100.0,18.04,18.11,18.03,18.1,94100.0
2009-12-15 14:30:00,18.1,18.12,18.04,18.07,152300.0,18.1,18.12,18.04,18.07,152300.0
2009-12-15 15:00:00,18.07,18.08,17.99,18.0,145900.0,18.07,18.08,17.99,18.0,145900.0
2009-12-15 15:30:00,18.0,18.01,17.97,18.01,279000.0,18.0,18.01,17.97,18.01,279000.0
2009-12-16 09:30:00,18.15,18.22,18.11,18.2,84300.0,18.15,18.22,18.11,18.2,84300.0
2009-12-16 10:00:00,18.19,18.2,18.09,18.14,123500.0,18.19,18.2,18.09,18.14,123500.0
2009-12-16 10:30:00,18.14,18.24,18.14,18.23,87000.0,18.14,18.24,18.14,18.23,87000.0
2009-12-16 11:00:00,18.23,18.24,18.21,18.23,79500.0,18.23,18.24,18.21,18.23,79500.0
2009-12-16 11:30:00,18.24,18.24,18.18,18.19,59400.0,18.24,18.24,18.18,18.19,59400.0
2009-12-16 12:00:00,18.2,18.22,18.19,18.21,32900.0,18.2,18.22,18.19,18.21,32900.0
2009-12-16 12:30:00,18.22,18.22,18.19,18.21,27000.0,18.22,18.22,18.19,18.21,27000.0
2009-12-16 13:00:00,18.2,18.21,18.18,18.19,39500.0,18.2,18.21,18.18,18.19,39500.0
2009-12-16 13:30:00,18.19,18.21,18.18,18.2,60000.0,18.19,18.21,18.18,18.2,60000.0
2009-12-16 14:00:00,18.19,18.21,18.15,18.19,76200.0,18.19,18.21,18.15,18.19,76200.0
2009-12-16 14:30:00,18.18,18.18,18.09,18.1,91300.0,18.18,18.18,18.09,18.1,91300.0
2009-12-16 15:00:00,18.1,18.19,18.09,18.09,103000.0,18.1,18.19,18.09,18.09,103000.0
2009-12-16 15:30:00,18.09,18.16,18.08,18.15,166500.0,18.09,18.16,18.08,18.15,166500.0
2009-12-17 09:30:00,18.08,18.16,18.05,18.1,173300.0,18.08,18.16,18.05,18.1,173300.0
2009-12-17 10:00:00,18.1,18.31,18.1,18.3,130200.0,18.1,18.31,18.1,18.3,130200.0
2009-12-17 10:30:00,18.3,18.39,18.26,18.38,139400.0,18.3,18.39,18.26,18.38,139400.0
2009-12-17 11:00:00,18.37,18.43,18.36,18.36,141600.0,18.37,18.43,18.36,18.36,141600.0
2009-12-17 11:30:00,18.35,18.38,18.32,18.35,131500.0,18.35,18.38,18.32,18.35,131500.0
2009-12-17 12:00:00,18.35,18.36,18.34,18.35,79700.0,18.35,18.36,18.34,18.35,79700.0
2009-12-17 12:30:00,18.34,18.37,18.3,18.31,153500.0,18.34,18.37,18.3,18.31,153500.0
2009-12-17 13:00:00,18.32,18.36,18.31,18.36,59200.0,18.32,18.36,18.31,18.36,59200.0
2009-12-17 13:30:00,18.35,18.37,18.35,18.36,73300.0,18.35,18.37,18.35,18.36,73300.0
2009-12-17 14:00:00,18.36,18.41,18.36,18.4,160800.0,18.36,18.41,18.36,18.4,160800.0
2009-12-17 14:30:00,18.4,18.43,18.4,18.42,133600.0,18.4,18.43,18.4,18.42,133600.0
2009-12-17 15:00:00,18.42,18.43,18.39,18.42,165000.0,18.42,18.43,18.39,18.42,165000.0
2009-12-17 15:30:00,18.42,18.47,18.42,18.46,569000.0,18.42,18.47,18.42,18.46,569000.0
2009-12-18 09:30:00,18.57,18.79,18.45,18.65,404800.0,18.57,18.79,18.45,18.65,404800.0
2009-12-18 10:00:00,18.66,18.71,18.54,18.59,165600.0,18.66,18.71,18.54,18.59,165600.0
2009-12-18 10:30:00,18.59,18.6,18.47,18.5,167100.0,18.59,18.6,18.47,18.5,167100.0
2009-12-18 11:00:00,18.5,18.53,18.34,18.41,144900.0,18.5,18.53,18.34,18.41,144900.0
2009-12-18 11:30:00,18.42,18.53,18.4,18.52,113900.0,18.42,18.53,18.4,18.52,113900.0
2009-12-18 12:00:00,18.52,18.74,18.52,18.72,100900.0,18.52,18.74,18.52,18.72,100900.0
2009-12-18 12:30:00,18.73,18.75,18.67,18.74,101600.0,18.73,18.75,18.67,18.74,101600.0
2009-12-18 13:00:00,18.74,18.79,18.72,18.76,128100.0,18.74,18.79,18.72,18.76,128100.0
2009-12-18 13:30:00,18.77,18.86,18.76,18.82,98400.0,18.77,18.86,18.76,18.82,98400.0
2009-12-18 14:00:00,18.82,18.91,18.81,18.9,151000.0,18.82,18.91,18.81,18.9,151000.0
2009-12-18 14:30:00,18.89,18.9,18.83,18.84,184100.0,18.89,18.9,18.83,18.84,184100.0
2009-12-18 15:00:00,18.85,18.89,18.84,18.87,135500.0,18.85,18.89,18.84,18.87,135500.0
2009-12-18 15:30:00,18.88,18.92,18.87,18.92,451400.0,18.88,18.92,18.87,18.92,451400.0
2009-12-21 09:30:00,19.01,19.33,18.91,19.29,171800.0,19.01,19.33,18.91,19.29,171800.0
2009-12-21 10:00:00,19.29,19.58,19.29,19.5,174700.0,19.29,19.58,19.29,19.5,174700.0
2009-12-21 10:30:00,19.49,19.52,19.26,19.26,152200.0,19.49,19.52,19.26,19.26,152200.0
2009-12-21 11:00:00,19.27,19.34,19.24,19.28,101200.0,19.27,19.34,19.24,19.28,101200.0
2009-12-21 11:30:00,19.28,19.37,19.26,19.28,102000.0,19.28,19.37,19.26,19.28,102000.0
2009-12-21 12:00:00,19.28,19.41,19.27,19.37,81500.0,19.28,19.41,19.27,19.37,81500.0
2009-12-21 12:30:00,19.36,19.39,19.29,19.29,79000.0,19.36,19.39,19.29,19.29,79000.0
2009-12-21 13:00:00,19.3,19.33,19.26,19.31,120600.0,19.3,19.33,19.26,19.31,120600.0
2009-12-21 13:30:00,19.32,19.35,19.29,19.35,73000.0,19.32,19.35,19.29,19.35,73000.0
2009-12-21 14:00:00,19.34,19.38,19.33,19.34,68500.0,19.34,19.38,19.33,19.34,68500.0
2009-12-21 14:30:00,19.33,19.38,19.32,19.38,85200.0,19.33,19.38,19.32,19.38,85200.0
2009-12-21 15:00:00,19.38,19.38,19.35,19.35,119900.0,19.38,19.38,19.35,19.35,119900.0
2009-12-21 15:30:00,19.35,19.36,19.27,19.32,413300.0,19.35,19.36,19.27,19.32,413300.0
2009-12-22 09:30:00,19.4,19.56,19.35,19.51,92800.0,19.4,19.56,19.35,19.51,92800.0
2009-12-22 10:00:00,19.51,19.6,19.49,19.53,80900.0,19.51,19.6,19.49,19.53,80900.0
2009-12-22 10:30:00,19.52,19.52,19.42,19.43,46700.0,19.52,19.52,19.42,19.43,46700.0
2009-12-22 11:00:00,19.43,19.44,19.39,19.4,51400.0,19.43,19.44,19.39,19.4,51400.0
2009-12-22 11:30:00,19.39,19.47,19.37,19.47,80400.0,19.39,19.47,19.37,19.47,80400.0
2009-12-22 12:00:00,19.47,19.56,19.46,19.54,127800.0,19.47,19.56,19.46,19.54,127800.0
2009-12-22 12:30:00,19.54,19.55,19.49,19.52,95200.0,19.54,19.55,19.49,19.52,95200.0
2009-12-22 13:00:00,19.51,19.59,19.51,19.56,80800.0,19.51,19.59,19.51,19.56,80800.0
2009-12-22 13:30:00,19.55,19.62,19.55,19.61,72800.0,19.55,19.62,19.55,19.61,72800.0
2009-12-22 14:00:00,19.61,19.61,19.57,19.58,76600.0,19.61,19.61,19.57,19.58,76600.0
2009-12-22 14:30:00,19.58,19.58,19.48,19.49,159200.0,19.58,19.58,19.48,19.49,159200.0
2009-12-22 15:00:00,19.49,19.52,19.47,19.49,130900.0,19.49,19.52,19.47,19.49,130900.0
2009-12-22 15:30:00,19.49,19.55,19.46,19.55,319000.0,19.49,19.55,19.46,19.55,319000.0
2009-12-23 09:30:00,19.57,19.7,19.55,19.62,101000.0,19.57,19.7,19.55,19.62,101000.0
2009-12-23 10:00:00,19.62,19.62,19.49,19.49,152300.0,19.62,19.62,19.49,19.49,152300.0
2009-12-23 10:30:00,19.49,19.57,19.47,19.56,121200.0,19.49,19.57,19.47,19.56,121200.0
2009-12-23 11:00:00,19.55,19.66,19.5,19.65,57400.0,19.55,19.66,19.5,19.65,57400.0
2009-12-23 11:30:00,19.65,19.68,19.61,19.61,54500.0,19.65,19.68,19.61,19.61,54500.0
2009-12-23 12:00:00,19.62,19.65,19.61,19.64,59200.0,19.62,19.65,19.61,19.64,59200.0
2009-12-23 12:30:00,19.65,19.67,19.62,19.62,56600.0,19.65,19.67,19.62,19.62,56600.0
2009-12-23 13:00:00,19.63,19.68,19.61,19.66,78500.0,19.63,19.68,19.61,19.66,78500.0
2009-12-23 13:30:00,19.67,19.7,19.64,19.7,106800.0,19.67,19.7,19.64,19.7,106800.0
2009-12-23 14:00:00,19.71,19.73,19.7,19.73,56300.0,19.71,19.73,19.7,19.73,56300.0
2009-12-23 14:30:00,19.72,19.77,19.7,19.76,114900.0,19.72,19.77,19.7,19.76,114900.0
2009-12-23 15:00:00,19.76,19.76,19.6,19.6,164900.0,19.76,19.76,19.6,19.6,164900.0
2009-12-23 15:30:00,19.6,19.68,19.59,19.65,320700.0,19.6,19.68,19.59,19.65,320700.0
2009-12-24 09:30:00,19.7,19.8,19.66,19.78,42300.0,19.7,19.8,19.66,19.78,42300.0
2009-12-24 10:00:00,19.77,19.85,19.75,19.78,81700.0,19.77,19.85,19.75,19.78,81700.0
2009-12-24 10:30:00,19.77,19.77,19.66,19.69,47700.0,19.77,19.77,19.66,19.69,47700.0
2009-12-24 11:00:00,19.69,19.7,19.65,19.68,43300.0,19.69,19.7,19.65,19.68,43300.0
2009-12-24 11:30:00,19.68,19.68,19.58,19.59,29500.0,19.68,19.68,19.58,19.59,29500.0
2009-12-24 12:00:00,19.59,19.75,19.58,19.75,176000.0,19.59,19.75,19.58,19.75,176000.0
2009-12-24 12:30:00,19.76,19.89,19.74,19.88,378800.0,19.76,19.89,19.74,19.88,378800.0
2009-12-28 09:30:00,19.92,20.07,19.87,19.96,112100.0,19.92,20.07,19.87,19.96,112100.0
2009-12-28 10:00:00,19.96,19.96,19.83,19.89,94500.0,19.96,19.96,19.83,19.89,94500.0
2009-12-28 10:30:00,19.89,19.9,19.77,19.78,73400.0,19.89,19.9,19.77,19.78,73400.0
2009-12-28 11:00:00,19.79,19.79,19.65,19.65,67400.0,19.79,19.79,19.65,19.65,67400.0
2009-12-28 11:30:00,19.65,19.71,19.62,19.63,80000.0,19.65,19.71,19.62,19.63,80000.0
2009-12-28 12:00:00,19.62,19.64,19.59,19.61,62100.0,19.62,19.64,19.59,19.61,62100.0
2009-12-28 12:30:00,19.6,19.61,19.53,19.54,53400.0,19.6,19.61,19.53,19.54,53400.0
2009-12-28 13:00:00,19.54,19.55,19.52,19.54,74300.0,19.54,19.55,19.52,19.54,74300.0
2009-12-28 13:30:00,19.53,19.55,19.51,19.52,43600.0,19.53,19.55,19.51,19.52,43600.0
2009-12-28 14:00:00,19.52,19.53,19.41,19.45,96300.0,19.52,19.53,19.41,19.45,96300.0
2009-12-28 14:30:00,19.45,19.46,19.38,19.4,118200.0,19.45,19.46,19.38,19.4,118200.0
2009-12-28 15:00:00,19.4,19.48,19.39,19.47,129700.0,19.4,19.48,19.39,19.47,129700.0
2009-12-28 15:30:00,19.47,19.55,19.45,19.52,317500.0,19.47,19.55,19.45,19.52,317500.0
2009-12-29 09:30:00,19.52,19.56,19.39,19.4,60000.0,19.52,19.56,19.39,19.4,60000.0
2009-12-29 10:00:00,19.39,19.5,19.35,19.48,59600.0,19.39,19.5,19.35,19.48,59600.0
2009-12-29 10:30:00,19.48,19.49,19.42,19.45,42600.0,19.48,19.49,19.42,19.45,42600.0
2009-12-29 11:00:00,19.45,19.45,19.32,19.32,36300.0,19.45,19.45,19.32,19.32,36300.0
2009-12-29 11:30:00,19.32,19.33,19.3,19.31,34000.0,19.32,19.33,19.3,19.31,34000.0
2009-12-29 12:00:00,19.31,19.39,19.3,19.38,151300.0,19.31,19.39,19.3,19.38,151300.0
2009-12-29 12:30:00,19.38,19.38,19.35,19.37,138200.0,19.38,19.38,19.35,19.37,138200.0
2009-12-29 13:00:00,19.38,19.38,19.35,19.36,32500.0,19.38,19.38,19.35,19.36,32500.0
2009-12-29 13:30:00,19.35,19.41,19.35,19.41,39700.0,19.35,19.41,19.35,19.41,39700.0
2009-12-29 14:00:00,19.4,19.43,19.37,19.38,67000.0,19.4,19.43,19.37,19.38,67000.0
2009-12-29 14:30:00,19.37,19.39,19.35,19.37,63300.0,19.37,19.39,19.35,19.37,63300.0
2009-12-29 15:00:00,19.36,19.37,19.34,19.35,64100.0,19.36,19.37,19.34,19.35,64100.0
2009-12-29 15:30:00,19.36,19.38,19.35,19.37,205100.0,19.36,19.38,19.35,19.37,205100.0
2009-12-30 09:30:00,19.27,19.39,19.24,19.34,111900.0,19.27,19.39,19.24,19.34,111900.0
2009-12-30 10:00:00,19.33,19.34,19.24,19.26,111500.0,19.33,19.34,19.24,19.26,111500.0
2009-12-30 10:30:00,19.27,19.28,19.2,19.24,110800.0,19.27,19.28,19.2,19.24,110800.0
2009-12-30 11:00:00,19.24,19.25,19.23,19.24,44500.0,19.24,19.25,19.23,19.24,44500.0
2009-12-30 11:30:00,19.24,19.32,19.24,19.31,99500.0,19.24,19.32,19.24,19.31,99500.0
2009-12-30 12:00:00,19.32,19.32,19.26,19.27,31800.0,19.32,19.32,19.26,19.27,31800.0
2009-12-30 12:30:00,19.27,19.27,19.23,19.23,49800.0,19.27,19.27,19.23,19.23,49800.0
2009-12-30 13:00:00,19.23,19.25,19.23,19.23,40500.0,19.23,19.25,19.23,19.23,40500.0
2009-12-30 13:30:00,19.24,19.24,19.23,19.23,36500.0,19.24,19.24,19.23,19.23,36500.0
2009-12-30 14:00:00,19.23,19.24,19.19,19.19,58600.0,19.23,19.24,19.19,19.19,58600.0
2009-12-30 14:30:00,19.2,19.25,19.19,19.25,55400.0,19.2,19.25,19.19,19.25,55400.0
2009-12-30 15:00:00,19.25,19.25,19.23,19.24,65500.0,19.25,19.25,19.23,19.24,65500.0
2009-12-30 15:30:00,19.25,19.27,19.24,19.26,155800.0,19.25,19.27,19.24,19.26,155800.0
2009-12-31 09:30:00,19.22,19.27,19.15,19.2,52000.0,19.22,19.27,19.15,19.2,52000.0
2009-12-31 10:00:00,19.2,19.22,19.15,19.16,46800.0,19.2,19.22,19.15,19.16,46800.0
2009-12-31 10:30:00,19.17,19.22,19.13,19.21,56000.0,19.17,19.22,19.13,19.21,56000.0
2009-12-31 11:00:00,19.21,19.22,19.18,19.19,35100.0,19.21,19.22,19.18,19.19,35100.0
2009-12-31 11:30:00,19.19,19.2,19.16,19.16,27100.0,19.19,19.2,19.16,19.16,27100.0
2009-12-31 12:00:00,19.16,19.16,19.07,19.09,35500.0,19.16,19.16,19.07,19.09,35500.0
2009-12-31 12:30:00,19.09,19.12,19.08,19.12,22500.0,19.09,19.12,19.08,19.12,22500.0
2009-12-31 13:00:00,19.12,19.12,19.08,19.09,27600.0,19.12,19.12,19.08,19.09,27600.0
2009-12-31 13:30:00,19.08,19.09,19.08,19.08,17600.0,19.08,19.09,19.08,19.08,17600.0
2009-12-31 14:00:00,19.09,19.1,19.08,19.09,43800.0,19.09,19.1,19.08,19.09,43800.0
2009-12-31 14:30:00,19.09,19.16,19.09,19.16,36200.0,19.09,19.16,19.09,19.16,36200.0
2009-12-31 15:00:00,19.16,19.17,19.14,19.17,62400.0,19.16,19.17,19.14,19.17,62400.0
2009-12-31 15:30:00,19.17,19.2,19.11,19.11,408900.0,19.17,19.2,19.11,19.11,408900.0
2010-01-04 09:30:00,19.46,19.62,19.26,19.5,188300.0,19.46,19.62,19.26,19.5,188300.0
2010-01-04 10:00:00,19.51,19.53,19.25,19.32,229600.0,19.51,19.53,19.25,19.32,229600.0
2010-01-04 10:30:00,19.33,19.38,19.28,19.31,129400.0,19.33,19.38,19.28,19.31,129400.0
2010-01-04 11:00:00,19.32,19.33,19.27,19.28,91000.0,19.32,19.33,19.27,19.28,91000.0
2010-01-04 11:30:00,19.29,19.31,19.25,19.27,118000.0,19.29,19.31,19.25,19.27,118000.0
2010-01-04 12:00:00,19.27,19.32,19.25,19.3,240200.0,19.27,19.32,19.25,19.3,240200.0
2010-01-04 12:30:00,19.3,19.31,19.25,19.27,60400.0,19.3,19.31,19.25,19.27,60400.0
2010-01-04 13:00:00,19.27,19.27,19.25,19.25,51600.0,19.27,19.27,19.25,19.25,51600.0
2010-01-04 13:30:00,19.25,19.26,19.21,19.21,58200.0,19.25,19.26,19.21,19.21,58200.0
2010-01-04 14:00:00,19.22,19.22,19.2,19.21,44200.0,19.22,19.22,19.2,19.21,44200.0
2010-01-04 14:30:00,19.22,19.25,19.21,19.25,45500.0,19.22,19.25,19.21,19.25,45500.0
2010-01-04 15:00:00,19.24,19.25,19.24,19.25,52600.0,19.24,19.25,19.24,19.25,52600.0
2010-01-04 15:30:00,19.25,19.28,19.22,19.26,248400.0,19.25,19.28,19.22,19.26,248400.0
2010-01-05 09:30:00,19.18,19.32,19.04,19.04,96200.0,19.18,19.32,19.04,19.04,96200.0
2010-01-05 10:00:00,19.03,19.26,19.01,19.21,126300.0,19.03,19.26,19.01,19.21,126300.0
2010-01-05 10:30:00,19.22,19.34,19.2,19.33,197700.0,19.22,19.34,19.2,19.33,197700.0
2010-01-05 11:00:00,19.33,19.36,19.31,19.34,101800.0,19.33,19.36,19.31,19.34,101800.0
2010-01-05 11:30:00,19.33,19.4,19.33,19.36,133300.0,19.33,19.4,19.33,19.36,133300.0
2010-01-05 12:00:00,19.36,19.54,19.36,19.51,229800.0,19.36,19.54,19.36,19.51,229800.0
2010-01-05 12:30:00,19.51,19.52,19.47,19.51,104800.0,19.51,19.52,19.47,19.51,104800.0
2010-01-05 13:00:00,19.51,19.61,19.48,19.6,190800.0,19.51,19.61,19.48,19.6,190800.0
2010-01-05 13:30:00,19.6,19.63,19.6,19.61,113100.0,19.6,19.63,19.6,19.61,113100.0
2010-01-05 14:00:00,19.62,19.68,19.6,19.67,214200.0,19.62,19.68,19.6,19.67,214200.0
2010-01-05 14:30:00,19.67,19.68,19.59,19.6,160600.0,19.67,19.68,19.59,19.6,160600.0
2010-01-05 15:00:00,19.6,19.61,19.53,19.55,174700.0,19.6,19.61,19.53,19.55,174700.0
2010-01-05 15:30:00,19.55,19.61,19.5,19.6,574400.0,19.55,19.61,19.5,19.6,574400.0
2010-01-06 09:30:00,19.57,19.76,19.46,19.74,180200.0,19.57,19.76,19.46,19.74,180200.0
2010-01-06 10:00:00,19.74,19.94,19.69,19.92,132500.0,19.74,19.94,19.69,19.92,132500.0
2010-01-06 10:30:00,19.92,19.98,19.89,19.97,149300.0,19.92,19.98,19.89,19.97,149300.0
2010-01-06 11:00:00,19.96,20.05,19.96,20.03,210700.0,19.96,20.05,19.96,20.03,210700.0
2010-01-06 11:30:00,20.04,20.13,20.03,20.05,150200.0,20.04,20.13,20.03,20.05,150200.0
2010-01-06 12:00:00,20.05,20.07,19.97,19.98,141100.0,20.05,20.07,19.97,19.98,141100.0
2010-01-06 12:30:00,19.98,20.03,19.97,20.03,101300.0,19.98,20.03,19.97,20.03,101300.0
2010-01-06 13:00:00,20.03,20.08,20.0,20.08,106400.0,20.03,20.08,20.0,20.08,106400.0
2010-01-06 13:30:00,20.07,20.11,20.05,20.1,230200.0,20.07,20.11,20.05,20.1,230200.0
2010-01-06 14:00:00,20.1,20.18,20.1,20.12,271900.0,20.1,20.18,20.1,20.12,271900.0
2010-01-06 14:30:00,20.12,20.17,20.1,20.15,339900.0,20.12,20.17,20.1,20.15,339900.0
2010-01-06 15:00:00,20.16,20.31,20.15,20.3,300700.0,20.16,20.31,20.15,20.3,300700.0
2010-01-06 15:30:00,20.3,20.36,20.3,20.33,524000.0,20.3,20.36,20.3,20.33,524000.0
2010-01-07 09:30:00,20.25,20.72,20.2,20.42,318600.0,20.25,20.72,20.2,20.42,318600.0
2010-01-07 10:00:00,20.43,20.46,20.33,20.43,94900.0,20.43,20.46,20.33,20.43,94900.0
2010-01-07 10:30:00,20.43,20.71,20.42,20.68,112200.0,20.43,20.71,20.42,20.68,112200.0
2010-01-07 11:00:00,20.67,20.71,20.51,20.64,167600.0,20.67,20.71,20.51,20.64,167600.0
2010-01-07 11:30:00,20.64,20.69,20.58,20.64,120900.0,20.64,20.69,20.58,20.64,120900.0
2010-01-07 12:00:00,20.63,20.7,20.6,20.68,103700.0,20.63,20.7,20.6,20.68,103700.0
2010-01-07 12:30:00,20.68,20.76,20.65,20.7,125500.0,20.68,20.76,20.65,20.7,125500.0
2010-01-07 13:00:00,20.69,20.69,20.59,20.62,87600.0,20.69,20.69,20.59,20.62,87600.0
2010-01-07 13:30:00,20.62,20.65,20.57,20.59,65600.0,20.62,20.65,20.57,20.59,65600.0
2010-01-07 14:00:00,20.58,20.63,20.58,20.62,80500.0,20.58,20.63,20.58,20.62,80500.0
2010-01-07 14:30:00,20.63,20.71,20.62,20.64,91300.0,20.63,20.71,20.62,20.64,91300.0
2010-01-07 15:00:00,20.64,20.67,20.58,20.67,193100.0,20.64,20.67,20.58,20.67,193100.0
2010-01-07 15:30:00,20.67,20.76,20.61,20.67,465800.0,20.67,20.76,20.61,20.67,465800.0
2010-01-08 09:30:00,20.58,20.61,20.41,20.58,130800.0,20.58,20.61,20.41,20.58,130800.0
2010-01-08 10:00:00,20.61,20.73,20.53,20.57,131700.0,20.61,20.73,20.53,20.57,131700.0
2010-01-08 10:30:00,20.56,20.6,20.52,20.59,96900.0,20.56,20.6,20.52,20.59,96900.0
2010-01-08 11:00:00,20.58,20.68,20.57,20.68,129500.0,20.58,20.68,20.57,20.68,129500.0
2010-01-08 11:30:00,20.68,20.7,20.61,20.7,90700.0,20.68,20.7,20.61,20.7,90700.0
2010-01-08 12:00:00,20.7,20.73,20.67,20.71,72700.0,20.7,20.73,20.67,20.71,72700.0
2010-01-08 12:30:00,20.71,20.72,20.65,20.71,90300.0,20.71,20.72,20.65,20.71,90300.0
2010-01-08 13:00:00,20.71,20.75,20.7,20.74,70800.0,20.71,20.75,20.7,20.74,70800.0
2010-01-08 13:30:00,20.74,20.75,20.71,20.71,92500.0,20.74,20.75,20.71,20.71,92500.0
2010-01-08 14:00:00,20.71,20.72,20.63,20.66,99800.0,20.71,20.72,20.63,20.66,99800.0
2010-01-08 14:30:00,20.66,20.67,20.58,20.6,117000.0,20.66,20.67,20.58,20.6,117000.0
2010-01-08 15:00:00,20.59,20.62,20.57,20.59,141700.0,20.59,20.62,20.57,20.59,141700.0
2010-01-08 15:30:00,20.58,20.7,20.58,20.67,213100.0,20.58,20.7,20.58,20.67,213100.0
2010-01-11 09:30:00,20.82,20.87,20.52,20.54,95000.0,20.82,20.87,20.52,20.54,95000.0
2010-01-11 10:00:00,20.57,20.7,20.51,20.69,90200.0,20.57,20.7,20.51,20.69,90200.0
2010-01-11 10:30:00,20.7,20.7,20.58,20.63,61900.0,20.7,20.7,20.58,20.63,61900.0
2010-01-11 11:00:00,20.64,20.64,20.51,20.53,72500.0,20.64,20.64,20.51,20.53,72500.0
2010-01-11 11:30:00,20.52,20.56,20.45,20.55,80000.0,20.52,20.56,20.45,20.55,80000.0
2010-01-11 12:00:00,20.55,20.64,20.54,20.56,56700.0,20.55,20.64,20.54,20.56,56700.0
2010-01-11 12:30:00,20.55,20.56,20.47,20.55,70700.0,20.55,20.56,20.47,20.55,70700.0
2010-01-11 13:00:00,20.56,20.57,20.51,20.55,47800.0,20.56,20.57,20.51,20.55,47800.0
2010-01-11 13:30:00,20.56,20.57,20.47,20.48,144700.0,20.56,20.57,20.47,20.48,144700.0
2010-01-11 14:00:00,20.49,20.56,20.49,20.52,102800.0,20.49,20.56,20.49,20.52,102800.0
2010-01-11 14:30:00,20.52,20.52,20.44,20.45,122300.0,20.52,20.52,20.44,20.45,122300.0
2010-01-11 15:00:00,20.45,20.46,20.42,20.45,186700.0,20.45,20.46,20.42,20.45,186700.0
2010-01-11 15:30:00,20.45,20.47,20.43,20.45,377700.0,20.45,20.47,20.43,20.45,377700.0
2010-01-12 09:30:00,20.26,20.38,19.95,20.22,160800.0,20.26,20.38,19.95,20.22,160800.0
2010-01-12 10:00:00,20.24,20.3,20.16,20.26,115800.0,20.24,20.3,20.16,20.26,115800.0
2010-01-12 10:30:00,20.26,20.4,20.24,20.32,49300.0,20.26,20.4,20.24,20.32,49300.0
2010-01-12 11:00:00,20.32,20.32,20.21,20.23,67100.0,20.32,20.32,20.21,20.23,67100.0
2010-01-12 11:30:00,20.23,20.23,20.15,20.2,85900.0,20.23,20.23,20.15,20.2,85900.0
2010-01-12 12:00:00,20.2,20.22,20.16,20.17,130000.0,20.2,20.22,20.16,20.17,130000.0
2010-01-12 12:30:00,20.18,20.19,20.12,20.14,62000.0,20.18,20.19,20.12,20.14,62000.0
2010-01-12 13:00:00,20.14,20.16,20.01,20.04,95600.0,20.14,20.16,20.01,20.04,95600.0
2010-01-12 13:30:00,20.04,20.05,20.01,20.05,69800.0,20.04,20.05,20.01,20.05,69800.0
2010-01-12 14:00:00,20.05,20.05,19.99,19.99,101600.0,20.05,20.05,19.99,19.99,101600.0
2010-01-12 14:30:00,19.99,20.0,19.92,20.0,148000.0,19.99,20.0,19.92,20.0,148000.0
2010-01-12 15:00:00,20.0,20.0,19.94,20.0,178800.0,20.0,20.0,19.94,20.0,178800.0
2010-01-12 15:30:00,20.0,20.02,19.96,19.99,399200.0,20.0,20.02,19.96,19.99,399200.0
2010-01-13 09:30:00,20.05,20.05,19.56,19.64,155000.0,20.05,20.05,19.56,19.64,155000.0
2010-01-13 10:00:00,19.65,19.7,19.55,19.61,129200.0,19.65,19.7,19.55,19.61,129200.0
2010-01-13 10:30:00,19.61,19.65,19.52,19.56,193700.0,19.61,19.65,19.52,19.56,193700.0
2010-01-13 11:00:00,19.57,19.76,19.56,19.75,119300.0,19.57,19.76,19.56,19.75,119300.0
2010-01-13 11:30:00,19.75,19.82,19.74,19.77,77800.0,19.75,19.82,19.74,19.77,77800.0
2010-01-13 12:00:00,19.78,19.84,19.72,19.82,101300.0,19.78,19.84,19.72,19.82,101300.0
2010-01-13 12:30:00,19.83,19.95,19.83,19.84,90100.0,19.83,19.95,19.83,19.84,90100.0
2010-01-13 13:00:00,19.84,19.91,19.8,19.91,81900.0,19.84,19.91,19.8,19.91,81900.0
2010-01-13 13:30:00,19.91,19.91,19.85,19.85,70100.0,19.91,19.91,19.85,19.85,70100.0
2010-01-13 14:00:00,19.85,19.91,19.8,19.82,108400.0,19.85,19.91,19.8,19.82,108400.0
2010-01-13 14:30:00,19.82,19.87,19.8,19.87,75700.0,19.82,19.87,19.8,19.87,75700.0
2010-01-13 15:00:00,19.87,19.88,19.81,19.84,181600.0,19.87,19.88,19.81,19.84,181600.0
2010-01-13 15:30:00,19.84,19.96,19.84,19.93,389200.0,19.84,19.96,19.84,19.93,389200.0
2010-01-14 09:30:00,19.94,19.98,19.68,19.71,67100.0,19.94,19.98,19.68,19.71,67100.0
2010-01-14 10:00:00,19.71,19.77,19.5,19.51,77900.0,19.71,19.77,19.5,19.51,77900.0
2010-01-14 10:30:00,19.5,19.58,19.5,19.52,98700.0,19.5,19.58,19.5,19.52,98700.0
2010-01-14 11:00:00,19.53,19.54,19.41,19.51,93100.0,19.53,19.54,19.41,19.51,93100.0
2010-01-14 11:30:00,19.52,19.59,19.51,19.56,36500.0,19.52,19.59,19.51,19.56,36500.0
2010-01-14 12:00:00,19.57,19.61,19.55,19.58,33100.0,19.57,19.61,19.55,19.58,33100.0
2010-01-14 12:30:00,19.58,19.59,19.48,19.49,60400.0,19.58,19.59,19.48,19.49,60400.0
2010-01-14 13:00:00,19.49,19.51,19.42,19.47,76100.0,19.49,19.51,19.42,19.47,76100.0
2010-01-14 13:30:00,19.47,19.5,19.43,19.44,51800.0,19.47,19.5,19.43,19.44,51800.0
2010-01-14 14:00:00,19.44,19.46,19.41,19.45,76700.0,19.44,19.46,19.41,19.45,76700.0
2010-01-14 14:30:00,19.45,19.5,19.42,19.48,101800.0,19.45,19.5,19.42,19.48,101800.0
2010-01-14 15:00:00,19.48,19.51,19.45,19.48,273400.0,19.48,19.51,19.45,19.48,273400.0
2010-01-14 15:30:00,19.48,19.55,19.45,19.52,275900.0,19.48,19.55,19.45,19.52,275900.0
2010-01-15 09:30:00,19.42,19.68,19.31,19.35,162200.0,19.42,19.68,19.31,19.35,162200.0
2010-01-15 10:00:00,19.34,19.39,19.22,19.31,119600.0,19.34,19.39,19.22,19.31,119600.0
2010-01-15 10:30:00,19.3,19.44,19.27,19.4,109300.0,19.3,19.44,19.27,19.4,109300.0
2010-01-15 11:00:00,19.4,19.4,19.23,19.24,51900.0,19.4,19.4,19.23,19.24,51900.0
2010-01-15 11:30:00,19.23,19.28,19.2,19.24,47200.0,19.23,19.28,19.2,19.24,47200.0
2010-01-15 12:00:00,19.24,19.3,19.2,19.2,25900.0,19.24,19.3,19.2,19.2,25900.0
2010-01-15 12:30:00,19.2,19.24,19.17,19.24,50900.0,19.2,19.24,19.17,19.24,50900.0
2010-01-15 13:00:00,19.24,19.27,19.22,19.23,73100.0,19.24,19.27,19.22,19.23,73100.0
2010-01-15 13:30:00,19.23,19.26,19.18,19.23,71400.0,19.23,19.26,19.18,19.23,71400.0
2010-01-15 14:00:00,19.24,19.24,19.19,19.19,74200.0,19.24,19.24,19.19,19.19,74200.0
2010-01-15 14:30:00,19.19,19.22,19.15,19.16,162800.0,19.19,19.22,19.15,19.16,162800.0
2010-01-15 15:00:00,19.16,19.28,19.16,19.2,190000.0,19.16,19.28,19.16,19.2,190000.0
2010-01-15 15:30:00,19.2,19.22,19.13,19.15,512400.0,19.2,19.22,19.13,19.15,512400.0
2010-01-19 09:30:00,19.32,19.4,19.2,19.32,91000.0,19.32,19.4,19.2,19.32,91000.0
2010-01-19 10:00:00,19.33,19.49,19.32,19.38,95200.0,19.33,19.49,19.32,19.38,95200.0
2010-01-19 10:30:00,19.37,19.41,19.32,19.35,89400.0,19.37,19.41,19.32,19.35,89400.0
2010-01-19 11:00:00,19.35,19.35,19.26,19.27,79200.0,19.35,19.35,19.26,19.27,79200.0
2010-01-19 11:30:00,19.27,19.3,19.23,19.23,50500.0,19.27,19.3,19.23,19.23,50500.0
2010-01-19 12:00:00,19.24,19.29,19.23,19.24,47300.0,19.24,19.29,19.23,19.24,47300.0
2010-01-19 12:30:00,19.24,19.27,19.23,19.23,55000.0,19.24,19.27,19.23,19.23,55000.0
2010-01-19 13:00:00,19.23,19.27,19.23,19.27,37900.0,19.23,19.27,19.23,19.27,37900.0
2010-01-19 13:30:00,19.28,19.28,19.22,19.24,40600.0,19.28,19.28,19.22,19.24,40600.0
2010-01-19 14:00:00,19.24,19.25,19.23,19.25,70300.0,19.24,19.25,19.23,19.25,70300.0
2010-01-19 14:30:00,19.25,19.25,19.23,19.25,71000.0,19.25,19.25,19.23,19.25,71000.0
2010-01-19 15:00:00,19.24,19.36,19.24,19.35,152900.0,19.24,19.36,19.24,19.35,152900.0
2010-01-19 15:30:00,19.35,19.36,19.3,19.33,200000.0,19.35,19.36,19.3,19.33,200000.0
2010-01-20 09:30:00,19.12,19.38,18.92,19.34,127700.0,19.12,19.38,18.92,19.34,127700.0
2010-01-20 10:00:00,19.33,19.37,19.25,19.28,130500.0,19.33,19.37,19.25,19.28,130500.0
2010-01-20 10:30:00,19.28,19.31,19.24,19.28,66100.0,19.28,19.31,19.24,19.28,66100.0
2010-01-20 11:00:00,19.28,19.29,19.15,19.24,71200.0,19.28,19.29,19.15,19.24,71200.0
2010-01-20 11:30:00,19.24,19.34,19.23,19.33,92000.0,19.24,19.34,19.23,19.33,92000.0
2010-01-20 12:00:00,19.32,19.36,19.29,19.34,82600.0,19.32,19.36,19.29,19.34,82600.0
2010-01-20 12:30:00,19.34,19.35,19.22,19.25,63900.0,19.34,19.35,19.22,19.25,63900.0
2010-01-20 13:00:00,19.25,19.26,19.12,19.15,75400.0,19.25,19.26,19.12,19.15,75400.0
2010-01-20 13:30:00,19.15,19.21,19.15,19.17,67300.0,19.15,19.21,19.15,19.17,67300.0
2010-01-20 14:00:00,19.17,19.26,19.16,19.24,69100.0,19.17,19.26,19.16,19.24,69100.0
2010-01-20 14:30:00,19.24,19.31,19.23,19.26,69100.0,19.24,19.31,19.23,19.26,69100.0
2010-01-20 15:00:00,19.27,19.3,19.24,19.29,89300.0,19.27,19.3,19.24,19.29,89300.0
2010-01-20 15:30:00,19.29,19.29,19.19,19.21,257800.0,19.29,19.29,19.19,19.21,257800.0
2010-01-21 09:30:00,19.17,19.3,18.33,19.3,157800.0,19.17,19.3,18.33,19.3,157800.0
2010-01-21 10:00:00,19.3,19.39,18.9,18.9,164100.0,19.3,19.39,18.9,18.9,164100.0
2010-01-21 10:30:00,18.9,19.04,18.87,18.9,139100.0,18.9,19.04,18.87,18.9,139100.0
2010-01-21 11:00:00,18.89,18.96,18.73,18.75,143000.0,18.89,18.96,18.73,18.75,143000.0
2010-01-21 11:30:00,18.75,18.77,18.53,18.69,274000.0,18.75,18.77,18.53,18.69,274000.0
2010-01-21 12:00:00,18.7,18.78,18.56,18.57,165900.0,18.7,18.78,18.56,18.57,165900.0
2010-01-21 12:30:00,18.57,18.64,18.55,18.64,96800.0,18.57,18.64,18.55,18.64,96800.0
2010-01-21 13:00:00,18.64,18.66,18.58,18.65,99600.0,18.64,18.66,18.58,18.65,99600.0
2010-01-21 13:30:00,18.65,18.67,18.55,18.64,122200.0,18.65,18.67,18.55,18.64,122200.0
2010-01-21 14:00:00,18.64,18.72,18.55,18.72,134400.0,18.64,18.72,18.55,18.72,134400.0
2010-01-21 14:30:00,18.71,18.77,18.67,18.77,155200.0,18.71,18.77,18.67,18.77,155200.0
2010-01-21 15:00:00,18.77,18.79,18.65,18.67,200100.0,18.77,18.79,18.65,18.67,200100.0
2010-01-21 15:30:00,18.66,18.72,18.64,18.69,390800.0,18.66,18.72,18.64,18.69,390800.0
2010-01-22 09:30:00,18.63,18.75,18.5,18.65,107900.0,18.63,18.75,18.5,18.65,107900.0
2010-01-22 10:00:00,18.67,18.67,18.32,18.52,113500.0,18.67,18.67,18.32,18.52,113500.0
2010-01-22 10:30:00,18.53,18.71,18.53,18.7,123700.0,18.53,18.71,18.53,18.7,123700.0
2010-01-22 11:00:00,18.7,18.87,18.7,18.87,114100.0,18.7,18.87,18.7,18.87,114100.0
2010-01-22 11:30:00,18.87,18.9,18.71,18.72,78000.0,18.87,18.9,18.71,18.72,78000.0
2010-01-22 12:00:00,18.72,18.75,18.61,18.74,84300.0,18.72,18.75,18.61,18.74,84300.0
2010-01-22 12:30:00,18.75,18.78,18.7,18.74,64000.0,18.75,18.78,18.7,18.74,64000.0
2010-01-22 13:00:00,18.73,18.8,18.72,18.76,85400.0,18.73,18.8,18.72,18.76,85400.0
2010-01-22 13:30:00,18.76,18.77,18.61,18.62,155500.0,18.76,18.77,18.61,18.62,155500.0
2010-01-22 14:00:00,18.62,18.67,18.59,18.6,104700.0,18.62,18.67,18.59,18.6,104700.0
2010-01-22 14:30:00,18.6,18.63,18.51,18.51,189100.0,18.6,18.63,18.51,18.51,189100.0
2010-01-22 15:00:00,18.5,18.58,18.35,18.43,275200.0,18.5,18.58,18.35,18.43,275200.0
2010-01-22 15:30:00,18.43,18.45,18.27,18.35,540300.0,18.43,18.45,18.27,18.35,540300.0
2010-01-25 09:30:00,18.59,18.65,18.44,18.6,132400.0,18.59,18.65,18.44,18.6,132400.0
2010-01-25 10:00:00,18.6,18.67,18.48,18.6,193900.0,18.6,18.67,18.48,18.6,193900.0
2010-01-25 10:30:00,18.59,18.61,18.48,18.59,83100.0,18.59,18.61,18.48,18.59,83100.0
2010-01-25 11:00:00,18.59,18.63,18.46,18.58,109400.0,18.59,18.63,18.46,18.58,109400.0
2010-01-25 11:30:00,18.58,18.71,18.55,18.69,94900.0,18.58,18.71,18.55,18.69,94900.0
2010-01-25 12:00:00,18.69,18.75,18.64,18.69,107400.0,18.69,18.75,18.64,18.69,107400.0
2010-01-25 12:30:00,18.69,18.74,18.68,18.72,65200.0,18.69,18.74,18.68,18.72,65200.0
2010-01-25 13:00:00,18.72,18.74,18.69,18.71,59100.0,18.72,18.74,18.69,18.71,59100.0
2010-01-25 13:30:00,18.71,18.73,18.67,18.71,42500.0,18.71,18.73,18.67,18.71,42500.0
2010-01-25 14:00:00,18.72,18.79,18.71,18.79,46000.0,18.72,18.79,18.71,18.79,46000.0
2010-01-25 14:30:00,18.78,18.78,18.73,18.76,83700.0,18.78,18.78,18.73,18.76,83700.0
2010-01-25 15:00:00,18.77,18.77,18.65,18.65,197500.0,18.77,18.77,18.65,18.65,197500.0
2010-01-25 15:30:00,18.66,18.69,18.58,18.62,307000.0,18.66,18.69,18.58,18.62,307000.0
2010-01-26 09:30:00,18.53,18.8,18.5,18.58,162800.0,18.53,18.8,18.5,18.58,162800.0
2010-01-26 10:00:00,18.6,18.82,18.6,18.67,170700.0,18.6,18.82,18.6,18.67,170700.0
2010-01-26 10:30:00,18.68,18.72,18.57,18.61,256000.0,18.68,18.72,18.57,18.61,256000.0
2010-01-26 11:00:00,18.61,18.63,18.5,18.53,185600.0,18.61,18.63,18.5,18.53,185600.0
2010-01-26 11:30:00,18.53,18.62,18.51,18.51,128000.0,18.53,18.62,18.51,18.51,128000.0
2010-01-26 12:00:00,18.51,18.6,18.51,18.6,92900.0,18.51,18.6,18.51,18.6,92900.0
2010-01-26 12:30:00,18.6,18.67,18.57,18.67,89100.0,18.6,18.67,18.57,18.67,89100.0
2010-01-26 13:00:00,18.67,18.68,18.5,18.5,92200.0,18.67,18.68,18.5,18.5,92200.0
2010-01-26 13:30:00,18.52,18.57,18.49,18.57,63200.0,18.52,18.57,18.49,18.57,63200.0
2010-01-26 14:00:00,18.57,18.58,18.45,18.46,111700.0,18.57,18.58,18.45,18.46,111700.0
2010-01-26 14:30:00,18.47,18.58,18.44,18.56,168000.0,18.47,18.58,18.44,18.56,168000.0
2010-01-26 15:00:00,18.56,18.58,18.49,18.53,192000.0,18.56,18.58,18.49,18.53,192000.0
2010-01-26 15:30:00,18.54,18.58,18.5,18.54,346100.0,18.54,18.58,18.5,18.54,346100.0
2010-01-27 09:30:00,18.45,18.5,18.11,18.13,229500.0,18.45,18.5,18.11,18.13,229500.0
2010-01-27 10:00:00,18.14,18.14,17.96,18.1,377400.0,18.14,18.14,17.96,18.1,377400.0
2010-01-27 10:30:00,18.1,18.29,18.07,18.24,136100.0,18.1,18.29,18.07,18.24,136100.0
2010-01-27 11:00:00,18.25,18.32,18.2,18.29,85700.0,18.25,18.32,18.2,18.29,85700.0
2010-01-27 11:30:00,18.28,18.3,18.21,18.28,77900.0,18.28,18.3,18.21,18.28,77900.0
2010-01-27 12:00:00,18.27,18.28,18.22,18.23,42400.0,18.27,18.28,18.22,18.23,42400.0
2010-01-27 12:30:00,18.22,18.24,18.12,18.14,50600.0,18.22,18.24,18.12,18.14,50600.0
2010-01-27 13:00:00,18.13,18.16,18.09,18.13,93200.0,18.13,18.16,18.09,18.13,93200.0
2010-01-27 13:30:00,18.14,18.18,18.07,18.09,64600.0,18.14,18.18,18.07,18.09,64600.0
2010-01-27 14:00:00,18.09,18.17,18.01,18.11,127900.0,18.09,18.17,18.01,18.11,127900.0
2010-01-27 14:30:00,18.11,18.3,18.1,18.18,196400.0,18.11,18.3,18.1,18.18,196400.0
2010-01-27 15:00:00,18.19,18.31,18.14,18.31,204000.0,18.19,18.31,18.14,18.31,204000.0
2010-01-27 15:30:00,18.32,18.38,18.28,18.34,375400.0,18.32,18.38,18.28,18.34,375400.0
2010-01-28 09:30:00,18.33,18.35,18.09,18.1,97200.0,18.33,18.35,18.09,18.1,97200.0
2010-01-28 10:00:00,18.1,18.13,18.0,18.06,217900.0,18.1,18.13,18.0,18.06,217900.0
2010-01-28 10:30:00,18.06,18.13,18.0,18.01,109400.0,18.06,18.13,18.0,18.01,109400.0
2010-01-28 11:00:00,18.02,18.16,18.0,18.03,131800.0,18.02,18.16,18.0,18.03,131800.0
2010-01-28 11:30:00,18.04,18.13,17.99,18.09,156100.0,18.04,18.13,17.99,18.09,156100.0
2010-01-28 12:00:00,18.08,18.1,18.0,18.01,73300.0,18.08,18.1,18.0,18.01,73300.0
2010-01-28 12:30:00,18.0,18.09,18.0,18.09,52600.0,18.0,18.09,18.0,18.09,52600.0
2010-01-28 13:00:00,18.1,18.16,18.05,18.14,62000.0,18.1,18.16,18.05,18.14,62000.0
2010-01-28 13:30:00,18.14,18.18,18.06,18.06,47200.0,18.14,18.18,18.06,18.06,47200.0
2010-01-28 14:00:00,18.06,18.09,18.0,18.03,77700.0,18.06,18.09,18.0,18.03,77700.0
2010-01-28 14:30:00,18.03,18.11,18.0,18.03,116300.0,18.03,18.11,18.0,18.03,116300.0
2010-01-28 15:00:00,18.03,18.17,18.02,18.09,164600.0,18.03,18.17,18.02,18.09,164600.0
2010-01-28 15:30:00,18.09,18.17,18.03,18.03,424600.0,18.09,18.17,18.03,18.03,424600.0
2010-01-29 09:30:00,18.12,18.25,18.02,18.17,46700.0,18.12,18.25,18.02,18.17,46700.0
2010-01-29 10:00:00,18.16,18.31,18.08,18.29,51600.0,18.16,18.31,18.08,18.29,51600.0
2010-01-29 10:30:00,18.3,18.33,18.22,18.29,155800.0,18.3,18.33,18.22,18.29,155800.0
2010-01-29 11:00:00,18.28,18.31,18.15,18.2,104200.0,18.28,18.31,18.15,18.2,104200.0
2010-01-29 11:30:00,18.22,18.27,18.16,18.19,100100.0,18.22,18.27,18.16,18.19,100100.0
2010-01-29 12:00:00,18.18,18.22,18.07,18.17,83700.0,18.18,18.22,18.07,18.17,83700.0
2010-01-29 12:30:00,18.17,18.21,18.13,18.21,108700.0,18.17,18.21,18.13,18.21,108700.0
2010-01-29 13:00:00,18.21,18.25,18.16,18.2,70900.0,18.21,18.25,18.16,18.2,70900.0
2010-01-29 13:30:00,18.2,18.21,18.07,18.11,114800.0,18.2,18.21,18.07,18.11,114800.0
2010-01-29 14:00:00,18.11,18.17,18.08,18.13,95900.0,18.11,18.17,18.08,18.13,95900.0
2010-01-29 14:30:00,18.13,18.14,18.0,18.03,162600.0,18.13,18.14,18.0,18.03,162600.0
2010-01-29 15:00:00,18.03,18.04,18.0,18.01,196200.0,18.03,18.04,18.0,18.01,196200.0
2010-01-29 15:30:00,18.01,18.07,17.98,18.01,647100.0,18.01,18.07,17.98,18.01,647100.0
2010-02-01 09:30:00,18.07,18.2,17.95,18.15,163100.0,18.07,18.2,17.95,18.15,163100.0
2010-02-01 10:00:00,18.17,18.27,18.11,18.21,82600.0,18.17,18.27,18.11,18.21,82600.0
2010-02-01 10:30:00,18.22,18.25,18.12,18.15,146300.0,18.22,18.25,18.12,18.15,146300.0
2010-02-01 11:00:00,18.14,18.24,18.1,18.23,143300.0,18.14,18.24,18.1,18.23,143300.0
2010-02-01 11:30:00,18.22,18.22,18.08,18.09,56000.0,18.22,18.22,18.08,18.09,56000.0
2010-02-01 12:00:00,18.08,18.18,18.08,18.16,71900.0,18.08,18.18,18.08,18.16,71900.0
2010-02-01 12:30:00,18.17,18.21,18.13,18.15,75900.0,18.17,18.21,18.13,18.15,75900.0
2010-02-01 13:00:00,18.15,18.23,18.14,18.2,61200.0,18.15,18.23,18.14,18.2,61200.0
2010-02-01 13:30:00,18.19,18.2,18.12,18.15,76300.0,18.19,18.2,18.12,18.15,76300.0
2010-02-01 14:00:00,18.15,18.17,18.11,18.14,81200.0,18.15,18.17,18.11,18.14,81200.0
2010-02-01 14:30:00,18.15,18.16,18.1,18.13,103700.0,18.15,18.16,18.1,18.13,103700.0
2010-02-01 15:00:00,18.14,18.2,18.11,18.18,183000.0,18.14,18.2,18.11,18.18,183000.0
2010-02-01 15:30:00,18.19,18.25,18.17,18.23,284000.0,18.19,18.25,18.17,18.23,284000.0
2010-02-02 09:30:00,18.19,18.34,18.14,18.25,129400.0,18.19,18.34,18.14,18.25,129400.0
2010-02-02 10:00:00,18.25,18.43,18.14,18.43,107800.0,18.25,18.43,18.14,18.43,107800.0
2010-02-02 10:30:00,18.41,18.49,18.32,18.37,104100.0,18.41,18.49,18.32,18.37,104100.0
2010-02-02 11:00:00,18.36,18.42,18.31,18.38,67100.0,18.36,18.42,18.31,18.38,67100.0
2010-02-02 11:30:00,18.38,18.44,18.3,18.44,124900.0,18.38,18.44,18.3,18.44,124900.0
2010-02-02 12:00:00,18.44,18.55,18.43,18.54,193100.0,18.44,18.55,18.43,18.54,193100.0
2010-02-02 12:30:00,18.53,18.57,18.5,18.57,93800.0,18.53,18.57,18.5,18.57,93800.0
2010-02-02 13:00:00,18.57,18.58,18.51,18.56,47600.0,18.57,18.58,18.51,18.56,47600.0
2010-02-02 13:30:00,18.56,18.6,18.55,18.59,51400.0,18.56,18.6,18.55,18.59,51400.0
2010-02-02 14:00:00,18.59,18.59,18.48,18.5,47900.0,18.59,18.59,18.48,18.5,47900.0
2010-02-02 14:30:00,18.51,18.55,18.46,18.53,51600.0,18.51,18.55,18.46,18.53,51600.0
2010-02-02 15:00:00,18.53,18.6,18.49,18.55,104600.0,18.53,18.6,18.49,18.55,104600.0
2010-02-02 15:30:00,18.56,18.58,18.5,18.54,277200.0,18.56,18.58,18.5,18.54,277200.0
2010-02-03 09:30:00,18.53,18.53,18.33,18.44,137000.0,18.53,18.53,18.33,18.44,137000.0
2010-02-03 10:00:00,18.44,18.45,18.26,18.27,137700.0,18.44,18.45,18.26,18.27,137700.0
2010-02-03 10:30:00,18.28,18.33,18.19,18.25,92500.0,18.28,18.33,18.19,18.25,92500.0
2010-02-03 11:00:00,18.25,18.36,18.23,18.34,60900.0,18.25,18.36,18.23,18.34,60900.0
2010-02-03 11:30:00,18.34,18.35,18.24,18.27,92800.0,18.34,18.35,18.24,18.27,92800.0
2010-02-03 12:00:00,18.27,18.33,18.26,18.3,69400.0,18.27,18.33,18.26,18.3,69400.0
2010-02-03 12:30:00,18.3,18.41,18.3,18.37,89300.0,18.3,18.41,18.3,18.37,89300.0
2010-02-03 13:00:00,18.37,18.49,18.37,18.45,113000.0,18.37,18.49,18.37,18.45,113000.0
2010-02-03 13:30:00,18.44,18.46,18.35,18.4,105400.0,18.44,18.46,18.35,18.4,105400.0
2010-02-03 14:00:00,18.39,18.42,18.39,18.41,56700.0,18.39,18.42,18.39,18.41,56700.0
2010-02-03 14:30:00,18.41,18.44,18.37,18.44,61100.0,18.41,18.44,18.37,18.44,61100.0
2010-02-03 15:00:00,18.44,18.53,18.42,18.53,244200.0,18.44,18.53,18.42,18.53,244200.0
2010-02-03 15:30:00,18.53,18.56,18.48,18.49,270600.0,18.53,18.56,18.48,18.49,270600.0
2010-02-04 09:30:00,18.27,18.27,17.81,17.85,288700.0,18.27,18.27,17.81,17.85,288700.0
2010-02-04 10:00:00,17.84,17.92,17.68,17.7,298200.0,17.84,17.92,17.68,17.7,298200.0
2010-02-04 10:30:00,17.69,17.79,17.68,17.71,104700.0,17.69,17.79,17.68,17.71,104700.0
2010-02-04 11:00:00,17.7,17.82,17.7,17.81,87000.0,17.7,17.82,17.7,17.81,87000.0
2010-02-04 11:30:00,17.82,17.84,17.68,17.76,153700.0,17.82,17.84,17.68,17.76,153700.0
2010-02-04 12:00:00,17.75,17.83,17.74,17.82,119800.0,17.75,17.83,17.74,17.82,119800.0
2010-02-04 12:30:00,17.82,17.83,17.71,17.79,125200.0,17.82,17.83,17.71,17.79,125200.0
2010-02-04 13:00:00,17.79,17.81,17.77,17.8,96600.0,17.79,17.81,17.77,17.8,96600.0
2010-02-04 13:30:00,17.8,17.81,17.72,17.76,158800.0,17.8,17.81,17.72,17.76,158800.0
2010-02-04 14:00:00,17.76,17.85,17.73,17.8,155300.0,17.76,17.85,17.73,17.8,155300.0
2010-02-04 14:30:00,17.81,17.84,17.76,17.77,131500.0,17.81,17.84,17.76,17.77,131500.0
2010-02-04 15:00:00,17.77,17.78,17.6,17.6,181100.0,17.77,17.78,17.6,17.6,181100.0
2010-02-04 15:30:00,17.6,17.62,17.53,17.59,623900.0,17.6,17.62,17.53,17.59,623900.0
2010-02-05 09:30:00,17.61,17.63,17.37,17.39,255200.0,17.61,17.63,17.37,17.39,255200.0
2010-02-05 10:00:00,17.39,17.61,17.32,17.55,177300.0,17.39,17.61,17.32,17.55,177300.0
2010-02-05 10:30:00,17.55,17.64,17.52,17.53,77600.0,17.55,17.64,17.52,17.53,77600.0
2010-02-05 11:00:00,17.53,17.6,17.48,17.49,49900.0,17.53,17.6,17.48,17.49,49900.0
2010-02-05 11:30:00,17.5,17.53,17.39,17.43,77100.0,17.5,17.53,17.39,17.43,77100.0
2010-02-05 12:00:00,17.43,17.49,17.39,17.46,48800.0,17.43,17.49,17.39,17.46,48800.0
2010-02-05 12:30:00,17.47,17.5,17.39,17.49,53000.0,17.47,17.5,17.39,17.49,53000.0
2010-02-05 13:00:00,17.5,17.5,17.33,17.33,57600.0,17.5,17.5,17.33,17.33,57600.0
2010-02-05 13:30:00,17.33,17.36,17.18,17.19,102200.0,17.33,17.36,17.18,17.19,102200.0
2010-02-05 14:00:00,17.2,17.34,17.2,17.29,101400.0,17.2,17.34,17.2,17.29,101400.0
2010-02-05 14:30:00,17.3,17.34,17.23,17.28,147900.0,17.3,17.34,17.23,17.28,147900.0
2010-02-05 15:00:00,17.28,17.56,17.27,17.47,241700.0,17.28,17.56,17.27,17.47,241700.0
2010-02-05 15:30:00,17.47,17.6,17.44,17.56,360700.0,17.47,17.6,17.44,17.56,360700.0
2010-02-08 09:30:00,17.62,17.7,17.46,17.69,87900.0,17.62,17.7,17.46,17.69,87900.0
2010-02-08 10:00:00,17.7,17.87,17.69,17.75,97700.0,17.7,17.87,17.69,17.75,97700.0
2010-02-08 10:30:00,17.75,17.8,17.69,17.79,73700.0,17.75,17.8,17.69,17.79,73700.0
2010-02-08 11:00:00,17.8,17.88,17.79,17.81,51300.0,17.8,17.88,17.79,17.81,51300.0
2010-02-08 11:30:00,17.81,17.82,17.74,17.78,51700.0,17.81,17.82,17.74,17.78,51700.0
2010-02-08 12:00:00,17.78,17.81,17.73,17.79,35700.0,17.78,17.81,17.73,17.79,35700.0
2010-02-08 12:30:00,17.79,17.8,17.75,17.76,32100.0,17.79,17.8,17.75,17.76,32100.0
2010-02-08 13:00:00,17.76,17.77,17.66,17.72,51300.0,17.76,17.77,17.66,17.72,51300.0
2010-02-08 13:30:00,17.72,17.76,17.68,17.71,55100.0,17.72,17.76,17.68,17.71,55100.0
2010-02-08 14:00:00,17.72,17.76,17.72,17.76,52600.0,17.72,17.76,17.72,17.76,52600.0
2010-02-08 14:30:00,17.76,17.77,17.7,17.72,59100.0,17.76,17.77,17.7,17.72,59100.0
2010-02-08 15:00:00,17.71,17.73,17.61,17.63,137400.0,17.71,17.73,17.61,17.63,137400.0
2010-02-08 15:30:00,17.64,17.68,17.57,17.6,429800.0,17.64,17.68,17.57,17.6,429800.0
2010-02-09 09:30:00,17.85,17.95,17.69,17.81,201500.0,17.85,17.95,17.69,17.81,201500.0
2010-02-09 10:00:00,17.8,17.93,17.75,17.81,79500.0,17.8,17.93,17.75,17.81,79500.0
2010-02-09 10:30:00,17.81,17.82,17.68,17.72,98100.0,17.81,17.82,17.68,17.72,98100.0
2010-02-09 11:00:00,17.71,17.73,17.59,17.61,76200.0,17.71,17.73,17.59,17.61,76200.0
2010-02-09 11:30:00,17.61,17.75,17.59,17.71,126600.0,17.61,17.75,17.59,17.71,126600.0
2010-02-09 12:00:00,17.7,17.91,17.7,17.86,68800.0,17.7,17.91,17.7,17.86,68800.0
2010-02-09 12:30:00,17.87,17.88,17.74,17.8,145800.0,17.87,17.88,17.74,17.8,145800.0
2010-02-09 13:00:00,17.8,17.85,17.78,17.8,59700.0,17.8,17.85,17.78,17.8,59700.0
2010-02-09 13:30:00,17.79,17.95,17.77,17.94,104600.0,17.79,17.95,17.77,17.94,104600.0
2010-02-09 14:00:00,17.95,17.97,17.91,17.94,94200.0,17.95,17.97,17.91,17.94,94200.0
2010-02-09 14:30:00,17.94,18.02,17.92,17.95,131600.0,17.94,18.02,17.92,17.95,131600.0
2010-02-09 15:00:00,17.94,18.05,17.92,18.05,156200.0,17.94,18.05,17.92,18.05,156200.0
2010-02-09 15:30:00,18.05,18.06,17.91,17.98,282600.0,18.05,18.06,17.91,17.98,282600.0
2010-02-10 09:30:00,18.05,18.11,17.89,18.01,115300.0,18.05,18.11,17.89,18.01,115300.0
2010-02-10 10:00:00,18.01,18.03,17.86,17.92,159900.0,18.01,18.03,17.86,17.92,159900.0
2010-02-10 10:30:00,17.92,18.06,17.87,18.02,148600.0,17.92,18.06,17.87,18.02,148600.0
2010-02-10 11:00:00,18.03,18.11,17.99,18.11,104900.0,18.03,18.11,17.99,18.11,104900.0
2010-02-10 11:30:00,18.11,18.13,18.05,18.12,124200.0,18.11,18.13,18.05,18.12,124200.0
2010-02-10 12:00:00,18.11,18.19,18.1,18.16,166200.0,18.11,18.19,18.1,18.16,166200.0
2010-02-10 12:30:00,18.17,18.27,18.13,18.25,132500.0,18.17,18.27,18.13,18.25,132500.0
2010-02-10 13:00:00,18.26,18.3,18.21,18.27,117800.0,18.26,18.3,18.21,18.27,117800.0
2010-02-10 13:30:00,18.27,18.28,18.18,18.18,98900.0,18.27,18.28,18.18,18.18,98900.0
2010-02-10 14:00:00,18.18,18.24,18.17,18.2,119800.0,18.18,18.24,18.17,18.2,119800.0
2010-02-10 14:30:00,18.2,18.23,18.17,18.21,112600.0,18.2,18.23,18.17,18.21,112600.0
2010-02-10 15:00:00,18.21,18.23,18.15,18.22,211400.0,18.21,18.23,18.15,18.22,211400.0
2010-02-10 15:30:00,18.23,18.23,18.15,18.21,487900.0,18.23,18.23,18.15,18.21,487900.0
2010-02-11 09:30:00,18.05,18.09,17.46,17.86,648300.0,18.05,18.09,17.46,17.86,648300.0
2010-02-11 10:00:00,17.84,18.0,17.73,17.76,264800.0,17.84,18.0,17.73,17.76,264800.0
2010-02-11 10:30:00,17.75,17.76,17.52,17.55,339600.0,17.75,17.76,17.52,17.55,339600.0
2010-02-11 11:00:00,17.55,17.74,17.5,17.7,311000.0,17.55,17.74,17.5,17.7,311000.0
2010-02-11 11:30:00,17.7,17.87,17.7,17.78,209700.0,17.7,17.87,17.7,17.78,209700.0
2010-02-11 12:00:00,17.78,17.8,17.75,17.76,140900.0,17.78,17.8,17.75,17.76,140900.0
2010-02-11 12:30:00,17.76,17.77,17.7,17.74,133000.0,17.76,17.77,17.7,17.74,133000.0
2010-02-11 13:00:00,17.73,17.74,17.66,17.7,181400.0,17.73,17.74,17.66,17.7,181400.0
2010-02-11 13:30:00,17.71,17.73,17.57,17.57,399800.0,17.71,17.73,17.57,17.57,399800.0
2010-02-11 14:00:00,17.57,17.72,17.55,17.71,365100.0,17.57,17.72,17.55,17.71,365100.0
2010-02-11 14:30:00,17.72,17.79,17.59,17.6,319400.0,17.72,17.79,17.59,17.6,319400.0
2010-02-11 15:00:00,17.59,17.65,17.56,17.65,333500.0,17.59,17.65,17.56,17.65,333500.0
2010-02-11 15:30:00,17.64,17.69,17.58,17.68,518500.0,17.64,17.69,17.58,17.68,518500.0
2010-02-12 09:30:00,17.56,17.68,17.46,17.65,279600.0,17.56,17.68,17.46,17.65,279600.0
2010-02-12 10:00:00,17.65,17.8,17.6,17.66,288300.0,17.65,17.8,17.6,17.66,288300.0
2010-02-12 10:30:00,17.65,17.69,17.48,17.55,324100.0,17.65,17.69,17.48,17.55,324100.0
2010-02-12 11:00:00,17.55,17.56,17.48,17.53,269600.0,17.55,17.56,17.48,17.53,269600.0
2010-02-12 11:30:00,17.53,17.55,17.47,17.5,189300.0,17.53,17.55,17.47,17.5,189300.0
2010-02-12 12:00:00,17.49,17.6,17.49,17.56,209300.0,17.49,17.6,17.49,17.56,209300.0
2010-02-12 12:30:00,17.56,17.59,17.52,17.56,209400.0,17.56,17.59,17.52,17.56,209400.0
2010-02-12 13:00:00,17.57,17.58,17.49,17.53,195900.0,17.57,17.58,17.49,17.53,195900.0
2010-02-12 13:30:00,17.53,17.6,17.5,17.55,174500.0,17.53,17.6,17.5,17.55,174500.0
2010-02-12 14:00:00,17.55,17.76,17.54,17.72,197400.0,17.55,17.76,17.54,17.72,197400.0
2010-02-12 14:30:00,17.73,17.77,17.69,17.75,229300.0,17.73,17.77,17.69,17.75,229300.0
2010-02-12 15:00:00,17.75,17.78,17.69,17.72,349700.0,17.75,17.78,17.69,17.72,349700.0
2010-02-12 15:30:00,17.71,17.75,17.67,17.73,404900.0,17.71,17.75,17.67,17.73,404900.0
2010-02-16 09:30:00,17.83,18.03,17.79,18.01,260400.0,17.83,18.03,17.79,18.01,260400.0
2010-02-16 10:00:00,18.01,18.15,17.98,18.12,180900.0,18.01,18.15,17.98,18.12,180900.0
2010-02-16 10:30:00,18.12,18.17,18.06,18.08,96400.0,18.12,18.17,18.06,18.08,96400.0
2010-02-16 11:00:00,18.07,18.1,18.06,18.1,75600.0,18.07,18.1,18.06,18.1,75600.0
2010-02-16 11:30:00,18.1,18.12,18.08,18.08,85000.0,18.1,18.12,18.08,18.08,85000.0
2010-02-16 12:00:00,18.09,18.1,18.08,18.1,64000.0,18.09,18.1,18.08,18.1,64000.0
2010-02-16 12:30:00,18.11,18.15,18.1,18.15,80100.0,18.11,18.15,18.1,18.15,80100.0
2010-02-16 13:00:00,18.15,18.15,18.09,18.13,73500.0,18.15,18.15,18.09,18.13,73500.0
2010-02-16 13:30:00,18.13,18.16,18.12,18.16,83900.0,18.13,18.16,18.12,18.16,83900.0
2010-02-16 14:00:00,18.16,18.17,18.12,18.13,164900.0,18.16,18.17,18.12,18.13,164900.0
2010-02-16 14:30:00,18.13,18.13,18.07,18.1,146300.0,18.13,18.13,18.07,18.1,146300.0
2010-02-16 15:00:00,18.1,18.1,18.07,18.1,141300.0,18.1,18.1,18.07,18.1,141300.0
2010-02-16 15:30:00,18.1,18.13,18.09,18.12,326600.0,18.1,18.13,18.09,18.12,326600.0
2010-02-17 09:30:00,18.23,18.4,18.14,18.36,151300.0,18.23,18.4,18.14,18.36,151300.0
2010-02-17 10:00:00,18.36,18.46,18.32,18.39,159900.0,18.36,18.46,18.32,18.39,159900.0
2010-02-17 10:30:00,18.4,18.45,18.4,18.41,126400.0,18.4,18.45,18.4,18.41,126400.0
2010-02-17 11:00:00,18.41,18.41,18.23,18.23,91300.0,18.41,18.41,18.23,18.23,91300.0
2010-02-17 11:30:00,18.23,18.3,18.22,18.29,159800.0,18.23,18.3,18.22,18.29,159800.0
2010-02-17 12:00:00,18.3,18.35,18.29,18.35,68600.0,18.3,18.35,18.29,18.35,68600.0
2010-02-17 12:30:00,18.35,18.36,18.32,18.33,55100.0,18.35,18.36,18.32,18.33,55100.0
2010-02-17 13:00:00,18.34,18.39,18.33,18.38,61800.0,18.34,18.39,18.33,18.38,61800.0
2010-02-17 13:30:00,18.37,18.44,18.37,18.43,89400.0,18.37,18.44,18.37,18.43,89400.0
2010-02-17 14:00:00,18.43,18.53,18.41,18.5,275800.0,18.43,18.53,18.41,18.5,275800.0
2010-02-17 14:30:00,18.5,18.51,18.39,18.45,192900.0,18.5,18.51,18.39,18.45,192900.0
2010-02-17 15:00:00,18.44,18.47,18.43,18.47,87400.0,18.44,18.47,18.43,18.47,87400.0
2010-02-17 15:30:00,18.46,18.47,18.46,18.47,253500.0,18.46,18.47,18.46,18.47,253500.0
2010-02-18 09:30:00,18.52,18.55,18.37,18.45,146200.0,18.52,18.55,18.37,18.45,146200.0
2010-02-18 10:00:00,18.45,18.53,18.45,18.52,137400.0,18.45,18.53,18.45,18.52,137400.0
2010-02-18 10:30:00,18.52,18.54,18.5,18.5,62200.0,18.52,18.54,18.5,18.5,62200.0
2010-02-18 11:00:00,18.5,18.52,18.48,18.49,62800.0,18.5,18.52,18.48,18.49,62800.0
2010-02-18 11:30:00,18.49,18.5,18.48,18.49,159600.0,18.49,18.5,18.48,18.49,159600.0
2010-02-18 12:00:00,18.49,18.5,18.49,18.49,31200.0,18.49,18.5,18.49,18.49,31200.0
2010-02-18 12:30:00,18.49,18.5,18.45,18.46,78900.0,18.49,18.5,18.45,18.46,78900.0
2010-02-18 13:00:00,18.45,18.46,18.4,18.41,54300.0,18.45,18.46,18.4,18.41,54300.0
2010-02-18 13:30:00,18.4,18.43,18.4,18.42,59200.0,18.4,18.43,18.4,18.42,59200.0
2010-02-18 14:00:00,18.42,18.45,18.42,18.43,88300.0,18.42,18.45,18.42,18.43,88300.0
2010-02-18 14:30:00,18.43,18.5,18.43,18.48,226500.0,18.43,18.5,18.43,18.48,226500.0
2010-02-18 15:00:00,18.48,18.5,18.46,18.48,207100.0,18.48,18.5,18.46,18.48,207100.0
2010-02-18 15:30:00,18.48,18.49,18.48,18.48,235100.0,18.48,18.49,18.48,18.48,235100.0
2010-02-19 09:30:00,18.46,18.57,18.44,18.46,335000.0,18.46,18.57,18.44,18.46,335000.0
2010-02-19 10:00:00,18.46,18.53,18.45,18.49,154100.0,18.46,18.53,18.45,18.49,154100.0
2010-02-19 10:30:00,18.48,18.5,18.46,18.47,118900.0,18.48,18.5,18.46,18.47,118900.0
2010-02-19 11:00:00,18.48,18.53,18.47,18.51,100700.0,18.48,18.53,18.47,18.51,100700.0
2010-02-19 11:30:00,18.5,18.62,18.49,18.61,88400.0,18.5,18.62,18.49,18.61,88400.0
2010-02-19 12:00:00,18.6,18.62,18.58,18.59,44100.0,18.6,18.62,18.58,18.59,44100.0
2010-02-19 12:30:00,18.6,18.6,18.49,18.49,59000.0,18.6,18.6,18.49,18.49,59000.0
2010-02-19 13:00:00,18.49,18.5,18.46,18.48,140600.0,18.49,18.5,18.46,18.48,140600.0
2010-02-19 13:30:00,18.49,18.5,18.47,18.49,73200.0,18.49,18.5,18.47,18.49,73200.0
2010-02-19 14:00:00,18.48,18.49,18.43,18.43,43100.0,18.48,18.49,18.43,18.43,43100.0
2010-02-19 14:30:00,18.43,18.44,18.42,18.42,52000.0,18.43,18.44,18.42,18.42,52000.0
2010-02-19 15:00:00,18.43,18.44,18.38,18.42,163300.0,18.43,18.44,18.38,18.42,163300.0
2010-02-19 15:30:00,18.43,18.48,18.42,18.43,316500.0,18.43,18.48,18.42,18.43,316500.0
2010-02-22 09:30:00,18.45,18.59,18.41,18.48,169300.0,18.45,18.59,18.41,18.48,169300.0
2010-02-22 10:00:00,18.47,18.5,18.36,18.47,97800.0,18.47,18.5,18.36,18.47,97800.0
2010-02-22 10:30:00,18.47,18.47,18.41,18.43,47900.0,18.47,18.47,18.41,18.43,47900.0
2010-02-22 11:00:00,18.43,18.43,18.4,18.42,84400.0,18.43,18.43,18.4,18.42,84400.0
2010-02-22 11:30:00,18.42,18.43,18.39,18.42,88000.0,18.42,18.43,18.39,18.42,88000.0
2010-02-22 12:00:00,18.43,18.44,18.42,18.44,25600.0,18.43,18.44,18.42,18.44,25600.0
2010-02-22 12:30:00,18.43,18.44,18.41,18.42,50600.0,18.43,18.44,18.41,18.42,50600.0
2010-02-22 13:00:00,18.42,18.42,18.41,18.42,36600.0,18.42,18.42,18.41,18.42,36600.0
2010-02-22 13:30:00,18.41,18.43,18.41,18.41,60500.0,18.41,18.43,18.41,18.41,60500.0
2010-02-22 14:00:00,18.42,18.44,18.4,18.41,77700.0,18.42,18.44,18.4,18.41,77700.0
2010-02-22 14:30:00,18.41,18.45,18.41,18.44,82100.0,18.41,18.45,18.41,18.44,82100.0
2010-02-22 15:00:00,18.44,18.45,18.38,18.39,68700.0,18.44,18.45,18.38,18.39,68700.0
2010-02-22 15:30:00,18.38,18.39,18.31,18.34,168300.0,18.38,18.39,18.31,18.34,168300.0
2010-02-23 09:30:00,18.28,18.36,18.2,18.22,148300.0,18.28,18.36,18.2,18.22,148300.0
2010-02-23 10:00:00,18.22,18.23,17.98,18.04,269900.0,18.22,18.23,17.98,18.04,269900.0
2010-02-23 10:30:00,18.04,18.09,17.97,18.06,79800.0,18.04,18.09,17.97,18.06,79800.0
2010-02-23 11:00:00,18.05,18.08,18.02,18.08,226200.0,18.05,18.08,18.02,18.08,226200.0
2010-02-23 11:30:00,18.08,18.14,18.08,18.11,108100.0,18.08,18.14,18.08,18.11,108100.0
2010-02-23 12:00:00,18.11,18.14,18.1,18.11,92800.0,18.11,18.14,18.1,18.11,92800.0
2010-02-23 12:30:00,18.11,18.14,18.1,18.11,111200.0,18.11,18.14,18.1,18.11,111200.0
2010-02-23 13:00:00,18.11,18.12,18.11,18.12,66000.0,18.11,18.12,18.11,18.12,66000.0
2010-02-23 13:30:00,18.11,18.12,18.08,18.1,112900.0,18.11,18.12,18.08,18.1,112900.0
2010-02-23 14:00:00,18.09,18.16,18.07,18.08,87000.0,18.09,18.16,18.07,18.08,87000.0
2010-02-23 14:30:00,18.08,18.13,18.06,18.12,52700.0,18.08,18.13,18.06,18.12,52700.0
2010-02-23 15:00:00,18.12,18.13,18.07,18.08,103300.0,18.12,18.13,18.07,18.08,103300.0
2010-02-23 15:30:00,18.07,18.1,18.02,18.03,277300.0,18.07,18.1,18.02,18.03,277300.0
2010-02-24 09:30:00,18.15,18.16,18.02,18.11,146900.0,18.15,18.16,18.02,18.11,146900.0
2010-02-24 10:00:00,18.1,18.12,17.96,18.02,193500.0,18.1,18.12,17.96,18.02,193500.0
2010-02-24 10:30:00,18.02,18.22,18.01,18.16,183100.0,18.02,18.22,18.01,18.16,183100.0
2010-02-24 11:00:00,18.16,18.2,18.13,18.17,88700.0,18.16,18.2,18.13,18.17,88700.0
2010-02-24 11:30:00,18.17,18.23,18.16,18.23,49300.0,18.17,18.23,18.16,18.23,49300.0
2010-02-24 12:00:00,18.22,18.23,18.16,18.16,83300.0,18.22,18.23,18.16,18.16,83300.0
2010-02-24 12:30:00,18.16,18.17,18.11,18.12,41800.0,18.16,18.17,18.11,18.12,41800.0
2010-02-24 13:00:00,18.13,18.16,18.12,18.14,63100.0,18.13,18.16,18.12,18.14,63100.0
2010-02-24 13:30:00,18.14,18.16,18.13,18.13,37300.0,18.14,18.16,18.13,18.13,37300.0
2010-02-24 14:00:00,18.13,18.14,18.07,18.07,97900.0,18.13,18.14,18.07,18.07,97900.0
2010-02-24 14:30:00,18.08,18.08,18.01,18.04,98000.0,18.08,18.08,18.01,18.04,98000.0
2010-02-24 15:00:00,18.05,18.15,18.04,18.13,103100.0,18.05,18.15,18.04,18.13,103100.0
2010-02-24 15:30:00,18.13,18.15,18.12,18.14,231700.0,18.13,18.15,18.12,18.14,231700.0
2010-02-25 09:30:00,17.81,17.97,17.65,17.95,182400.0,17.81,17.97,17.65,17.95,182400.0
2010-02-25 10:00:00,17.95,17.97,17.9,17.96,153900.0,17.95,17.97,17.9,17.96,153900.0
2010-02-25 10:30:00,17.97,17.97,17.82,17.85,161200.0,17.97,17.97,17.82,17.85,161200.0
2010-02-25 11:00:00,17.84,17.87,17.82,17.85,105600.0,17.84,17.87,17.82,17.85,105600.0
2010-02-25 11:30:00,17.85,17.85,17.78,17.8,89600.0,17.85,17.85,17.78,17.8,89600.0
2010-02-25 12:00:00,17.8,17.84,17.8,17.83,45300.0,17.8,17.84,17.8,17.83,45300.0
2010-02-25 12:30:00,17.84,17.85,17.83,17.83,94900.0,17.84,17.85,17.83,17.83,94900.0
2010-02-25 13:00:00,17.84,17.85,17.83,17.84,28500.0,17.84,17.85,17.83,17.84,28500.0
2010-02-25 13:30:00,17.84,17.93,17.84,17.92,123100.0,17.84,17.93,17.84,17.92,123100.0
2010-02-25 14:00:00,17.92,17.97,17.87,17.91,146500.0,17.92,17.97,17.87,17.91,146500.0
2010-02-25 14:30:00,17.91,17.96,17.9,17.94,83400.0,17.91,17.96,17.9,17.94,83400.0
2010-02-25 15:00:00,17.93,18.0,17.91,17.99,104300.0,17.93,18.0,17.91,17.99,104300.0
2010-02-25 15:30:00,17.99,18.03,17.97,17.97,309200.0,17.99,18.03,17.97,17.97,309200.0
2010-02-26 09:30:00,17.94,17.97,17.67,17.67,119400.0,17.94,17.97,17.67,17.67,119400.0
2010-02-26 10:00:00,17.67,17.73,17.58,17.62,228600.0,17.67,17.73,17.58,17.62,228600.0
2010-02-26 10:30:00,17.62,17.68,17.58,17.6,184100.0,17.62,17.68,17.58,17.6,184100.0
2010-02-26 11:00:00,17.61,17.64,17.61,17.63,118900.0,17.61,17.64,17.61,17.63,118900.0
2010-02-26 11:30:00,17.63,17.75,17.63,17.75,81700.0,17.63,17.75,17.63,17.75,81700.0
2010-02-26 12:00:00,17.75,17.75,17.71,17.74,42700.0,17.75,17.75,17.71,17.74,42700.0
2010-02-26 12:30:00,17.74,17.77,17.7,17.75,75300.0,17.74,17.77,17.7,17.75,75300.0
2010-02-26 13:00:00,17.76,17.78,17.74,17.74,63300.0,17.76,17.78,17.74,17.74,63300.0
2010-02-26 13:30:00,17.74,17.75,17.72,17.75,50900.0,17.74,17.75,17.72,17.75,50900.0
2010-02-26 14:00:00,17.74,17.75,17.73,17.74,58400.0,17.74,17.75,17.73,17.74,58400.0
2010-02-26 14:30:00,17.73,17.74,17.72,17.74,51300.0,17.73,17.74,17.72,17.74,51300.0
2010-02-26 15:00:00,17.73,17.74,17.68,17.7,133500.0,17.73,17.74,17.68,17.7,133500.0
2010-02-26 15:30:00,17.7,17.75,17.7,17.74,243400.0,17.7,17.75,17.7,17.74,243400.0
2010-03-01 09:30:00,17.78,17.8,17.62,17.79,159100.0,17.78,17.8,17.62,17.79,159100.0
2010-03-01 10:00:00,17.78,18.03,17.76,18.01,268300.0,17.78,18.03,17.76,18.01,268300.0
2010-03-01 10:30:00,18.0,18.09,17.99,18.04,144600.0,18.0,18.09,17.99,18.04,144600.0
2010-03-01 11:00:00,18.04,18.1,18.02,18.02,92800.0,18.04,18.1,18.02,18.02,92800.0
2010-03-01 11:30:00,18.03,18.05,18.0,18.05,55600.0,18.03,18.05,18.0,18.05,55600.0
2010-03-01 12:00:00,18.05,18.09,18.05,18.09,33300.0,18.05,18.09,18.05,18.09,33300.0
2010-03-01 12:30:00,18.08,18.11,18.07,18.11,45600.0,18.08,18.11,18.07,18.11,45600.0
2010-03-01 13:00:00,18.11,18.11,18.09,18.11,38100.0,18.11,18.11,18.09,18.11,38100.0
2010-03-01 13:30:00,18.1,18.17,18.1,18.16,39900.0,18.1,18.17,18.1,18.16,39900.0
2010-03-01 14:00:00,18.15,18.16,18.15,18.15,35300.0,18.15,18.16,18.15,18.15,35300.0
2010-03-01 14:30:00,18.15,18.16,18.15,18.16,50800.0,18.15,18.16,18.15,18.16,50800.0
2010-03-01 15:00:00,18.16,18.16,18.09,18.16,96800.0,18.16,18.16,18.09,18.16,96800.0
2010-03-01 15:30:00,18.16,18.2,18.16,18.19,198800.0,18.16,18.2,18.16,18.19,198800.0
2010-03-02 09:30:00,18.25,18.26,17.99,18.01,138400.0,18.25,18.26,17.99,18.01,138400.0
2010-03-02 10:00:00,18.0,18.02,17.97,17.98,67900.0,18.0,18.02,17.97,17.98,67900.0
2010-03-02 10:30:00,17.99,18.17,17.98,18.15,135200.0,17.99,18.17,17.98,18.15,135200.0
2010-03-02 11:00:00,18.16,18.2,18.15,18.19,46100.0,18.16,18.2,18.15,18.19,46100.0
2010-03-02 11:30:00,18.2,18.21,18.16,18.21,99400.0,18.2,18.21,18.16,18.21,99400.0
2010-03-02 12:00:00,18.21,18.22,18.1,18.13,85500.0,18.21,18.22,18.1,18.13,85500.0
2010-03-02 12:30:00,18.13,18.13,18.08,18.1,45200.0,18.13,18.13,18.08,18.1,45200.0
2010-03-02 13:00:00,18.1,18.12,18.03,18.05,72100.0,18.1,18.12,18.03,18.05,72100.0
2010-03-02 13:30:00,18.05,18.17,18.02,18.17,99000.0,18.05,18.17,18.02,18.17,99000.0
2010-03-02 14:00:00,18.16,18.2,18.06,18.09,317000.0,18.16,18.2,18.06,18.09,317000.0
2010-03-02 14:30:00,18.09,18.13,18.07,18.08,61200.0,18.09,18.13,18.07,18.08,61200.0
2010-03-02 15:00:00,18.09,18.12,18.03,18.03,89900.0,18.09,18.12,18.03,18.03,89900.0
2010-03-02 15:30:00,18.03,18.05,18.0,18.02,175400.0,18.03,18.05,18.0,18.02,175400.0
2010-03-03 09:30:00,18.12,18.21,18.08,18.19,80500.0,18.12,18.21,18.08,18.19,80500.0
2010-03-03 10:00:00,18.19,18.24,18.15,18.15,81500.0,18.19,18.24,18.15,18.15,81500.0
2010-03-03 10:30:00,18.16,18.3,18.15,18.29,61400.0,18.16,18.3,18.15,18.29,61400.0
2010-03-03 11:00:00,18.28,18.37,18.28,18.34,87700.0,18.28,18.37,18.28,18.34,87700.0
2010-03-03 11:30:00,18.34,18.37,18.25,18.25,46600.0,18.34,18.37,18.25,18.25,46600.0
2010-03-03 12:00:00,18.25,18.35,18.24,18.34,90800.0,18.25,18.35,18.24,18.34,90800.0
2010-03-03 12:30:00,18.33,18.33,18.22,18.22,36100.0,18.33,18.33,18.22,18.22,36100.0
2010-03-03 13:00:00,18.22,18.24,18.2,18.2,22600.0,18.22,18.24,18.2,18.2,22600.0
2010-03-03 13:30:00,18.2,18.24,18.17,18.21,41800.0,18.2,18.24,18.17,18.21,41800.0
2010-03-03 14:00:00,18.21,18.26,18.2,18.2,89300.0,18.21,18.26,18.2,18.2,89300.0
2010-03-03 14:30:00,18.2,18.21,18.1,18.1,62700.0,18.2,18.21,18.1,18.1,62700.0
2010-03-03 15:00:00,18.11,18.14,18.09,18.14,101700.0,18.11,18.14,18.09,18.14,101700.0
2010-03-03 15:30:00,18.14,18.17,18.08,18.09,202700.0,18.14,18.17,18.08,18.09,202700.0
2010-03-04 09:30:00,18.02,18.49,18.01,18.47,229700.0,18.02,18.49,18.01,18.47,229700.0
2010-03-04 10:00:00,18.46,18.48,18.42,18.46,110000.0,18.46,18.48,18.42,18.46,110000.0
2010-03-04 10:30:00,18.45,18.45,18.31,18.35,98000.0,18.45,18.45,18.31,18.35,98000.0
2010-03-04 11:00:00,18.35,18.38,18.33,18.36,79100.0,18.35,18.38,18.33,18.36,79100.0
2010-03-04 11:30:00,18.36,18.41,18.35,18.4,41100.0,18.36,18.41,18.35,18.4,41100.0
2010-03-04 12:00:00,18.4,18.47,18.4,18.45,84500.0,18.4,18.47,18.4,18.45,84500.0
2010-03-04 12:30:00,18.46,18.46,18.44,18.44,35800.0,18.46,18.46,18.44,18.44,35800.0
2010-03-04 13:00:00,18.44,18.45,18.35,18.35,67500.0,18.44,18.45,18.35,18.35,67500.0
2010-03-04 13:30:00,18.35,18.36,18.29,18.34,131600.0,18.35,18.36,18.29,18.34,131600.0
2010-03-04 14:00:00,18.34,18.35,18.28,18.3,60000.0,18.34,18.35,18.28,18.3,60000.0
2010-03-04 14:30:00,18.3,18.33,18.29,18.31,44800.0,18.3,18.33,18.29,18.31,44800.0
2010-03-04 15:00:00,18.32,18.36,18.3,18.34,141100.0,18.32,18.36,18.3,18.34,141100.0
2010-03-04 15:30:00,18.35,18.45,18.34,18.42,462100.0,18.35,18.45,18.34,18.42,462100.0
2010-03-05 09:30:00,18.54,18.64,18.48,18.63,192600.0,18.54,18.64,18.48,18.63,192600.0
2010-03-05 10:00:00,18.63,18.79,18.63,18.76,215800.0,18.63,18.79,18.63,18.76,215800.0
2010-03-05 10:30:00,18.77,18.8,18.67,18.68,176000.0,18.77,18.8,18.67,18.68,176000.0
2010-03-05 11:00:00,18.69,18.78,18.68,18.76,149900.0,18.69,18.78,18.68,18.76,149900.0
2010-03-05 11:30:00,18.76,18.81,18.75,18.77,124900.0,18.76,18.81,18.75,18.77,124900.0
2010-03-05 12:00:00,18.77,18.8,18.76,18.77,135100.0,18.77,18.8,18.76,18.77,135100.0
2010-03-05 12:30:00,18.77,18.81,18.74,18.76,125700.0,18.77,18.81,18.74,18.76,125700.0
2010-03-05 13:00:00,18.75,18.78,18.72,18.74,92900.0,18.75,18.78,18.72,18.74,92900.0
2010-03-05 13:30:00,18.74,18.8,18.72,18.79,98500.0,18.74,18.8,18.72,18.79,98500.0
2010-03-05 14:00:00,18.79,18.8,18.76,18.77,81600.0,18.79,18.8,18.76,18.77,81600.0
2010-03-05 14:30:00,18.76,18.81,18.75,18.8,174400.0,18.76,18.81,18.75,18.8,174400.0
2010-03-05 15:00:00,18.81,18.84,18.75,18.77,148800.0,18.81,18.84,18.75,18.77,148800.0
2010-03-05 15:30:00,18.76,18.83,18.76,18.77,230300.0,18.76,18.83,18.76,18.77,230300.0
2010-03-08 09:30:00,18.79,19.01,18.79,18.99,110000.0,18.79,19.01,18.79,18.99,110000.0
2010-03-08 10:00:00,19.0,19.05,18.99,19.0,75800.0,19.0,19.05,18.99,19.0,75800.0
2010-03-08 10:30:00,19.0,19.0,18.94,18.99,57400.0,19.0,19.0,18.94,18.99,57400.0
2010-03-08 11:00:00,18.99,19.0,18.89,18.9,87900.0,18.99,19.0,18.89,18.9,87900.0
2010-03-08 11:30:00,18.89,18.91,18.87,18.88,154800.0,18.89,18.91,18.87,18.88,154800.0
2010-03-08 12:00:00,18.87,18.88,18.81,18.81,121900.0,18.87,18.88,18.81,18.81,121900.0
2010-03-08 12:30:00,18.82,18.94,18.81,18.94,120500.0,18.82,18.94,18.81,18.94,120500.0
2010-03-08 13:00:00,18.94,18.96,18.88,18.9,131000.0,18.94,18.96,18.88,18.9,131000.0
2010-03-08 13:30:00,18.9,18.93,18.9,18.9,52900.0,18.9,18.93,18.9,18.9,52900.0
2010-03-08 14:00:00,18.9,18.92,18.89,18.92,51600.0,18.9,18.92,18.89,18.92,51600.0
2010-03-08 14:30:00,18.92,18.94,18.9,18.9,59100.0,18.92,18.94,18.9,18.9,59100.0
2010-03-08 15:00:00,18.91,18.96,18.9,18.95,118300.0,18.91,18.96,18.9,18.95,118300.0
2010-03-08 15:30:00,18.95,18.95,18.87,18.92,289300.0,18.95,18.95,18.87,18.92,289300.0
2010-03-09 09:30:00,18.96,18.99,18.82,18.91,57000.0,18.96,18.99,18.82,18.91,57000.0
2010-03-09 10:00:00,18.91,18.97,18.91,18.92,71100.0,18.91,18.97,18.91,18.92,71100.0
2010-03-09 10:30:00,18.91,18.98,18.91,18.98,58100.0,18.91,18.98,18.91,18.98,58100.0
2010-03-09 11:00:00,18.97,18.99,18.94,18.98,59300.0,18.97,18.99,18.94,18.98,59300.0
2010-03-09 11:30:00,18.99,18.99,18.95,18.95,56200.0,18.99,18.99,18.95,18.95,56200.0
2010-03-09 12:00:00,18.95,18.99,18.94,18.98,77500.0,18.95,18.99,18.94,18.98,77500.0
2010-03-09 12:30:00,18.98,18.99,18.97,18.99,58000.0,18.98,18.99,18.97,18.99,58000.0
2010-03-09 13:00:00,18.99,19.01,18.97,19.0,99100.0,18.99,19.01,18.97,19.0,99100.0
2010-03-09 13:30:00,19.0,19.05,18.99,19.04,113700.0,19.0,19.05,18.99,19.04,113700.0
2010-03-09 14:00:00,19.04,19.06,19.03,19.05,62300.0,19.04,19.06,19.03,19.05,62300.0
2010-03-09 14:30:00,19.05,19.06,19.02,19.04,138300.0,19.05,19.06,19.02,19.04,138300.0
2010-03-09 15:00:00,19.04,19.04,18.88,18.94,239200.0,19.04,19.04,18.88,18.94,239200.0
2010-03-09 15:30:00,18.94,19.0,18.92,18.96,369600.0,18.94,19.0,18.92,18.96,369600.0
2010-03-10 09:30:00,18.93,19.05,18.88,19.0,99600.0,18.93,19.05,18.88,19.0,99600.0
2010-03-10 10:00:00,19.0,19.12,18.98,19.04,121400.0,19.0,19.12,18.98,19.04,121400.0
2010-03-10 10:30:00,19.05,19.1,19.02,19.02,127600.0,19.05,19.1,19.02,19.02,127600.0
2010-03-10 11:00:00,19.03,19.09,19.02,19.02,126300.0,19.03,19.09,19.02,19.02,126300.0
2010-03-10 11:30:00,19.02,19.06,18.98,19.01,115100.0,19.02,19.06,18.98,19.01,115100.0
2010-03-10 12:00:00,19.01,19.08,18.94,18.98,156000.0,19.01,19.08,18.94,18.98,156000.0
2010-03-10 12:30:00,18.98,19.01,18.97,19.0,119000.0,18.98,19.01,18.97,19.0,119000.0
2010-03-10 13:00:00,19.0,19.04,18.97,19.0,76400.0,19.0,19.04,18.97,19.0,76400.0
2010-03-10 13:30:00,19.0,19.04,18.98,19.01,68300.0,19.0,19.04,18.98,19.01,68300.0
2010-03-10 14:00:00,19.01,19.03,18.99,19.01,120400.0,19.01,19.03,18.99,19.01,120400.0
2010-03-10 14:30:00,19.0,19.03,18.98,18.99,126300.0,19.0,19.03,18.98,18.99,126300.0
2010-03-10 15:00:00,18.99,19.01,18.97,18.98,130300.0,18.99,19.01,18.97,18.98,130300.0
2010-03-10 15:30:00,18.98,19.03,18.94,19.0,435400.0,18.98,19.03,18.94,19.0,435400.0
2010-03-11 09:30:00,18.9,18.95,18.72,18.74,216000.0,18.9,18.95,18.72,18.74,216000.0
2010-03-11 10:00:00,18.75,18.75,18.69,18.74,211700.0,18.75,18.75,18.69,18.74,211700.0
2010-03-11 10:30:00,18.74,18.78,18.73,18.76,144800.0,18.74,18.78,18.73,18.76,144800.0
2010-03-11 11:00:00,18.76,18.77,18.73,18.75,94000.0,18.76,18.77,18.73,18.75,94000.0
2010-03-11 11:30:00,18.75,18.75,18.71,18.75,73200.0,18.75,18.75,18.71,18.75,73200.0
2010-03-11 12:00:00,18.75,18.76,18.66,18.66,77300.0,18.75,18.76,18.66,18.66,77300.0
2010-03-11 12:30:00,18.67,18.71,18.66,18.7,37200.0,18.67,18.71,18.66,18.7,37200.0
2010-03-11 13:00:00,18.69,18.7,18.67,18.67,76100.0,18.69,18.7,18.67,18.67,76100.0
2010-03-11 13:30:00,18.67,18.72,18.67,18.69,54400.0,18.67,18.72,18.67,18.69,54400.0
2010-03-11 14:00:00,18.69,18.7,18.61,18.7,143200.0,18.69,18.7,18.61,18.7,143200.0
2010-03-11 14:30:00,18.7,18.75,18.69,18.73,55300.0,18.7,18.75,18.69,18.73,55300.0
2010-03-11 15:00:00,18.74,18.74,18.71,18.71,190200.0,18.74,18.74,18.71,18.71,190200.0
2010-03-11 15:30:00,18.71,18.78,18.71,18.77,354100.0,18.71,18.78,18.71,18.77,354100.0
2010-03-12 09:30:00,18.86,18.9,18.69,18.75,83600.0,18.86,18.9,18.69,18.75,83600.0
2010-03-12 10:00:00,18.75,18.76,18.56,18.65,65600.0,18.75,18.76,18.56,18.65,65600.0
2010-03-12 10:30:00,18.66,18.67,18.6,18.62,54000.0,18.66,18.67,18.6,18.62,54000.0
2010-03-12 11:00:00,18.62,18.65,18.58,18.58,108700.0,18.62,18.65,18.58,18.58,108700.0
2010-03-12 11:30:00,18.58,18.61,18.56,18.56,36600.0,18.58,18.61,18.56,18.56,36600.0
2010-03-12 12:00:00,18.56,18.61,18.55,18.58,41600.0,18.56,18.61,18.55,18.58,41600.0
2010-03-12 12:30:00,18.58,18.61,18.55,18.6,36600.0,18.58,18.61,18.55,18.6,36600.0
2010-03-12 13:00:00,18.6,18.61,18.59,18.59,37400.0,18.6,18.61,18.59,18.59,37400.0
2010-03-12 13:30:00,18.59,18.6,18.58,18.59,38100.0,18.59,18.6,18.58,18.59,38100.0
2010-03-12 14:00:00,18.59,18.59,18.57,18.57,64200.0,18.59,18.59,18.57,18.57,64200.0
2010-03-12 14:30:00,18.57,18.58,18.54,18.55,49600.0,18.57,18.58,18.54,18.55,49600.0
2010-03-12 15:00:00,18.56,18.56,18.48,18.48,92600.0,18.56,18.56,18.48,18.48,92600.0
2010-03-12 15:30:00,18.49,18.53,18.48,18.53,272100.0,18.49,18.53,18.48,18.53,272100.0
2010-03-15 09:30:00,18.5,18.5,18.36,18.36,95900.0,18.5,18.5,18.36,18.36,95900.0
2010-03-15 10:00:00,18.36,18.39,18.28,18.34,89800.0,18.36,18.39,18.28,18.34,89800.0
2010-03-15 10:30:00,18.34,18.35,18.3,18.3,66900.0,18.34,18.35,18.3,18.3,66900.0
2010-03-15 11:00:00,18.3,18.31,18.16,18.22,152300.0,18.3,18.31,18.16,18.22,152300.0
2010-03-15 11:30:00,18.21,18.22,18.13,18.15,91800.0,18.21,18.22,18.13,18.15,91800.0
2010-03-15 12:00:00,18.15,18.17,18.13,18.14,101000.0,18.15,18.17,18.13,18.14,101000.0
2010-03-15 12:30:00,18.14,18.16,18.1,18.14,125200.0,18.14,18.16,18.1,18.14,125200.0
2010-03-15 13:00:00,18.14,18.15,18.12,18.13,47900.0,18.14,18.15,18.12,18.13,47900.0
2010-03-15 13:30:00,18.13,18.16,18.13,18.15,64000.0,18.13,18.16,18.13,18.15,64000.0
2010-03-15 14:00:00,18.16,18.16,18.14,18.16,51800.0,18.16,18.16,18.14,18.16,51800.0
2010-03-15 14:30:00,18.15,18.25,18.15,18.22,130700.0,18.15,18.25,18.15,18.22,130700.0
2010-03-15 15:00:00,18.22,18.27,18.21,18.27,117100.0,18.22,18.27,18.21,18.27,117100.0
2010-03-15 15:30:00,18.26,18.31,18.26,18.31,188500.0,18.26,18.31,18.26,18.31,188500.0
2010-03-16 09:30:00,18.3,18.43,18.22,18.35,79700.0,18.3,18.43,18.22,18.35,79700.0
2010-03-16 10:00:00,18.36,18.37,18.2,18.27,65500.0,18.36,18.37,18.2,18.27,65500.0
2010-03-16 10:30:00,18.27,18.34,18.24,18.3,46600.0,18.27,18.34,18.24,18.3,46600.0
2010-03-16 11:00:00,18.31,18.35,18.24,18.28,49700.0,18.31,18.35,18.24,18.28,49700.0
2010-03-16 11:30:00,18.28,18.31,18.26,18.29,50300.0,18.28,18.31,18.26,18.29,50300.0
2010-03-16 12:00:00,18.3,18.3,18.28,18.28,13300.0,18.3,18.3,18.28,18.28,13300.0
2010-03-16 12:30:00,18.28,18.29,18.24,18.25,53100.0,18.28,18.29,18.24,18.25,53100.0
2010-03-16 13:00:00,18.25,18.26,18.2,18.2,51600.0,18.25,18.26,18.2,18.2,51600.0
2010-03-16 13:30:00,18.2,18.22,18.19,18.2,62300.0,18.2,18.22,18.19,18.2,62300.0
2010-03-16 14:00:00,18.2,18.29,18.13,18.24,134700.0,18.2,18.29,18.13,18.24,134700.0
2010-03-16 14:30:00,18.24,18.25,18.11,18.18,94300.0,18.24,18.25,18.11,18.18,94300.0
2010-03-16 15:00:00,18.19,18.24,18.18,18.24,130600.0,18.19,18.24,18.18,18.24,130600.0
2010-03-16 15:30:00,18.24,18.45,18.23,18.43,738800.0,18.24,18.45,18.23,18.43,738800.0
2010-03-17 09:30:00,18.43,18.5,18.32,18.49,100200.0,18.43,18.5,18.32,18.49,100200.0
2010-03-17 10:00:00,18.48,18.56,18.44,18.45,86700.0,18.48,18.56,18.44,18.45,86700.0
2010-03-17 10:30:00,18.44,18.47,18.44,18.47,44800.0,18.44,18.47,18.44,18.47,44800.0
2010-03-17 11:00:00,18.47,18.51,18.47,18.51,50700.0,18.47,18.51,18.47,18.51,50700.0
2010-03-17 11:30:00,18.5,18.55,18.5,18.52,44800.0,18.5,18.55,18.5,18.52,44800.0
2010-03-17 12:00:00,18.53,18.54,18.5,18.51,51400.0,18.53,18.54,18.5,18.51,51400.0
2010-03-17 12:30:00,18.5,18.53,18.5,18.51,59100.0,18.5,18.53,18.5,18.51,59100.0
2010-03-17 13:00:00,18.52,18.52,18.5,18.51,182000.0,18.52,18.52,18.5,18.51,182000.0
2010-03-17 13:30:00,18.52,18.53,18.51,18.52,91300.0,18.52,18.53,18.51,18.52,91300.0
2010-03-17 14:00:00,18.52,18.52,18.51,18.51,37800.0,18.52,18.52,18.51,18.51,37800.0
2010-03-17 14:30:00,18.51,18.52,18.5,18.51,185100.0,18.51,18.52,18.5,18.51,185100.0
2010-03-17 15:00:00,18.51,18.52,18.41,18.42,178000.0,18.51,18.52,18.41,18.42,178000.0
2010-03-17 15:30:00,18.42,18.49,18.42,18.47,203600.0,18.42,18.49,18.42,18.47,203600.0
2010-03-18 09:30:00,18.49,18.52,18.42,18.42,56300.0,18.49,18.52,18.42,18.42,56300.0
2010-03-18 10:00:00,18.42,18.44,18.32,18.33,191100.0,18.42,18.44,18.32,18.33,191100.0
2010-03-18 10:30:00,18.33,18.41,18.31,18.41,256100.0,18.33,18.41,18.31,18.41,256100.0
2010-03-18 11:00:00,18.41,18.43,18.31,18.31,200200.0,18.41,18.43,18.31,18.31,200200.0
2010-03-18 11:30:00,18.32,18.34,18.25,18.29,142600.0,18.32,18.34,18.25,18.29,142600.0
2010-03-18 12:00:00,18.29,18.3,18.24,18.29,89700.0,18.29,18.3,18.24,18.29,89700.0
2010-03-18 12:30:00,18.29,18.3,18.24,18.24,85700.0,18.29,18.3,18.24,18.24,85700.0
2010-03-18 13:00:00,18.25,18.29,18.24,18.25,93900.0,18.25,18.29,18.24,18.25,93900.0
2010-03-18 13:30:00,18.25,18.26,18.24,18.24,54600.0,18.25,18.26,18.24,18.24,54600.0
2010-03-18 14:00:00,18.25,18.26,18.21,18.22,163800.0,18.25,18.26,18.21,18.22,163800.0
2010-03-18 14:30:00,18.23,18.25,18.23,18.23,95000.0,18.23,18.25,18.23,18.23,95000.0
2010-03-18 15:00:00,18.23,18.26,18.23,18.26,113900.0,18.23,18.26,18.23,18.26,113900.0
2010-03-18 15:30:00,18.25,18.29,18.23,18.29,309400.0,18.25,18.29,18.23,18.29,309400.0
2010-03-19 09:30:00,18.41,18.42,18.26,18.36,237300.0,18.41,18.42,18.26,18.36,237300.0
2010-03-19 10:00:00,18.36,18.37,18.21,18.21,199300.0,18.36,18.37,18.21,18.21,199300.0
2010-03-19 10:30:00,18.21,18.27,18.15,18.27,66500.0,18.21,18.27,18.15,18.27,66500.0
2010-03-19 11:00:00,18.27,18.28,18.21,18.26,91100.0,18.27,18.28,18.21,18.26,91100.0
2010-03-19 11:30:00,18.25,18.33,18.25,18.32,85000.0,18.25,18.33,18.25,18.32,85000.0
2010-03-19 12:00:00,18.32,18.34,18.25,18.27,87500.0,18.32,18.34,18.25,18.27,87500.0
2010-03-19 12:30:00,18.28,18.31,18.27,18.3,75300.0,18.28,18.31,18.27,18.3,75300.0
2010-03-19 13:00:00,18.31,18.33,18.26,18.3,352000.0,18.31,18.33,18.26,18.3,352000.0
2010-03-19 13:30:00,18.29,18.32,18.28,18.31,341100.0,18.29,18.32,18.28,18.31,341100.0
2010-03-19 14:00:00,18.32,18.41,18.31,18.41,144100.0,18.32,18.41,18.31,18.41,144100.0
2010-03-19 14:30:00,18.4,18.43,18.4,18.42,200500.0,18.4,18.43,18.4,18.42,200500.0
2010-03-19 15:00:00,18.42,18.6,18.42,18.51,565000.0,18.42,18.6,18.42,18.51,565000.0
2010-03-19 15:30:00,18.51,18.57,18.47,18.55,764100.0,18.51,18.57,18.47,18.55,764100.0
2010-03-22 09:30:00,18.41,18.75,18.36,18.66,194100.0,18.41,18.75,18.36,18.66,194100.0
2010-03-22 10:00:00,18.67,18.68,18.54,18.63,162500.0,18.67,18.68,18.54,18.63,162500.0
2010-03-22 10:30:00,18.63,18.74,18.61,18.7,97200.0,18.63,18.74,18.61,18.7,97200.0
2010-03-22 11:00:00,18.69,18.85,18.69,18.85,96000.0,18.69,18.85,18.69,18.85,96000.0
2010-03-22 11:30:00,18.85,18.91,18.78,18.9,162500.0,18.85,18.91,18.78,18.9,162500.0
2010-03-22 12:00:00,18.89,18.91,18.86,18.89,75300.0,18.89,18.91,18.86,18.89,75300.0
2010-03-22 12:30:00,18.89,18.92,18.84,18.91,67100.0,18.89,18.92,18.84,18.91,67100.0
2010-03-22 13:00:00,18.92,18.97,18.91,18.96,89400.0,18.92,18.97,18.91,18.96,89400.0
2010-03-22 13:30:00,18.96,18.97,18.89,18.89,47500.0,18.96,18.97,18.89,18.89,47500.0
2010-03-22 14:00:00,18.9,18.92,18.84,18.91,71500.0,18.9,18.92,18.84,18.91,71500.0
2010-03-22 14:30:00,18.92,18.99,18.92,18.94,80500.0,18.92,18.99,18.92,18.94,80500.0
2010-03-22 15:00:00,18.94,18.98,18.9,18.96,88900.0,18.94,18.98,18.9,18.96,88900.0
2010-03-22 15:30:00,18.96,18.96,18.89,18.89,216400.0,18.96,18.96,18.89,18.89,216400.0
2010-03-23 09:30:00,19.0,19.15,18.94,19.15,363100.0,19.0,19.15,18.94,19.15,363100.0
2010-03-23 10:00:00,19.15,19.5,19.15,19.44,521000.0,19.15,19.5,19.15,19.44,521000.0
2010-03-23 10:30:00,19.43,19.44,19.3,19.32,160500.0,19.43,19.44,19.3,19.32,160500.0
2010-03-23 11:00:00,19.32,19.34,19.25,19.3,143800.0,19.32,19.34,19.25,19.3,143800.0
2010-03-23 11:30:00,19.29,19.38,19.29,19.35,159200.0,19.29,19.38,19.29,19.35,159200.0
2010-03-23 12:00:00,19.35,19.47,19.35,19.42,99000.0,19.35,19.47,19.35,19.42,99000.0
2010-03-23 12:30:00,19.42,19.44,19.37,19.38,45200.0,19.42,19.44,19.37,19.38,45200.0
2010-03-23 13:00:00,19.38,19.4,19.36,19.38,57100.0,19.38,19.4,19.36,19.38,57100.0
2010-03-23 13:30:00,19.38,19.42,19.37,19.38,74000.0,19.38,19.42,19.37,19.38,74000.0
2010-03-23 14:00:00,19.38,19.52,19.35,19.51,109500.0,19.38,19.52,19.35,19.51,109500.0
2010-03-23 14:30:00,19.51,19.62,19.48,19.58,144300.0,19.51,19.62,19.48,19.58,144300.0
2010-03-23 15:00:00,19.59,19.73,19.56,19.73,242900.0,19.59,19.73,19.56,19.73,242900.0
2010-03-23 15:30:00,19.73,19.77,19.68,19.71,553000.0,19.73,19.77,19.68,19.71,553000.0
2010-03-24 09:30:00,19.67,19.7,19.34,19.37,123700.0,19.67,19.7,19.34,19.37,123700.0
2010-03-24 10:00:00,19.37,19.4,19.29,19.33,123400.0,19.37,19.4,19.29,19.33,123400.0
2010-03-24 10:30:00,19.33,19.36,19.27,19.27,87200.0,19.33,19.36,19.27,19.27,87200.0
2010-03-24 11:00:00,19.28,19.3,19.14,19.21,181700.0,19.28,19.3,19.14,19.21,181700.0
2010-03-24 11:30:00,19.21,19.27,19.2,19.24,54300.0,19.21,19.27,19.2,19.24,54300.0
2010-03-24 12:00:00,19.23,19.26,19.21,19.22,58100.0,19.23,19.26,19.21,19.22,58100.0
2010-03-24 12:30:00,19.23,19.23,19.16,19.19,105100.0,19.23,19.23,19.16,19.19,105100.0
2010-03-24 13:00:00,19.19,19.2,19.16,19.16,125500.0,19.19,19.2,19.16,19.16,125500.0
2010-03-24 13:30:00,19.16,19.21,19.12,19.21,70200.0,19.16,19.21,19.12,19.21,70200.0
2010-03-24 14:00:00,19.21,19.24,19.16,19.21,104300.0,19.21,19.24,19.16,19.21,104300.0
2010-03-24 14:30:00,19.21,19.23,19.17,19.18,159800.0,19.21,19.23,19.17,19.18,159800.0
2010-03-24 15:00:00,19.17,19.2,19.16,19.17,152800.0,19.17,19.2,19.16,19.17,152800.0
2010-03-24 15:30:00,19.16,19.25,19.15,19.21,444900.0,19.16,19.25,19.15,19.21,444900.0
2010-03-25 09:30:00,19.35,19.49,19.21,19.23,136700.0,19.35,19.49,19.21,19.23,136700.0
2010-03-25 10:00:00,19.24,19.28,19.14,19.22,117800.0,19.24,19.28,19.14,19.22,117800.0
2010-03-25 10:30:00,19.23,19.24,19.14,19.15,81600.0,19.23,19.24,19.14,19.15,81600.0
2010-03-25 11:00:00,19.15,19.16,19.1,19.13,101700.0,19.15,19.16,19.1,19.13,101700.0
2010-03-25 11:30:00,19.13,19.19,19.08,19.08,122400.0,19.13,19.19,19.08,19.08,122400.0
2010-03-25 12:00:00,19.07,19.11,18.99,19.11,180100.0,19.07,19.11,18.99,19.11,180100.0
2010-03-25 12:30:00,19.11,19.23,19.1,19.19,132600.0,19.11,19.23,19.1,19.19,132600.0
2010-03-25 13:00:00,19.18,19.35,19.15,19.29,139700.0,19.18,19.35,19.15,19.29,139700.0
2010-03-25 13:30:00,19.29,19.32,19.21,19.25,134200.0,19.29,19.32,19.21,19.25,134200.0
2010-03-25 14:00:00,19.25,19.25,19.13,19.15,116800.0,19.25,19.25,19.13,19.15,116800.0
2010-03-25 14:30:00,19.14,19.16,19.05,19.06,150400.0,19.14,19.16,19.05,19.06,150400.0
2010-03-25 15:00:00,19.05,19.17,19.04,19.11,203000.0,19.05,19.17,19.04,19.11,203000.0
2010-03-25 15:30:00,19.11,19.13,19.02,19.02,327000.0,19.11,19.13,19.02,19.02,327000.0
2010-03-26 09:30:00,19.0,19.23,19.0,19.06,149700.0,19.0,19.23,19.0,19.06,149700.0
2010-03-26 10:00:00,19.07,19.25,19.07,19.23,129900.0,19.07,19.25,19.07,19.23,129900.0
2010-03-26 10:30:00,19.23,19.24,19.11,19.12,59900.0,19.23,19.24,19.11,19.12,59900.0
2010-03-26 11:00:00,19.12,19.14,19.09,19.09,83800.0,19.12,19.14,19.09,19.09,83800.0
2010-03-26 11:30:00,19.09,19.13,19.07,19.08,46500.0,19.09,19.13,19.07,19.08,46500.0
2010-03-26 12:00:00,19.08,19.08,18.95,18.96,56500.0,19.08,19.08,18.95,18.96,56500.0
2010-03-26 12:30:00,18.95,19.0,18.95,18.98,69900.0,18.95,19.0,18.95,18.98,69900.0
2010-03-26 13:00:00,18.97,18.99,18.91,18.91,169400.0,18.97,18.99,18.91,18.91,169400.0
2010-03-26 13:30:00,18.91,19.0,18.9,18.99,127700.0,18.91,19.0,18.9,18.99,127700.0
2010-03-26 14:00:00,18.99,19.03,18.95,19.03,63600.0,18.99,19.03,18.95,19.03,63600.0
2010-03-26 14:30:00,19.03,19.03,18.96,18.99,37800.0,19.03,19.03,18.96,18.99,37800.0
2010-03-26 15:00:00,18.98,19.0,18.96,18.98,60100.0,18.98,19.0,18.96,18.98,60100.0
2010-03-26 15:30:00,18.98,19.0,18.95,18.99,250000.0,18.98,19.0,18.95,18.99,250000.0
2010-03-29 09:30:00,19.14,19.21,19.07,19.08,66200.0,19.14,19.21,19.07,19.08,66200.0
2010-03-29 10:00:00,19.07,19.12,18.99,19.0,74000.0,19.07,19.12,18.99,19.0,74000.0
2010-03-29 10:30:00,19.0,19.05,18.98,19.03,86600.0,19.0,19.05,18.98,19.03,86600.0
2010-03-29 11:00:00,19.03,19.07,19.0,19.05,49400.0,19.03,19.07,19.0,19.05,49400.0
2010-03-29 11:30:00,19.05,19.06,18.97,19.03,32800.0,19.05,19.06,18.97,19.03,32800.0
2010-03-29 12:00:00,19.03,19.07,19.02,19.07,55300.0,19.03,19.07,19.02,19.07,55300.0
2010-03-29 12:30:00,19.06,19.06,18.94,18.94,39100.0,19.06,19.06,18.94,18.94,39100.0
2010-03-29 13:00:00,18.95,19.03,18.94,19.02,63700.0,18.95,19.03,18.94,19.02,63700.0
2010-03-29 13:30:00,19.02,19.09,19.0,19.07,98200.0,19.02,19.09,19.0,19.07,98200.0
2010-03-29 14:00:00,19.07,19.09,19.0,19.03,90400.0,19.07,19.09,19.0,19.03,90400.0
2010-03-29 14:30:00,19.02,19.02,18.98,19.01,79300.0,19.02,19.02,18.98,19.01,79300.0
2010-03-29 15:00:00,19.01,19.02,18.99,19.0,111400.0,19.01,19.02,18.99,19.0,111400.0
2010-03-29 15:30:00,19.01,19.03,18.99,19.03,227800.0,19.01,19.03,18.99,19.03,227800.0
2010-03-30 09:30:00,18.95,19.15,18.93,19.14,98100.0,18.95,19.15,18.93,19.14,98100.0
2010-03-30 10:00:00,19.14,19.22,19.02,19.07,84500.0,19.14,19.22,19.02,19.07,84500.0
2010-03-30 10:30:00,19.08,19.1,18.98,19.0,68000.0,19.08,19.1,18.98,19.0,68000.0
2010-03-30 11:00:00,19.0,19.02,18.96,19.01,139100.0,19.0,19.02,18.96,19.01,139100.0
2010-03-30 11:30:00,19.01,19.09,18.99,19.02,63800.0,19.01,19.09,18.99,19.02,63800.0
2010-03-30 12:00:00,19.03,19.1,19.03,19.1,32600.0,19.03,19.1,19.03,19.1,32600.0
2010-03-30 12:30:00,19.1,19.13,19.05,19.09,39500.0,19.1,19.13,19.05,19.09,39500.0
2010-03-30 13:00:00,19.08,19.08,19.01,19.04,22300.0,19.08,19.08,19.01,19.04,22300.0
2010-03-30 13:30:00,19.03,19.07,19.0,19.05,27600.0,19.03,19.07,19.0,19.05,27600.0
2010-03-30 14:00:00,19.05,19.06,19.0,19.04,51800.0,19.05,19.06,19.0,19.04,51800.0
2010-03-30 14:30:00,19.03,19.06,19.0,19.01,47700.0,19.03,19.06,19.0,19.01,47700.0
2010-03-30 15:00:00,19.01,19.03,19.0,19.01,56100.0,19.01,19.03,19.0,19.01,56100.0
2010-03-30 15:30:00,19.01,19.02,18.96,18.98,161500.0,19.01,19.02,18.96,18.98,161500.0
2010-03-31 09:30:00,18.91,19.0,18.64,18.69,281000.0,18.91,19.0,18.64,18.69,281000.0
2010-03-31 10:00:00,18.72,18.77,18.49,18.53,283500.0,18.72,18.77,18.49,18.53,283500.0
2010-03-31 10:30:00,18.53,18.54,18.38,18.44,345600.0,18.53,18.54,18.38,18.44,345600.0
2010-03-31 11:00:00,18.43,18.48,18.35,18.44,222700.0,18.43,18.48,18.35,18.44,222700.0
2010-03-31 11:30:00,18.44,18.48,18.36,18.37,108400.0,18.44,18.48,18.36,18.37,108400.0
2010-03-31 12:00:00,18.37,18.4,18.34,18.36,167600.0,18.37,18.4,18.34,18.36,167600.0
2010-03-31 12:30:00,18.36,18.44,18.36,18.4,163300.0,18.36,18.44,18.36,18.4,163300.0
2010-03-31 13:00:00,18.39,18.4,18.37,18.38,214700.0,18.39,18.4,18.37,18.38,214700.0
2010-03-31 13:30:00,18.38,18.39,18.38,18.38,78700.0,18.38,18.39,18.38,18.38,78700.0
2010-03-31 14:00:00,18.38,18.39,18.3,18.35,256600.0,18.38,18.39,18.3,18.35,256600.0
2010-03-31 14:30:00,18.36,18.37,18.3,18.31,234700.0,18.36,18.37,18.3,18.31,234700.0
2010-03-31 15:00:00,18.32,18.32,18.21,18.23,333600.0,18.32,18.32,18.21,18.23,333600.0
2010-03-31 15:30:00,18.23,18.24,18.03,18.09,953700.0,18.23,18.24,18.03,18.09,953700.0
2010-04-01 09:30:00,18.47,18.57,18.27,18.5,308400.0,18.47,18.57,18.27,18.5,308400.0
2010-04-01 10:00:00,18.51,18.56,18.23,18.27,480400.0,18.51,18.56,18.23,18.27,480400.0
2010-04-01 10:30:00,18.27,18.37,18.27,18.32,189500.0,18.27,18.37,18.27,18.32,189500.0
2010-04-01 11:00:00,18.31,18.39,18.25,18.39,207500.0,18.31,18.39,18.25,18.39,207500.0
2010-04-01 11:30:00,18.39,18.43,18.32,18.32,99200.0,18.39,18.43,18.32,18.32,99200.0
2010-04-01 12:00:00,18.32,18.33,18.16,18.17,200800.0,18.32,18.33,18.16,18.17,200800.0
2010-04-01 12:30:00,18.17,18.22,18.16,18.19,98700.0,18.17,18.22,18.16,18.19,98700.0
2010-04-01 13:00:00,18.2,18.21,18.09,18.14,135900.0,18.2,18.21,18.09,18.14,135900.0
2010-04-01 13:30:00,18.14,18.16,18.03,18.09,132100.0,18.14,18.16,18.03,18.09,132100.0
2010-04-01 14:00:00,18.08,18.14,18.04,18.11,151600.0,18.08,18.14,18.04,18.11,151600.0
2010-04-01 14:30:00,18.1,18.14,18.0,18.01,227500.0,18.1,18.14,18.0,18.01,227500.0
2010-04-01 15:00:00,18.01,18.11,18.0,18.09,225400.0,18.01,18.11,18.0,18.09,225400.0
2010-04-01 15:30:00,18.09,18.15,18.08,18.14,459800.0,18.09,18.15,18.08,18.14,459800.0
2010-04-05 09:30:00,18.2,18.4,18.03,18.38,265800.0,18.2,18.4,18.03,18.38,265800.0
2010-04-05 10:00:00,18.38,18.53,18.31,18.4,190100.0,18.38,18.53,18.31,18.4,190100.0
2010-04-05 10:30:00,18.4,18.41,18.32,18.39,98900.0,18.4,18.41,18.32,18.39,98900.0
2010-04-05 11:00:00,18.39,18.4,18.28,18.31,139600.0,18.39,18.4,18.28,18.31,139600.0
2010-04-05 11:30:00,18.32,18.35,18.3,18.32,74600.0,18.32,18.35,18.3,18.32,74600.0
2010-04-05 12:00:00,18.32,18.34,18.3,18.32,85600.0,18.32,18.34,18.3,18.32,85600.0
2010-04-05 12:30:00,18.32,18.33,18.3,18.31,141500.0,18.32,18.33,18.3,18.31,141500.0
2010-04-05 13:00:00,18.31,18.32,18.23,18.27,130700.0,18.31,18.32,18.23,18.27,130700.0
2010-04-05 13:30:00,18.28,18.28,18.1,18.1,171100.0,18.28,18.28,18.1,18.1,171100.0
2010-04-05 14:00:00,18.11,18.13,18.0,18.06,162200.0,18.11,18.13,18.0,18.06,162200.0
2010-04-05 14:30:00,18.07,18.09,18.02,18.03,268500.0,18.07,18.09,18.02,18.03,268500.0
2010-04-05 15:00:00,18.04,18.08,18.03,18.06,246500.0,18.04,18.08,18.03,18.06,246500.0
2010-04-05 15:30:00,18.06,18.06,17.99,18.01,532600.0,18.06,18.06,17.99,18.01,532600.0
2010-04-06 09:30:00,18.64,18.81,18.28,18.42,979000.0,18.64,18.81,18.28,18.42,979000.0
2010-04-06 10:00:00,18.42,18.55,18.4,18.41,373800.0,18.42,18.55,18.4,18.41,373800.0
2010-04-06 10:30:00,18.41,18.46,18.35,18.41,307500.0,18.41,18.46,18.35,18.41,307500.0
2010-04-06 11:00:00,18.41,18.53,18.35,18.35,287700.0,18.41,18.53,18.35,18.35,287700.0
2010-04-06 11:30:00,18.35,18.41,18.33,18.38,316100.0,18.35,18.41,18.33,18.38,316100.0
2010-04-06 12:00:00,18.38,18.49,18.38,18.45,135000.0,18.38,18.49,18.38,18.45,135000.0
2010-04-06 12:30:00,18.45,18.47,18.41,18.41,206800.0,18.45,18.47,18.41,18.41,206800.0
2010-04-06 13:00:00,18.42,18.52,18.42,18.51,116700.0,18.42,18.52,18.42,18.51,116700.0
2010-04-06 13:30:00,18.52,18.52,18.42,18.43,167600.0,18.52,18.52,18.42,18.43,167600.0
2010-04-06 14:00:00,18.43,18.48,18.43,18.47,201600.0,18.43,18.48,18.43,18.47,201600.0
2010-04-06 14:30:00,18.48,18.57,18.47,18.57,259400.0,18.48,18.57,18.47,18.57,259400.0
2010-04-06 15:00:00,18.56,18.63,18.56,18.6,255400.0,18.56,18.63,18.56,18.6,255400.0
2010-04-06 15:30:00,18.6,18.73,18.6,18.66,880300.0,18.6,18.73,18.6,18.66,880300.0
2010-04-07 09:30:00,18.68,18.72,18.48,18.56,233600.0,18.68,18.72,18.48,18.56,233600.0
2010-04-07 10:00:00,18.55,18.6,18.48,18.6,192700.0,18.55,18.6,18.48,18.6,192700.0
2010-04-07 10:30:00,18.6,18.72,18.59,18.69,328300.0,18.6,18.72,18.59,18.69,328300.0
2010-04-07 11:00:00,18.7,18.75,18.64,18.75,296900.0,18.7,18.75,18.64,18.75,296900.0
2010-04-07 11:30:00,18.75,18.88,18.75,18.85,300700.0,18.75,18.88,18.75,18.85,300700.0
2010-04-07 12:00:00,18.84,18.86,18.79,18.83,141300.0,18.84,18.86,18.79,18.83,141300.0
2010-04-07 12:30:00,18.83,18.84,18.77,18.8,123600.0,18.83,18.84,18.77,18.8,123600.0
2010-04-07 13:00:00,18.79,18.83,18.79,18.83,161300.0,18.79,18.83,18.79,18.83,161300.0
2010-04-07 13:30:00,18.82,18.84,18.8,18.84,218600.0,18.82,18.84,18.8,18.84,218600.0
2010-04-07 14:00:00,18.84,18.85,18.8,18.85,234700.0,18.84,18.85,18.8,18.85,234700.0
2010-04-07 14:30:00,18.85,18.85,18.8,18.83,288900.0,18.85,18.85,18.8,18.83,288900.0
2010-04-07 15:00:00,18.83,18.84,18.66,18.67,404100.0,18.83,18.84,18.66,18.67,404100.0
2010-04-07 15:30:00,18.68,18.7,18.63,18.66,357800.0,18.68,18.7,18.63,18.66,357800.0
2010-04-08 09:30:00,18.63,18.73,18.44,18.51,207700.0,18.63,18.73,18.44,18.51,207700.0
2010-04-08 10:00:00,18.5,18.52,18.4,18.46,244600.0,18.5,18.52,18.4,18.46,244600.0
2010-04-08 10:30:00,18.47,18.52,18.44,18.45,151300.0,18.47,18.52,18.44,18.45,151300.0
2010-04-08 11:00:00,18.44,18.49,18.04,18.43,94400.0,18.44,18.49,18.04,18.43,94400.0
2010-04-08 11:30:00,18.43,18.46,18.43,18.43,117300.0,18.43,18.46,18.43,18.43,117300.0
2010-04-08 12:00:00,18.44,18.44,18.36,18.39,138500.0,18.44,18.44,18.36,18.39,138500.0
2010-04-08 12:30:00,18.4,18.44,18.35,18.44,134400.0,18.4,18.44,18.35,18.44,134400.0
2010-04-08 13:00:00,18.44,18.48,18.42,18.42,95000.0,18.44,18.48,18.42,18.42,95000.0
2010-04-08 13:30:00,18.42,18.47,18.41,18.46,174900.0,18.42,18.47,18.41,18.46,174900.0
2010-04-08 14:00:00,18.46,18.49,18.43,18.49,87300.0,18.46,18.49,18.43,18.49,87300.0
2010-04-08 14:30:00,18.5,18.62,18.49,18.61,249600.0,18.5,18.62,18.49,18.61,249600.0
2010-04-08 15:00:00,18.61,18.65,18.58,18.59,170200.0,18.61,18.65,18.58,18.59,170200.0
2010-04-08 15:30:00,18.59,18.6,18.52,18.54,300500.0,18.59,18.6,18.52,18.54,300500.0
2010-04-09 09:30:00,18.52,18.63,18.35,18.35,150100.0,18.52,18.63,18.35,18.35,150100.0
2010-04-09 10:00:00,18.35,18.4,18.26,18.26,215800.0,18.35,18.4,18.26,18.26,215800.0
2010-04-09 10:30:00,18.27,18.31,18.25,18.25,195200.0,18.27,18.31,18.25,18.25,195200.0
2010-04-09 11:00:00,18.25,18.3,18.25,18.25,153800.0,18.25,18.3,18.25,18.25,153800.0
2010-04-09 11:30:00,18.25,18.33,18.24,18.32,128500.0,18.25,18.33,18.24,18.32,128500.0
2010-04-09 12:00:00,18.33,18.35,18.3,18.3,67900.0,18.33,18.35,18.3,18.3,67900.0
2010-04-09 12:30:00,18.3,18.33,18.27,18.28,101000.0,18.3,18.33,18.27,18.28,101000.0
2010-04-09 13:00:00,18.27,18.31,18.27,18.3,108400.0,18.27,18.31,18.27,18.3,108400.0
2010-04-09 13:30:00,18.31,18.32,18.3,18.3,52700.0,18.31,18.32,18.3,18.3,52700.0
2010-04-09 14:00:00,18.3,18.31,18.28,18.3,96200.0,18.3,18.31,18.28,18.3,96200.0
2010-04-09 14:30:00,18.31,18.32,18.29,18.31,120600.0,18.31,18.32,18.29,18.31,120600.0
2010-04-09 15:00:00,18.3,18.31,18.28,18.28,139700.0,18.3,18.31,18.28,18.28,139700.0
2010-04-09 15:30:00,18.28,18.35,18.28,18.35,331800.0,18.28,18.35,18.28,18.35,331800.0
2010-04-12 09:30:00,18.33,18.4,18.16,18.29,125100.0,18.33,18.4,18.16,18.29,125100.0
2010-04-12 10:00:00,18.29,18.38,18.29,18.35,103600.0,18.29,18.38,18.29,18.35,103600.0
2010-04-12 10:30:00,18.35,18.42,18.32,18.39,82000.0,18.35,18.42,18.32,18.39,82000.0
2010-04-12 11:00:00,18.39,18.39,18.34,18.34,108000.0,18.39,18.39,18.34,18.34,108000.0
2010-04-12 11:30:00,18.34,18.34,18.3,18.3,65300.0,18.34,18.34,18.3,18.3,65300.0
2010-04-12 12:00:00,18.31,18.31,18.29,18.3,51000.0,18.31,18.31,18.29,18.3,51000.0
2010-04-12 12:30:00,18.3,18.31,18.3,18.3,40500.0,18.3,18.31,18.3,18.3,40500.0
2010-04-12 13:00:00,18.31,18.33,18.3,18.32,61300.0,18.31,18.33,18.3,18.32,61300.0
2010-04-12 13:30:00,18.32,18.34,18.3,18.31,91600.0,18.32,18.34,18.3,18.31,91600.0
2010-04-12 14:00:00,18.31,18.4,18.31,18.37,103700.0,18.31,18.4,18.31,18.37,103700.0
2010-04-12 14:30:00,18.36,18.42,18.34,18.42,213700.0,18.36,18.42,18.34,18.42,213700.0
2010-04-12 15:00:00,18.41,18.49,18.4,18.46,254700.0,18.41,18.49,18.4,18.46,254700.0
2010-04-12 15:30:00,18.46,18.47,18.36,18.38,273500.0,18.46,18.47,18.36,18.38,273500.0
2010-04-13 09:30:00,18.36,18.47,18.27,18.3,149600.0,18.36,18.47,18.27,18.3,149600.0
2010-04-13 10:00:00,18.3,18.32,18.18,18.24,280500.0,18.3,18.32,18.18,18.24,280500.0
2010-04-13 10:30:00,18.24,18.3,18.23,18.28,98900.0,18.24,18.3,18.23,18.28,98900.0
2010-04-13 11:00:00,18.28,18.31,18.26,18.26,117600.0,18.28,18.31,18.26,18.26,117600.0
2010-04-13 11:30:00,18.26,18.31,18.26,18.3,65100.0,18.26,18.31,18.26,18.3,65100.0
2010-04-13 12:00:00,18.3,18.34,18.3,18.33,60300.0,18.3,18.34,18.3,18.33,60300.0
2010-04-13 12:30:00,18.32,18.38,18.3,18.35,52100.0,18.32,18.38,18.3,18.35,52100.0
2010-04-13 13:00:00,18.35,18.35,18.32,18.34,76000.0,18.35,18.35,18.32,18.34,76000.0
2010-04-13 13:30:00,18.34,18.37,18.31,18.36,100700.0,18.34,18.37,18.31,18.36,100700.0
2010-04-13 14:00:00,18.36,18.36,18.25,18.25,149600.0,18.36,18.36,18.25,18.25,149600.0
2010-04-13 14:30:00,18.25,18.31,18.25,18.31,114300.0,18.25,18.31,18.25,18.31,114300.0
2010-04-13 15:00:00,18.31,18.37,18.3,18.34,99800.0,18.31,18.37,18.3,18.34,99800.0
2010-04-13 15:30:00,18.34,18.34,18.28,18.29,300500.0,18.34,18.34,18.28,18.29,300500.0
2010-04-14 09:30:00,18.54,19.1,18.48,19.04,584200.0,18.54,19.1,18.48,19.04,584200.0
2010-04-14 10:00:00,19.03,19.06,18.89,19.03,399000.0,19.03,19.06,18.89,19.03,399000.0
2010-04-14 10:30:00,19.03,19.06,18.99,19.05,239500.0,19.03,19.06,18.99,19.05,239500.0
2010-04-14 11:00:00,19.05,19.16,19.05,19.15,211100.0,19.05,19.16,19.05,19.15,211100.0
2010-04-14 11:30:00,19.16,19.16,19.09,19.13,165100.0,19.16,19.16,19.09,19.13,165100.0
2010-04-14 12:00:00,19.13,19.21,19.13,19.2,298700.0,19.13,19.21,19.13,19.2,298700.0
2010-04-14 12:30:00,19.2,19.33,19.19,19.3,273900.0,19.2,19.33,19.19,19.3,273900.0
2010-04-14 13:00:00,19.3,19.34,19.28,19.31,199600.0,19.3,19.34,19.28,19.31,199600.0
2010-04-14 13:30:00,19.32,19.34,19.2,19.22,201400.0,19.32,19.34,19.2,19.22,201400.0
2010-04-14 14:00:00,19.22,19.35,19.21,19.35,146100.0,19.22,19.35,19.21,19.35,146100.0
2010-04-14 14:30:00,19.35,19.43,19.35,19.4,240700.0,19.35,19.43,19.35,19.4,240700.0
2010-04-14 15:00:00,19.4,19.49,19.39,19.49,215500.0,19.4,19.49,19.39,19.49,215500.0
2010-04-14 15:30:00,19.49,19.67,19.49,19.59,1308800.0,19.49,19.67,19.49,19.59,1308800.0
2010-04-15 09:30:00,19.37,19.55,18.96,19.55,249300.0,19.37,19.55,18.96,19.55,249300.0
2010-04-15 10:00:00,19.56,19.6,19.47,19.49,252600.0,19.56,19.6,19.47,19.49,252600.0
2010-04-15 10:30:00,19.49,19.6,19.49,19.6,199200.0,19.49,19.6,19.49,19.6,199200.0
2010-04-15 11:00:00,19.6,19.66,19.53,19.53,241500.0,19.6,19.66,19.53,19.53,241500.0
2010-04-15 11:30:00,19.54,19.65,19.48,19.53,147800.0,19.54,19.65,19.48,19.53,147800.0
2010-04-15 12:00:00,19.53,19.59,19.51,19.57,127700.0,19.53,19.59,19.51,19.57,127700.0
2010-04-15 12:30:00,19.57,19.59,19.56,19.59,204900.0,19.57,19.59,19.56,19.59,204900.0
2010-04-15 13:00:00,19.59,19.61,19.58,19.6,177500.0,19.59,19.61,19.58,19.6,177500.0
2010-04-15 13:30:00,19.6,19.61,19.57,19.6,255400.0,19.6,19.61,19.57,19.6,255400.0
2010-04-15 14:00:00,19.6,19.64,19.59,19.62,80500.0,19.6,19.64,19.59,19.62,80500.0
2010-04-15 14:30:00,19.61,19.7,19.61,19.69,159700.0,19.61,19.7,19.61,19.69,159700.0
2010-04-15 15:00:00,19.69,19.69,19.58,19.58,182900.0,19.69,19.69,19.58,19.58,182900.0
2010-04-15 15:30:00,19.58,19.59,19.52,19.57,287000.0,19.58,19.59,19.52,19.57,287000.0
2010-04-16 09:30:00,19.49,19.68,19.35,19.48,225200.0,19.49,19.68,19.35,19.48,225200.0
2010-04-16 10:00:00,19.48,19.63,19.44,19.61,135500.0,19.48,19.63,19.44,19.61,135500.0
2010-04-16 10:30:00,19.62,19.63,19.39,19.45,173000.0,19.62,19.63,19.39,19.45,173000.0
2010-04-16 11:00:00,19.44,19.49,19.32,19.32,171700.0,19.44,19.49,19.32,19.32,171700.0
2010-04-16 11:30:00,19.32,19.35,19.13,19.16,267700.0,19.32,19.35,19.13,19.16,267700.0
2010-04-16 12:00:00,19.15,19.19,19.09,19.12,143500.0,19.15,19.19,19.09,19.12,143500.0
2010-04-16 12:30:00,19.12,19.15,18.99,19.09,210200.0,19.12,19.15,18.99,19.09,210200.0
2010-04-16 13:00:00,19.08,19.11,19.04,19.06,119300.0,19.08,19.11,19.04,19.06,119300.0
2010-04-16 13:30:00,19.06,19.09,19.04,19.08,77100.0,19.06,19.09,19.04,19.08,77100.0
2010-04-16 14:00:00,19.08,19.21,19.07,19.21,205400.0,19.08,19.21,19.07,19.21,205400.0
2010-04-16 14:30:00,19.21,19.23,19.1,19.14,208600.0,19.21,19.23,19.1,19.14,208600.0
2010-04-16 15:00:00,19.15,19.17,19.08,19.1,165300.0,19.15,19.17,19.08,19.1,165300.0
2010-04-16 15:30:00,19.09,19.12,19.06,19.09,297600.0,19.09,19.12,19.06,19.09,297600.0
2010-04-19 09:30:00,19.04,19.28,19.0,19.24,138400.0,19.04,19.28,19.0,19.24,138400.0
2010-04-19 10:00:00,19.24,19.29,19.14,19.18,165800.0,19.24,19.29,19.14,19.18,165800.0
2010-04-19 10:30:00,19.18,19.26,19.16,19.19,197600.0,19.18,19.26,19.16,19.19,197600.0
2010-04-19 11:00:00,19.18,19.19,19.12,19.15,113500.0,19.18,19.19,19.12,19.15,113500.0
2010-04-19 11:30:00,19.15,19.17,18.92,18.92,174300.0,19.15,19.17,18.92,18.92,174300.0
2010-04-19 12:00:00,18.92,18.98,18.79,18.93,191900.0,18.92,18.98,18.79,18.93,191900.0
2010-04-19 12:30:00,18.92,18.98,18.87,18.96,73000.0,18.92,18.98,18.87,18.96,73000.0
2010-04-19 13:00:00,18.96,19.04,18.95,19.0,113200.0,18.96,19.04,18.95,19.0,113200.0
2010-04-19 13:30:00,19.01,19.02,19.0,19.0,74600.0,19.01,19.02,19.0,19.0,74600.0
2010-04-19 14:00:00,19.0,19.13,19.0,19.1,132200.0,19.0,19.13,19.0,19.1,132200.0
2010-04-19 14:30:00,19.11,19.17,19.09,19.17,99000.0,19.11,19.17,19.09,19.17,99000.0
2010-04-19 15:00:00,19.17,19.22,19.1,19.11,149400.0,19.17,19.22,19.1,19.11,149400.0
2010-04-19 15:30:00,19.11,19.21,19.07,19.17,279400.0,19.11,19.21,19.07,19.17,279400.0
2010-04-20 09:30:00,19.37,19.64,19.35,19.43,147400.0,19.37,19.64,19.35,19.43,147400.0
2010-04-20 10:00:00,19.41,19.44,19.33,19.39,213400.0,19.41,19.44,19.33,19.39,213400.0
2010-04-20 10:30:00,19.39,19.5,19.37,19.5,184800.0,19.39,19.5,19.37,19.5,184800.0
2010-04-20 11:00:00,19.5,19.61,19.5,19.59,103300.0,19.5,19.61,19.5,19.59,103300.0
2010-04-20 11:30:00,19.58,19.68,19.51,19.66,149600.0,19.58,19.68,19.51,19.66,149600.0
2010-04-20 12:00:00,19.67,19.7,19.61,19.65,126500.0,19.67,19.7,19.61,19.65,126500.0
2010-04-20 12:30:00,19.65,19.66,19.62,19.64,42300.0,19.65,19.66,19.62,19.64,42300.0
2010-04-20 13:00:00,19.64,19.66,19.63,19.66,69300.0,19.64,19.66,19.63,19.66,69300.0
2010-04-20 13:30:00,19.66,19.66,19.59,19.6,76700.0,19.66,19.66,19.59,19.6,76700.0
2010-04-20 14:00:00,19.6,19.64,19.56,19.62,84300.0,19.6,19.64,19.56,19.62,84300.0
2010-04-20 14:30:00,19.61,19.62,19.57,19.59,146400.0,19.61,19.62,19.57,19.59,146400.0
2010-04-20 15:00:00,19.59,19.62,19.55,19.6,215500.0,19.59,19.62,19.55,19.6,215500.0
2010-04-20 15:30:00,19.6,19.6,19.54,19.56,345400.0,19.6,19.6,19.54,19.56,345400.0
2010-04-21 09:30:00,19.61,19.92,19.51,19.91,235200.0,19.61,19.92,19.51,19.91,235200.0
2010-04-21 10:00:00,19.91,19.96,19.85,19.89,266900.0,19.91,19.96,19.85,19.89,266900.0
2010-04-21 10:30:00,19.88,19.99,19.82,19.92,188800.0,19.88,19.99,19.82,19.92,188800.0
2010-04-21 11:00:00,19.92,19.95,19.77,19.81,201800.0,19.92,19.95,19.77,19.81,201800.0
2010-04-21 11:30:00,19.81,19.9,19.73,19.9,256900.0,19.81,19.9,19.73,19.9,256900.0
2010-04-21 12:00:00,19.91,20.02,19.86,20.0,310400.0,19.91,20.02,19.86,20.0,310400.0
2010-04-21 12:30:00,20.0,20.14,20.0,20.1,155400.0,20.0,20.14,20.0,20.1,155400.0
2010-04-21 13:00:00,20.11,20.3,20.05,20.26,361000.0,20.11,20.3,20.05,20.26,361000.0
2010-04-21 13:30:00,20.26,20.5,20.25,20.49,354800.0,20.26,20.5,20.25,20.49,354800.0
2010-04-21 14:00:00,20.49,20.49,20.2,20.21,318200.0,20.49,20.49,20.2,20.21,318200.0
2010-04-21 14:30:00,20.22,20.32,20.17,20.32,327200.0,20.22,20.32,20.17,20.32,327200.0
2010-04-21 15:00:00,20.33,20.74,20.32,20.72,844400.0,20.33,20.74,20.32,20.72,844400.0
2010-04-21 15:30:00,20.73,20.81,20.61,20.74,1250300.0,20.73,20.81,20.61,20.74,1250300.0
2010-04-22 09:30:00,20.73,20.95,20.34,20.48,342500.0,20.73,20.95,20.34,20.48,342500.0
2010-04-22 10:00:00,20.47,20.64,20.37,20.54,354300.0,20.47,20.64,20.37,20.54,354300.0
2010-04-22 10:30:00,20.54,20.84,20.53,20.64,271600.0,20.54,20.84,20.53,20.64,271600.0
2010-04-22 11:00:00,20.63,20.64,20.49,20.51,170100.0,20.63,20.64,20.49,20.51,170100.0
2010-04-22 11:30:00,20.51,20.52,20.1,20.21,408800.0,20.51,20.52,20.1,20.21,408800.0
2010-04-22 12:00:00,20.2,20.37,20.2,20.33,159900.0,20.2,20.37,20.2,20.33,159900.0
2010-04-22 12:30:00,20.33,20.33,20.24,20.27,82400.0,20.33,20.33,20.24,20.27,82400.0
2010-04-22 13:00:00,20.27,20.37,20.24,20.31,112900.0,20.27,20.37,20.24,20.31,112900.0
2010-04-22 13:30:00,20.31,20.36,20.26,20.36,92000.0,20.31,20.36,20.26,20.36,92000.0
2010-04-22 14:00:00,20.36,20.44,20.32,20.44,188500.0,20.36,20.44,20.32,20.44,188500.0
2010-04-22 14:30:00,20.44,20.51,20.38,20.41,154900.0,20.44,20.51,20.38,20.41,154900.0
2010-04-22 15:00:00,20.41,20.55,20.35,20.55,281800.0,20.41,20.55,20.35,20.55,281800.0
2010-04-22 15:30:00,20.55,20.58,20.48,20.53,576700.0,20.55,20.58,20.48,20.53,576700.0
2010-04-23 09:30:00,20.64,20.75,20.45,20.64,200500.0,20.64,20.75,20.45,20.64,200500.0
2010-04-23 10:00:00,20.64,20.94,20.64,20.91,178300.0,20.64,20.94,20.64,20.91,178300.0
2010-04-23 10:30:00,20.9,20.91,20.73,20.77,164500.0,20.9,20.91,20.73,20.77,164500.0
2010-04-23 11:00:00,20.77,20.93,20.75,20.87,120500.0,20.77,20.93,20.75,20.87,120500.0
2010-04-23 11:30:00,20.86,20.9,20.78,20.9,83800.0,20.86,20.9,20.78,20.9,83800.0
2010-04-23 12:00:00,20.9,20.93,20.82,20.85,63200.0,20.9,20.93,20.82,20.85,63200.0
2010-04-23 12:30:00,20.85,20.99,20.83,20.99,72400.0,20.85,20.99,20.83,20.99,72400.0
2010-04-23 13:00:00,20.98,21.02,20.92,20.93,103000.0,20.98,21.02,20.92,20.93,103000.0
2010-04-23 13:30:00,20.93,20.98,20.93,20.96,99900.0,20.93,20.98,20.93,20.96,99900.0
2010-04-23 14:00:00,20.96,20.98,20.89,20.94,105000.0,20.96,20.98,20.89,20.94,105000.0
2010-04-23 14:30:00,20.95,21.0,20.93,21.0,173200.0,20.95,21.0,20.93,21.0,173200.0
2010-04-23 15:00:00,20.99,21.09,20.97,21.0,197600.0,20.99,21.09,20.97,21.0,197600.0
2010-04-23 15:30:00,21.0,21.06,20.96,21.03,664800.0,21.0,21.06,20.96,21.03,664800.0
2010-04-26 09:30:00,21.1,21.1,20.85,20.92,190200.0,21.1,21.1,20.85,20.92,190200.0
2010-04-26 10:00:00,20.93,21.24,20.92,21.15,270700.0,20.93,21.24,20.92,21.15,270700.0
2010-04-26 10:30:00,21.15,21.21,21.08,21.2,145200.0,21.15,21.21,21.08,21.2,145200.0
2010-04-26 11:00:00,21.2,21.3,21.19,21.26,143000.0,21.2,21.3,21.19,21.26,143000.0
2010-04-26 11:30:00,21.26,21.26,21.07,21.08,100200.0,21.26,21.26,21.07,21.08,100200.0
2010-04-26 12:00:00,21.08,21.12,21.05,21.08,65900.0,21.08,21.12,21.05,21.08,65900.0
2010-04-26 12:30:00,21.07,21.19,21.07,21.19,120400.0,21.07,21.19,21.07,21.19,120400.0
2010-04-26 13:00:00,21.19,21.22,21.17,21.2,78400.0,21.19,21.22,21.17,21.2,78400.0
2010-04-26 13:30:00,21.21,21.25,21.2,21.21,99600.0,21.21,21.25,21.2,21.21,99600.0
2010-04-26 14:00:00,21.22,21.24,21.17,21.2,75400.0,21.22,21.24,21.17,21.2,75400.0
2010-04-26 14:30:00,21.19,21.19,21.1,21.1,90500.0,21.19,21.19,21.1,21.1,90500.0
2010-04-26 15:00:00,21.1,21.12,20.96,20.98,242700.0,21.1,21.12,20.96,20.98,242700.0
2010-04-26 15:30:00,20.99,21.12,20.98,21.09,490900.0,20.99,21.12,20.98,21.09,490900.0
2010-04-27 09:30:00,20.99,21.04,20.79,20.81,146400.0,20.99,21.04,20.79,20.81,146400.0
2010-04-27 10:00:00,20.84,21.08,20.76,21.01,158700.0,20.84,21.08,20.76,21.01,158700.0
2010-04-27 10:30:00,21.01,21.17,21.0,21.12,124100.0,21.01,21.17,21.0,21.12,124100.0
2010-04-27 11:00:00,21.12,21.13,20.76,20.78,176400.0,21.12,21.13,20.76,20.78,176400.0
2010-04-27 11:30:00,20.77,20.86,20.68,20.82,205000.0,20.77,20.86,20.68,20.82,205000.0
2010-04-27 12:00:00,20.82,20.89,20.7,20.8,168100.0,20.82,20.89,20.7,20.8,168100.0
2010-04-27 12:30:00,20.79,20.89,20.77,20.88,69500.0,20.79,20.89,20.77,20.88,69500.0
2010-04-27 13:00:00,20.88,21.04,20.87,21.01,78800.0,20.88,21.04,20.87,21.01,78800.0
2010-04-27 13:30:00,21.02,21.07,20.96,21.02,210700.0,21.02,21.07,20.96,21.02,210700.0
2010-04-27 14:00:00,21.01,21.02,20.9,20.95,144100.0,21.01,21.02,20.9,20.95,144100.0
2010-04-27 14:30:00,20.95,20.96,20.79,20.8,218300.0,20.95,20.96,20.79,20.8,218300.0
2010-04-27 15:00:00,20.81,20.87,20.76,20.81,228700.0,20.81,20.87,20.76,20.81,228700.0
2010-04-27 15:30:00,20.81,20.81,20.52,20.58,870600.0,20.81,20.81,20.52,20.58,870600.0
2010-04-28 09:30:00,20.66,20.88,20.55,20.69,148200.0,20.66,20.88,20.55,20.69,148200.0
2010-04-28 10:00:00,20.68,20.7,20.5,20.55,194000.0,20.68,20.7,20.5,20.55,194000.0
2010-04-28 10:30:00,20.55,20.6,20.37,20.44,241600.0,20.55,20.6,20.37,20.44,241600.0
2010-04-28 11:00:00,20.44,20.48,20.34,20.39,139100.0,20.44,20.48,20.34,20.39,139100.0
2010-04-28 11:30:00,20.39,20.4,20.16,20.33,190300.0,20.39,20.4,20.16,20.33,190300.0
2010-04-28 12:00:00,20.32,20.41,20.28,20.39,124000.0,20.32,20.41,20.28,20.39,124000.0
2010-04-28 12:30:00,20.39,20.49,20.34,20.46,114600.0,20.39,20.49,20.34,20.46,114600.0
2010-04-28 13:00:00,20.45,20.48,20.35,20.35,83600.0,20.45,20.48,20.35,20.35,83600.0
2010-04-28 13:30:00,20.35,20.37,20.3,20.3,111600.0,20.35,20.37,20.3,20.3,111600.0
2010-04-28 14:00:00,20.31,20.31,20.17,20.24,208200.0,20.31,20.31,20.17,20.24,208200.0
2010-04-28 14:30:00,20.24,20.35,20.17,20.29,336300.0,20.24,20.35,20.17,20.29,336300.0
2010-04-28 15:00:00,20.29,20.29,20.22,20.27,294600.0,20.29,20.29,20.22,20.27,294600.0
2010-04-28 15:30:00,20.27,20.3,20.19,20.28,760400.0,20.27,20.3,20.19,20.28,760400.0
2010-04-29 09:30:00,20.44,20.66,20.44,20.48,147800.0,20.44,20.66,20.44,20.48,147800.0
2010-04-29 10:00:00,20.47,20.5,20.37,20.49,163200.0,20.47,20.5,20.37,20.49,163200.0
2010-04-29 10:30:00,20.49,20.57,20.43,20.55,209300.0,20.49,20.57,20.43,20.55,209300.0
2010-04-29 11:00:00,20.55,20.55,20.45,20.53,165900.0,20.55,20.55,20.45,20.53,165900.0
2010-04-29 11:30:00,20.52,20.57,20.44,20.53,145500.0,20.52,20.57,20.44,20.53,145500.0
2010-04-29 12:00:00,20.53,20.59,20.43,20.45,169200.0,20.53,20.59,20.43,20.45,169200.0
2010-04-29 12:30:00,20.44,20.47,20.39,20.41,117000.0,20.44,20.47,20.39,20.41,117000.0
2010-04-29 13:00:00,20.4,20.44,20.39,20.4,96600.0,20.4,20.44,20.39,20.4,96600.0
2010-04-29 13:30:00,20.4,20.44,20.38,20.43,181100.0,20.4,20.44,20.38,20.43,181100.0
2010-04-29 14:00:00,20.44,20.58,20.43,20.56,186700.0,20.44,20.58,20.43,20.56,186700.0
2010-04-29 14:30:00,20.56,20.59,20.5,20.53,147800.0,20.56,20.59,20.5,20.53,147800.0
2010-04-29 15:00:00,20.52,20.55,20.41,20.46,225800.0,20.52,20.55,20.41,20.46,225800.0
2010-04-29 15:30:00,20.46,20.57,20.44,20.53,556200.0,20.46,20.57,20.44,20.53,556200.0
2010-04-30 09:30:00,20.57,20.81,20.47,20.47,119600.0,20.57,20.81,20.47,20.47,119600.0
2010-04-30 10:00:00,20.47,20.47,20.27,20.42,116400.0,20.47,20.47,20.27,20.42,116400.0
2010-04-30 10:30:00,20.42,20.51,20.31,20.43,93100.0,20.42,20.51,20.31,20.43,93100.0
2010-04-30 11:00:00,20.43,20.46,20.3,20.31,112400.0,20.43,20.46,20.3,20.31,112400.0
2010-04-30 11:30:00,20.32,20.45,20.3,20.38,97300.0,20.32,20.45,20.3,20.38,97300.0
2010-04-30 12:00:00,20.37,20.38,20.14,20.14,254200.0,20.37,20.38,20.14,20.14,254200.0
2010-04-30 12:30:00,20.14,20.23,20.0,20.04,152600.0,20.14,20.23,20.0,20.04,152600.0
2010-04-30 13:00:00,20.04,20.1,19.99,20.1,165400.0,20.04,20.1,19.99,20.1,165400.0
2010-04-30 13:30:00,20.09,20.23,20.08,20.08,108600.0,20.09,20.23,20.08,20.08,108600.0
2010-04-30 14:00:00,20.08,20.22,20.05,20.14,102000.0,20.08,20.22,20.05,20.14,102000.0
2010-04-30 14:30:00,20.13,20.18,20.04,20.12,190400.0,20.13,20.18,20.04,20.12,190400.0
2010-04-30 15:00:00,20.12,20.22,20.09,20.1,258700.0,20.12,20.22,20.09,20.1,258700.0
2010-04-30 15:30:00,20.13,20.22,20.03,20.21,1057500.0,20.13,20.22,20.03,20.21,1057500.0
2010-05-03 09:30:00,20.26,20.49,20.13,20.19,247200.0,20.26,20.49,20.13,20.19,247200.0
2010-05-03 10:00:00,20.18,20.4,20.12,20.32,196500.0,20.18,20.4,20.12,20.32,196500.0
2010-05-03 10:30:00,20.32,20.47,20.32,20.37,197200.0,20.32,20.47,20.32,20.37,197200.0
2010-05-03 11:00:00,20.36,20.47,20.34,20.46,111400.0,20.36,20.47,20.34,20.46,111400.0
2010-05-03 11:30:00,20.46,20.53,20.43,20.5,113700.0,20.46,20.53,20.43,20.5,113700.0
2010-05-03 12:00:00,20.5,20.6,20.46,20.58,94200.0,20.5,20.6,20.46,20.58,94200.0
2010-05-03 12:30:00,20.59,20.63,20.53,20.62,156400.0,20.59,20.63,20.53,20.62,156400.0
2010-05-03 13:00:00,20.61,20.61,20.55,20.57,96600.0,20.61,20.61,20.55,20.57,96600.0
2010-05-03 13:30:00,20.56,20.59,20.49,20.56,105900.0,20.56,20.59,20.49,20.56,105900.0
2010-05-03 14:00:00,20.55,20.55,20.47,20.48,143600.0,20.55,20.55,20.47,20.48,143600.0
2010-05-03 14:30:00,20.49,20.55,20.43,20.5,116400.0,20.49,20.55,20.43,20.5,116400.0
2010-05-03 15:00:00,20.5,20.53,20.45,20.48,265700.0,20.5,20.53,20.45,20.48,265700.0
2010-05-03 15:30:00,20.48,20.53,20.47,20.51,657800.0,20.48,20.53,20.47,20.51,657800.0
2010-05-04 09:30:00,20.25,20.26,20.0,20.22,253500.0,20.25,20.26,20.0,20.22,253500.0
2010-05-04 10:00:00,20.22,20.4,20.15,20.3,397800.0,20.22,20.4,20.15,20.3,397800.0
2010-05-04 10:30:00,20.29,20.29,20.15,20.19,445500.0,20.29,20.29,20.15,20.19,445500.0
2010-05-04 11:00:00,20.19,20.24,20.13,20.2,194800.0,20.19,20.24,20.13,20.2,194800.0
2010-05-04 11:30:00,20.2,20.3,20.2,20.28,279700.0,20.2,20.3,20.2,20.28,279700.0
2010-05-04 12:00:00,20.27,20.32,20.19,20.24,284000.0,20.27,20.32,20.19,20.24,284000.0
2010-05-04 12:30:00,20.25,20.31,20.2,20.23,238900.0,20.25,20.31,20.2,20.23,238900.0
2010-05-04 13:00:00,20.24,20.3,20.2,20.27,203100.0,20.24,20.3,20.2,20.27,203100.0
2010-05-04 13:30:00,20.26,20.36,20.22,20.25,311900.0,20.26,20.36,20.22,20.25,311900.0
2010-05-04 14:00:00,20.24,20.27,20.19,20.19,199700.0,20.24,20.27,20.19,20.19,199700.0
2010-05-04 14:30:00,20.19,20.34,20.18,20.3,254200.0,20.19,20.34,20.18,20.3,254200.0
2010-05-04 15:00:00,20.3,20.38,20.22,20.3,322200.0,20.3,20.38,20.22,20.3,322200.0
2010-05-04 15:30:00,20.3,20.35,20.23,20.28,639600.0,20.3,20.35,20.23,20.28,639600.0
2010-05-05 09:30:00,19.96,20.27,19.94,20.16,233900.0,19.96,20.27,19.94,20.16,233900.0
2010-05-05 10:00:00,20.15,20.33,20.04,20.15,238300.0,20.15,20.33,20.04,20.15,238300.0
2010-05-05 10:30:00,20.15,20.3,20.05,20.27,131100.0,20.15,20.3,20.05,20.27,131100.0
2010-05-05 11:00:00,20.27,20.49,20.16,20.4,178300.0,20.27,20.49,20.16,20.4,178300.0
2010-05-05 11:30:00,20.4,20.6,20.4,20.55,113100.0,20.4,20.6,20.4,20.55,113100.0
2010-05-05 12:00:00,20.54,20.55,20.3,20.33,136800.0,20.54,20.55,20.3,20.33,136800.0
2010-05-05 12:30:00,20.33,20.36,20.24,20.27,71900.0,20.33,20.36,20.24,20.27,71900.0
2010-05-05 13:00:00,20.28,20.28,20.14,20.14,75400.0,20.28,20.28,20.14,20.14,75400.0
2010-05-05 13:30:00,20.15,20.17,20.09,20.09,99000.0,20.15,20.17,20.09,20.09,99000.0
2010-05-05 14:00:00,20.09,20.12,20.02,20.06,196900.0,20.09,20.12,20.02,20.06,196900.0
2010-05-05 14:30:00,20.06,20.08,19.97,20.05,422200.0,20.06,20.08,19.97,20.05,422200.0
2010-05-05 15:00:00,20.06,20.17,20.03,20.06,336500.0,20.06,20.17,20.03,20.06,336500.0
2010-05-05 15:30:00,20.05,20.08,19.98,20.02,606900.0,20.05,20.08,19.98,20.02,606900.0
2010-05-06 09:30:00,19.97,20.09,19.91,20.07,199400.0,19.97,20.09,19.91,20.07,199400.0
2010-05-06 10:00:00,20.06,20.14,19.87,19.89,157100.0,20.06,20.14,19.87,19.89,157100.0
2010-05-06 10:30:00,19.88,19.94,19.83,19.89,173400.0,19.88,19.94,19.83,19.89,173400.0
2010-05-06 11:00:00,19.89,19.89,19.63,19.84,173900.0,19.89,19.89,19.63,19.84,173900.0
2010-05-06 11:30:00,19.84,19.84,19.61,19.65,260900.0,19.84,19.84,19.61,19.65,260900.0
2010-05-06 12:00:00,19.65,19.7,19.56,19.57,250300.0,19.65,19.7,19.56,19.57,250300.0
2010-05-06 12:30:00,19.58,19.62,19.35,19.41,251600.0,19.58,19.62,19.35,19.41,251600.0
2010-05-06 13:00:00,19.42,19.46,19.21,19.34,208700.0,19.42,19.46,19.21,19.34,208700.0
2010-05-06 13:30:00,19.34,19.36,19.16,19.24,364700.0,19.34,19.36,19.16,19.24,364700.0
2010-05-06 14:00:00,19.23,19.25,18.86,19.04,916200.0,19.23,19.25,18.86,19.04,916200.0
2010-05-06 14:30:00,19.04,19.23,18.06,19.07,914500.0,19.04,19.23,18.06,19.07,914500.0
2010-05-06 15:00:00,19.07,19.36,18.95,19.19,657900.0,19.07,19.36,18.95,19.19,657900.0
2010-05-06 15:30:00,19.19,19.61,19.17,19.33,783800.0,19.19,19.61,19.17,19.33,783800.0
2010-05-07 09:30:00,19.21,19.78,19.13,19.35,345300.0,19.21,19.78,19.13,19.35,345300.0
2010-05-07 10:00:00,19.35,19.53,18.87,19.08,578800.0,19.35,19.53,18.87,19.08,578800.0
2010-05-07 10:30:00,19.09,19.35,19.03,19.27,615300.0,19.09,19.35,19.03,19.27,615300.0
2010-05-07 11:00:00,19.28,19.58,19.22,19.28,527800.0,19.28,19.58,19.22,19.28,527800.0
2010-05-07 11:30:00,19.3,19.53,19.14,19.48,339600.0,19.3,19.53,19.14,19.48,339600.0
2010-05-07 12:00:00,19.47,19.7,19.42,19.47,243300.0,19.47,19.7,19.42,19.47,243300.0
2010-05-07 12:30:00,19.48,19.49,19.29,19.29,167100.0,19.48,19.49,19.29,19.29,167100.0
2010-05-07 13:00:00,19.29,19.35,19.16,19.19,307400.0,19.29,19.35,19.16,19.19,307400.0
2010-05-07 13:30:00,19.18,19.37,19.17,19.24,219100.0,19.18,19.37,19.17,19.24,219100.0
2010-05-07 14:00:00,19.24,19.29,19.01,19.01,291700.0,19.24,19.29,19.01,19.01,291700.0
2010-05-07 14:30:00,19.01,19.18,18.96,19.02,257700.0,19.01,19.18,18.96,19.02,257700.0
2010-05-07 15:00:00,19.02,19.13,18.88,19.13,633700.0,19.02,19.13,18.88,19.13,633700.0
2010-05-07 15:30:00,19.12,19.13,18.95,19.05,695900.0,19.12,19.13,18.95,19.05,695900.0
2010-05-10 09:30:00,19.91,20.16,19.69,19.92,311000.0,19.91,20.16,19.69,19.92,311000.0
2010-05-10 10:00:00,19.91,19.94,19.76,19.76,237700.0,19.91,19.94,19.76,19.76,237700.0
2010-05-10 10:30:00,19.76,19.96,19.76,19.86,220700.0,19.76,19.96,19.76,19.86,220700.0
2010-05-10 11:00:00,19.86,20.11,19.85,20.11,140400.0,19.86,20.11,19.85,20.11,140400.0
2010-05-10 11:30:00,20.1,20.17,20.06,20.17,131800.0,20.1,20.17,20.06,20.17,131800.0
2010-05-10 12:00:00,20.17,20.17,19.95,19.95,121600.0,20.17,20.17,19.95,19.95,121600.0
2010-05-10 12:30:00,19.95,20.07,19.92,20.04,93600.0,19.95,20.07,19.92,20.04,93600.0
2010-05-10 13:00:00,20.04,20.06,19.9,19.99,135100.0,20.04,20.06,19.9,19.99,135100.0
2010-05-10 13:30:00,20.0,20.06,19.95,19.98,190400.0,20.0,20.06,19.95,19.98,190400.0
2010-05-10 14:00:00,19.97,20.05,19.92,20.04,165000.0,19.97,20.05,19.92,20.04,165000.0
2010-05-10 14:30:00,20.04,20.1,20.0,20.09,159700.0,20.04,20.1,20.0,20.09,159700.0
2010-05-10 15:00:00,20.1,20.1,19.99,20.07,193500.0,20.1,20.1,19.99,20.07,193500.0
2010-05-10 15:30:00,20.07,20.17,20.04,20.14,486600.0,20.07,20.17,20.04,20.14,486600.0
2010-05-11 09:30:00,19.89,20.4,19.89,20.2,140700.0,19.89,20.4,19.89,20.2,140700.0
2010-05-11 10:00:00,20.21,20.26,20.02,20.15,140300.0,20.21,20.26,20.02,20.15,140300.0
2010-05-11 10:30:00,20.16,20.26,20.11,20.21,126600.0,20.16,20.26,20.11,20.21,126600.0
2010-05-11 11:00:00,20.22,20.38,20.21,20.35,91800.0,20.22,20.38,20.21,20.35,91800.0
2010-05-11 11:30:00,20.35,20.5,20.31,20.48,108200.0,20.35,20.5,20.31,20.48,108200.0
2010-05-11 12:00:00,20.48,20.59,20.47,20.57,97800.0,20.48,20.59,20.47,20.57,97800.0
2010-05-11 12:30:00,20.57,20.7,20.57,20.65,118100.0,20.57,20.7,20.57,20.65,118100.0
2010-05-11 13:00:00,20.65,20.66,20.6,20.66,81800.0,20.65,20.66,20.6,20.66,81800.0
2010-05-11 13:30:00,20.66,20.73,20.61,20.67,117300.0,20.66,20.73,20.61,20.67,117300.0
2010-05-11 14:00:00,20.67,20.72,20.58,20.63,147500.0,20.67,20.72,20.58,20.63,147500.0
2010-05-11 14:30:00,20.63,20.68,20.51,20.62,177700.0,20.63,20.68,20.51,20.62,177700.0
2010-05-11 15:00:00,20.62,20.62,20.45,20.54,242600.0,20.62,20.62,20.45,20.54,242600.0
2010-05-11 15:30:00,20.53,20.56,20.41,20.41,499900.0,20.53,20.56,20.41,20.41,499900.0
2010-05-12 09:30:00,20.45,20.61,20.37,20.46,179100.0,20.45,20.61,20.37,20.46,179100.0
2010-05-12 10:00:00,20.47,20.47,20.39,20.45,134900.0,20.47,20.47,20.39,20.45,134900.0
2010-05-12 10:30:00,20.46,20.46,20.25,20.25,127100.0,20.46,20.46,20.25,20.25,127100.0
2010-05-12 11:00:00,20.25,20.37,20.22,20.29,238200.0,20.25,20.37,20.22,20.29,238200.0
2010-05-12 11:30:00,20.28,20.46,20.28,20.46,132000.0,20.28,20.46,20.28,20.46,132000.0
2010-05-12 12:00:00,20.45,20.65,20.43,20.64,145400.0,20.45,20.65,20.43,20.64,145400.0
2010-05-12 12:30:00,20.64,20.69,20.56,20.68,99100.0,20.64,20.69,20.56,20.68,99100.0
2010-05-12 13:00:00,20.67,20.75,20.65,20.75,141700.0,20.67,20.75,20.65,20.75,141700.0
2010-05-12 13:30:00,20.75,20.76,20.68,20.69,116100.0,20.75,20.76,20.68,20.69,116100.0
2010-05-12 14:00:00,20.68,20.8,20.64,20.79,135400.0,20.68,20.8,20.64,20.79,135400.0
2010-05-12 14:30:00,20.8,20.86,20.79,20.84,115900.0,20.8,20.86,20.79,20.84,115900.0
2010-05-12 15:00:00,20.84,20.86,20.79,20.81,219500.0,20.84,20.86,20.79,20.81,219500.0
2010-05-12 15:30:00,20.8,20.89,20.79,20.87,458300.0,20.8,20.89,20.79,20.87,458300.0
2010-05-13 09:30:00,20.84,20.85,20.67,20.8,99200.0,20.84,20.85,20.67,20.8,99200.0
2010-05-13 10:00:00,20.8,20.88,20.71,20.72,143400.0,20.8,20.88,20.71,20.72,143400.0
2010-05-13 10:30:00,20.71,20.88,20.69,20.69,121000.0,20.71,20.88,20.69,20.69,121000.0
2010-05-13 11:00:00,20.69,20.75,20.6,20.7,96600.0,20.69,20.75,20.6,20.7,96600.0
2010-05-13 11:30:00,20.7,20.7,20.59,20.61,93500.0,20.7,20.7,20.59,20.61,93500.0
2010-05-13 12:00:00,20.62,20.66,20.54,20.56,101800.0,20.62,20.66,20.54,20.56,101800.0
2010-05-13 12:30:00,20.56,20.59,20.49,20.53,122500.0,20.56,20.59,20.49,20.53,122500.0
2010-05-13 13:00:00,20.53,20.58,20.49,20.5,122900.0,20.53,20.58,20.49,20.5,122900.0
2010-05-13 13:30:00,20.5,20.56,20.38,20.4,190400.0,20.5,20.56,20.38,20.4,190400.0
2010-05-13 14:00:00,20.39,20.48,20.35,20.4,154300.0,20.39,20.48,20.35,20.4,154300.0
2010-05-13 14:30:00,20.4,20.41,20.19,20.24,207200.0,20.4,20.41,20.19,20.24,207200.0
2010-05-13 15:00:00,20.24,20.28,20.01,20.03,507400.0,20.24,20.28,20.01,20.03,507400.0
2010-05-13 15:30:00,20.03,20.14,19.93,20.03,947200.0,20.03,20.14,19.93,20.03,947200.0
2010-05-14 09:30:00,19.84,19.88,19.38,19.52,285400.0,19.84,19.88,19.38,19.52,285400.0
2010-05-14 10:00:00,19.53,19.65,19.4,19.56,190700.0,19.53,19.65,19.4,19.56,190700.0
2010-05-14 10:30:00,19.56,19.8,19.52,19.77,182500.0,19.56,19.8,19.52,19.77,182500.0
2010-05-14 11:00:00,19.76,19.76,19.56,19.57,212900.0,19.76,19.76,19.56,19.57,212900.0
2010-05-14 11:30:00,19.56,19.75,19.56,19.65,187000.0,19.56,19.75,19.56,19.65,187000.0
2010-05-14 12:00:00,19.65,19.77,19.59,19.71,128300.0,19.65,19.77,19.59,19.71,128300.0
2010-05-14 12:30:00,19.71,19.87,19.7,19.87,105300.0,19.71,19.87,19.7,19.87,105300.0
2010-05-14 13:00:00,19.87,19.92,19.79,19.84,108600.0,19.87,19.92,19.79,19.84,108600.0
2010-05-14 13:30:00,19.84,19.84,19.69,19.69,213900.0,19.84,19.84,19.69,19.69,213900.0
2010-05-14 14:00:00,19.69,19.71,19.46,19.53,264600.0,19.69,19.71,19.46,19.53,264600.0
2010-05-14 14:30:00,19.54,19.59,19.35,19.4,314400.0,19.54,19.59,19.35,19.4,314400.0
2010-05-14 15:00:00,19.4,19.45,19.28,19.32,436400.0,19.4,19.45,19.28,19.32,436400.0
2010-05-14 15:30:00,19.32,19.5,19.31,19.45,786800.0,19.32,19.5,19.31,19.45,786800.0
2010-05-17 09:30:00,19.52,19.76,19.25,19.29,220500.0,19.52,19.76,19.25,19.29,220500.0
2010-05-17 10:00:00,19.28,19.36,19.2,19.32,261900.0,19.28,19.36,19.2,19.32,261900.0
2010-05-17 10:30:00,19.32,19.49,19.29,19.41,316600.0,19.32,19.49,19.29,19.41,316600.0
2010-05-17 11:00:00,19.41,19.42,19.3,19.35,139500.0,19.41,19.42,19.3,19.35,139500.0
2010-05-17 11:30:00,19.35,19.45,19.27,19.3,114400.0,19.35,19.45,19.27,19.3,114400.0
2010-05-17 12:00:00,19.3,19.3,19.06,19.16,174200.0,19.3,19.3,19.06,19.16,174200.0
2010-05-17 12:30:00,19.16,19.26,19.14,19.16,125600.0,19.16,19.26,19.14,19.16,125600.0
2010-05-17 13:00:00,19.16,19.3,19.14,19.27,130400.0,19.16,19.3,19.14,19.27,130400.0
2010-05-17 13:30:00,19.27,19.32,19.11,19.16,213200.0,19.27,19.32,19.11,19.16,213200.0
2010-05-17 14:00:00,19.15,19.32,19.15,19.31,193300.0,19.15,19.32,19.15,19.31,193300.0
2010-05-17 14:30:00,19.31,19.38,19.24,19.38,367400.0,19.31,19.38,19.24,19.38,367400.0
2010-05-17 15:00:00,19.38,19.4,19.28,19.38,446800.0,19.38,19.4,19.28,19.38,446800.0
2010-05-17 15:30:00,19.38,19.53,19.36,19.49,572900.0,19.38,19.53,19.36,19.49,572900.0
2010-05-18 09:30:00,19.62,20.0,19.61,19.95,241000.0,19.62,20.0,19.61,19.95,241000.0
2010-05-18 10:00:00,19.96,19.97,19.73,19.73,162300.0,19.96,19.97,19.73,19.73,162300.0
2010-05-18 10:30:00,19.74,19.74,19.42,19.6,131900.0,19.74,19.74,19.42,19.6,131900.0
2010-05-18 11:00:00,19.59,19.67,19.53,19.56,85000.0,19.59,19.67,19.53,19.56,85000.0
2010-05-18 11:30:00,19.56,19.57,19.33,19.41,67600.0,19.56,19.57,19.33,19.41,67600.0
2010-05-18 12:00:00,19.42,19.43,19.31,19.4,63000.0,19.42,19.43,19.31,19.4,63000.0
2010-05-18 12:30:00,19.39,19.47,19.34,19.34,66400.0,19.39,19.47,19.34,19.34,66400.0
2010-05-18 13:00:00,19.34,19.37,19.18,19.26,160400.0,19.34,19.37,19.18,19.26,160400.0
2010-05-18 13:30:00,19.26,19.28,19.05,19.05,236000.0,19.26,19.28,19.05,19.05,236000.0
2010-05-18 14:00:00,19.06,19.2,19.06,19.15,207700.0,19.06,19.2,19.06,19.15,207700.0
2010-05-18 14:30:00,19.16,19.16,18.96,19.0,211600.0,19.16,19.16,18.96,19.0,211600.0
2010-05-18 15:00:00,18.99,19.14,18.93,18.99,256700.0,18.99,19.14,18.93,18.99,256700.0
2010-05-18 15:30:00,18.99,19.08,18.97,19.01,405500.0,18.99,19.08,18.97,19.01,405500.0
2010-05-19 09:30:00,19.0,19.28,18.92,19.13,142900.0,19.0,19.28,18.92,19.13,142900.0
2010-05-19 10:00:00,19.13,19.13,18.78,18.83,259300.0,19.13,19.13,18.78,18.83,259300.0
2010-05-19 10:30:00,18.84,19.0,18.83,18.98,246600.0,18.84,19.0,18.83,18.98,246600.0
2010-05-19 11:00:00,18.97,19.01,18.82,18.85,156200.0,18.97,19.01,18.82,18.85,156200.0
2010-05-19 11:30:00,18.84,18.88,18.74,18.87,103600.0,18.84,18.88,18.74,18.87,103600.0
2010-05-19 12:00:00,18.87,19.04,18.86,18.98,172300.0,18.87,19.04,18.86,18.98,172300.0
2010-05-19 12:30:00,18.98,19.1,18.96,19.09,283000.0,18.98,19.1,18.96,19.09,283000.0
2010-05-19 13:00:00,19.09,19.11,18.99,19.06,237800.0,19.09,19.11,18.99,19.06,237800.0
2010-05-19 13:30:00,19.06,19.32,19.04,19.23,334900.0,19.06,19.32,19.04,19.23,334900.0
2010-05-19 14:00:00,19.23,19.33,19.12,19.18,291500.0,19.23,19.33,19.12,19.18,291500.0
2010-05-19 14:30:00,19.19,19.26,19.14,19.19,467600.0,19.19,19.26,19.14,19.19,467600.0
2010-05-19 15:00:00,19.2,19.22,19.06,19.17,476700.0,19.2,19.22,19.06,19.17,476700.0
2010-05-19 15:30:00,19.17,19.24,19.11,19.13,668600.0,19.17,19.24,19.11,19.13,668600.0
2010-05-20 09:30:00,18.78,19.05,18.67,18.75,223100.0,18.78,19.05,18.67,18.75,223100.0
2010-05-20 10:00:00,18.75,18.82,18.38,18.48,220900.0,18.75,18.82,18.38,18.48,220900.0
2010-05-20 10:30:00,18.47,18.51,18.31,18.41,313300.0,18.47,18.51,18.31,18.41,313300.0
2010-05-20 11:00:00,18.41,18.66,18.39,18.65,387700.0,18.41,18.66,18.39,18.65,387700.0
2010-05-20 11:30:00,18.66,18.68,18.52,18.55,223400.0,18.66,18.68,18.52,18.55,223400.0
2010-05-20 12:00:00,18.55,18.59,18.46,18.51,209200.0,18.55,18.59,18.46,18.51,209200.0
2010-05-20 12:30:00,18.52,18.53,18.28,18.3,217900.0,18.52,18.53,18.28,18.3,217900.0
2010-05-20 13:00:00,18.29,18.63,18.26,18.59,258200.0,18.29,18.63,18.26,18.59,258200.0
2010-05-20 13:30:00,18.6,18.73,18.59,18.65,258800.0,18.6,18.73,18.59,18.65,258800.0
2010-05-20 14:00:00,18.65,18.86,18.52,18.83,255100.0,18.65,18.86,18.52,18.83,255100.0
2010-05-20 14:30:00,18.83,18.96,18.77,18.78,378300.0,18.83,18.96,18.77,18.78,378300.0
2010-05-20 15:00:00,18.79,18.85,18.71,18.77,373300.0,18.79,18.85,18.71,18.77,373300.0
2010-05-20 15:30:00,18.77,18.79,18.39,18.41,685000.0,18.77,18.79,18.39,18.41,685000.0
2010-05-21 09:30:00,18.11,19.13,18.11,18.98,459200.0,18.11,19.13,18.11,18.98,459200.0
2010-05-21 10:00:00,18.96,19.13,18.92,19.01,534600.0,18.96,19.13,18.92,19.01,534600.0
2010-05-21 10:30:00,19.02,19.26,18.96,19.23,446400.0,19.02,19.26,18.96,19.23,446400.0
2010-05-21 11:00:00,19.22,19.47,19.19,19.31,464400.0,19.22,19.47,19.19,19.31,464400.0
2010-05-21 11:30:00,19.31,19.57,19.24,19.44,328500.0,19.31,19.57,19.24,19.44,328500.0
2010-05-21 12:00:00,19.44,19.44,19.28,19.33,186600.0,19.44,19.44,19.28,19.33,186600.0
2010-05-21 12:30:00,19.33,19.34,19.06,19.07,284800.0,19.33,19.34,19.06,19.07,284800.0
2010-05-21 13:00:00,19.06,19.09,18.94,18.96,170900.0,19.06,19.09,18.94,18.96,170900.0
2010-05-21 13:30:00,18.96,19.03,18.93,19.0,172800.0,18.96,19.03,18.93,19.0,172800.0
2010-05-21 14:00:00,19.01,19.12,18.97,19.09,253400.0,19.01,19.12,18.97,19.09,253400.0
2010-05-21 14:30:00,19.09,19.21,19.04,19.1,317200.0,19.09,19.21,19.04,19.1,317200.0
2010-05-21 15:00:00,19.09,19.18,19.07,19.15,356700.0,19.09,19.18,19.07,19.15,356700.0
2010-05-21 15:30:00,19.15,19.31,19.09,19.29,637200.0,19.15,19.31,19.09,19.29,637200.0
2010-05-24 09:30:00,19.3,19.4,18.9,18.95,210100.0,19.3,19.4,18.9,18.95,210100.0
2010-05-24 10:00:00,18.95,19.01,18.79,18.99,331200.0,18.95,19.01,18.79,18.99,331200.0
2010-05-24 10:30:00,18.98,19.15,18.98,19.02,332400.0,18.98,19.15,18.98,19.02,332400.0
2010-05-24 11:00:00,19.03,19.06,18.99,19.03,398800.0,19.03,19.06,18.99,19.03,398800.0
2010-05-24 11:30:00,19.04,19.13,19.03,19.07,356300.0,19.04,19.13,19.03,19.07,356300.0
2010-05-24 12:00:00,19.07,19.21,19.05,19.18,197100.0,19.07,19.21,19.05,19.18,197100.0
2010-05-24 12:30:00,19.19,19.23,19.12,19.18,151600.0,19.19,19.23,19.12,19.18,151600.0
2010-05-24 13:00:00,19.18,19.2,19.08,19.12,137500.0,19.18,19.2,19.08,19.12,137500.0
2010-05-24 13:30:00,19.12,19.15,19.03,19.08,144200.0,19.12,19.15,19.03,19.08,144200.0
2010-05-24 14:00:00,19.09,19.14,19.02,19.13,139300.0,19.09,19.14,19.02,19.13,139300.0
2010-05-24 14:30:00,19.13,19.15,19.03,19.08,182000.0,19.13,19.15,19.03,19.08,182000.0
2010-05-24 15:00:00,19.08,19.09,18.99,19.0,262300.0,19.08,19.09,18.99,19.0,262300.0
2010-05-24 15:30:00,19.0,19.05,18.8,18.83,834000.0,19.0,19.05,18.8,18.83,834000.0
2010-05-25 09:30:00,18.68,18.75,18.27,18.73,401300.0,18.68,18.75,18.27,18.73,401300.0
2010-05-25 10:00:00,18.74,18.99,18.74,18.82,466300.0,18.74,18.99,18.74,18.82,466300.0
2010-05-25 10:30:00,18.82,18.88,18.76,18.84,199000.0,18.82,18.88,18.76,18.84,199000.0
2010-05-25 11:00:00,18.84,19.03,18.84,19.0,241000.0,18.84,19.03,18.84,19.0,241000.0
2010-05-25 11:30:00,18.99,19.14,18.9,19.12,216700.0,18.99,19.14,18.9,19.12,216700.0
2010-05-25 12:00:00,19.12,19.22,19.07,19.08,112700.0,19.12,19.22,19.07,19.08,112700.0
2010-05-25 12:30:00,19.08,19.1,18.97,19.0,96700.0,19.08,19.1,18.97,19.0,96700.0
2010-05-25 13:00:00,18.99,19.04,18.86,18.98,179900.0,18.99,19.04,18.86,18.98,179900.0
2010-05-25 13:30:00,18.99,19.0,18.87,18.92,166700.0,18.99,19.0,18.87,18.92,166700.0
2010-05-25 14:00:00,18.91,19.07,18.89,19.0,164400.0,18.91,19.07,18.89,19.0,164400.0
2010-05-25 14:30:00,19.0,19.16,18.95,19.08,319800.0,19.0,19.16,18.95,19.08,319800.0
2010-05-25 15:00:00,19.09,19.28,19.07,19.24,353400.0,19.09,19.28,19.07,19.24,353400.0
2010-05-25 15:30:00,19.25,19.29,19.14,19.17,1378700.0,19.25,19.29,19.14,19.17,1378700.0
2010-05-26 09:30:00,19.36,19.63,19.33,19.59,241400.0,19.36,19.63,19.33,19.59,241400.0
2010-05-26 10:00:00,19.6,19.64,19.52,19.54,245300.0,19.6,19.64,19.52,19.54,245300.0
2010-05-26 10:30:00,19.54,19.6,19.37,19.42,311200.0,19.54,19.6,19.37,19.42,311200.0
2010-05-26 11:00:00,19.42,19.51,19.37,19.39,239200.0,19.42,19.51,19.37,19.39,239200.0
2010-05-26 11:30:00,19.39,19.46,19.27,19.38,215500.0,19.39,19.46,19.27,19.38,215500.0
2010-05-26 12:00:00,19.39,19.47,19.37,19.38,141100.0,19.39,19.47,19.37,19.38,141100.0
2010-05-26 12:30:00,19.37,19.44,19.32,19.42,145800.0,19.37,19.44,19.32,19.42,145800.0
2010-05-26 13:00:00,19.43,19.53,19.42,19.5,178700.0,19.43,19.53,19.42,19.5,178700.0
2010-05-26 13:30:00,19.5,19.6,19.49,19.55,119000.0,19.5,19.6,19.49,19.55,119000.0
2010-05-26 14:00:00,19.55,19.58,19.48,19.54,227800.0,19.55,19.58,19.48,19.54,227800.0
2010-05-26 14:30:00,19.54,19.55,19.32,19.39,375100.0,19.54,19.55,19.32,19.39,375100.0
2010-05-26 15:00:00,19.39,19.44,19.05,19.12,497300.0,19.39,19.44,19.05,19.12,497300.0
2010-05-26 15:30:00,19.12,19.21,19.03,19.04,1147900.0,19.12,19.21,19.03,19.04,1147900.0
2010-05-27 09:30:00,19.58,19.64,19.39,19.48,264000.0,19.58,19.64,19.39,19.48,264000.0
2010-05-27 10:00:00,19.48,19.62,19.36,19.51,265100.0,19.48,19.62,19.36,19.51,265100.0
2010-05-27 10:30:00,19.51,19.59,19.45,19.47,196500.0,19.51,19.59,19.45,19.47,196500.0
2010-05-27 11:00:00,19.47,19.57,19.46,19.55,203700.0,19.47,19.57,19.46,19.55,203700.0
2010-05-27 11:30:00,19.56,19.57,19.49,19.54,242200.0,19.56,19.57,19.49,19.54,242200.0
2010-05-27 12:00:00,19.54,19.69,19.53,19.62,268500.0,19.54,19.69,19.53,19.62,268500.0
2010-05-27 12:30:00,19.6,19.66,19.59,19.62,80300.0,19.6,19.66,19.59,19.62,80300.0
2010-05-27 13:00:00,19.62,19.73,19.56,19.69,99900.0,19.62,19.73,19.56,19.69,99900.0
2010-05-27 13:30:00,19.69,19.75,19.68,19.72,121900.0,19.69,19.75,19.68,19.72,121900.0
2010-05-27 14:00:00,19.72,19.87,19.71,19.86,127900.0,19.72,19.87,19.71,19.86,127900.0
2010-05-27 14:30:00,19.86,19.86,19.8,19.8,108700.0,19.86,19.86,19.8,19.8,108700.0
2010-05-27 15:00:00,19.8,19.93,19.8,19.88,186600.0,19.8,19.93,19.8,19.88,186600.0
2010-05-27 15:30:00,19.89,20.06,19.88,20.06,362400.0,19.89,20.06,19.88,20.06,362400.0
2010-05-28 09:30:00,19.95,20.24,19.89,20.22,220700.0,19.95,20.24,19.89,20.22,220700.0
2010-05-28 10:00:00,20.2,20.34,20.2,20.3,188400.0,20.2,20.34,20.2,20.3,188400.0
2010-05-28 10:30:00,20.31,20.41,20.19,20.28,156800.0,20.31,20.41,20.19,20.28,156800.0
2010-05-28 11:00:00,20.28,20.31,20.12,20.16,114800.0,20.28,20.31,20.12,20.16,114800.0
2010-05-28 11:30:00,20.16,20.34,20.13,20.34,128700.0,20.16,20.34,20.13,20.34,128700.0
2010-05-28 12:00:00,20.33,20.45,20.3,20.45,113200.0,20.33,20.45,20.3,20.45,113200.0
2010-05-28 12:30:00,20.45,20.46,20.1,20.14,194300.0,20.45,20.46,20.1,20.14,194300.0
2010-05-28 13:00:00,20.15,20.19,20.04,20.07,125600.0,20.15,20.19,20.04,20.07,125600.0
2010-05-28 13:30:00,20.07,20.09,19.9,19.91,98000.0,20.07,20.09,19.9,19.91,98000.0
2010-05-28 14:00:00,19.9,19.94,19.82,19.93,120500.0,19.9,19.94,19.82,19.93,120500.0
2010-05-28 14:30:00,19.93,20.14,19.91,20.14,125100.0,19.93,20.14,19.91,20.14,125100.0
2010-05-28 15:00:00,20.13,20.2,20.06,20.17,195900.0,20.13,20.2,20.06,20.17,195900.0
2010-05-28 15:30:00,20.17,20.21,20.02,20.04,475400.0,20.17,20.21,20.02,20.04,475400.0
2010-06-01 09:30:00,19.72,19.96,19.72,19.89,208000.0,19.72,19.96,19.72,19.89,208000.0
2010-06-01 10:00:00,19.89,20.22,19.89,20.19,244900.0,19.89,20.22,19.89,20.19,244900.0
2010-06-01 10:30:00,20.2,20.35,20.19,20.23,188900.0,20.2,20.35,20.19,20.23,188900.0
2010-06-01 11:00:00,20.24,20.25,20.09,20.09,170900.0,20.24,20.25,20.09,20.09,170900.0
2010-06-01 11:30:00,20.09,20.1,19.88,19.9,153700.0,20.09,20.1,19.88,19.9,153700.0
2010-06-01 12:00:00,19.89,20.02,19.89,20.02,160300.0,19.89,20.02,19.89,20.02,160300.0
2010-06-01 12:30:00,20.03,20.03,19.9,19.9,128000.0,20.03,20.03,19.9,19.9,128000.0
2010-06-01 13:00:00,19.91,20.08,19.91,20.06,147600.0,19.91,20.08,19.91,20.06,147600.0
2010-06-01 13:30:00,20.06,20.1,19.98,19.99,164900.0,20.06,20.1,19.98,19.99,164900.0
2010-06-01 14:00:00,19.99,20.02,19.86,19.98,258500.0,19.99,20.02,19.86,19.98,258500.0
2010-06-01 14:30:00,19.99,20.04,19.89,19.94,212600.0,19.99,20.04,19.89,19.94,212600.0
2010-06-01 15:00:00,19.95,19.96,19.78,19.82,389500.0,19.95,19.96,19.78,19.82,389500.0
2010-06-01 15:30:00,19.82,19.94,19.65,19.67,658300.0,19.82,19.94,19.65,19.67,658300.0
2010-06-02 09:30:00,19.7,20.07,19.68,19.96,189700.0,19.7,20.07,19.68,19.96,189700.0
2010-06-02 10:00:00,19.97,20.12,19.96,20.04,149700.0,19.97,20.12,19.96,20.04,149700.0
2010-06-02 10:30:00,20.03,20.15,20.01,20.15,143000.0,20.03,20.15,20.01,20.15,143000.0
2010-06-02 11:00:00,20.15,20.33,20.13,20.32,146600.0,20.15,20.33,20.13,20.32,146600.0
2010-06-02 11:30:00,20.33,20.4,20.23,20.23,178900.0,20.33,20.4,20.23,20.23,178900.0
2010-06-02 12:00:00,20.23,20.33,20.21,20.29,110900.0,20.23,20.33,20.21,20.29,110900.0
2010-06-02 12:30:00,20.29,20.46,20.27,20.35,143000.0,20.29,20.46,20.27,20.35,143000.0
2010-06-02 13:00:00,20.36,20.41,20.17,20.19,86000.0,20.36,20.41,20.17,20.19,86000.0
2010-06-02 13:30:00,20.18,20.25,20.13,20.14,54400.0,20.18,20.25,20.13,20.14,54400.0
2010-06-02 14:00:00,20.13,20.2,20.08,20.14,121300.0,20.13,20.2,20.08,20.14,121300.0
2010-06-02 14:30:00,20.14,20.34,20.13,20.31,190500.0,20.14,20.34,20.13,20.31,190500.0
2010-06-02 15:00:00,20.31,20.49,20.31,20.48,217200.0,20.31,20.49,20.31,20.48,217200.0
2010-06-02 15:30:00,20.48,20.5,20.42,20.48,455500.0,20.48,20.5,20.42,20.48,455500.0
2010-06-03 09:30:00,21.47,21.87,21.25,21.6,534000.0,21.47,21.87,21.25,21.6,534000.0
2010-06-03 10:00:00,21.62,21.96,21.51,21.87,498700.0,21.62,21.96,21.51,21.87,498700.0
2010-06-03 10:30:00,21.87,21.91,21.56,21.69,392300.0,21.87,21.91,21.56,21.69,392300.0
2010-06-03 11:00:00,21.71,21.88,21.71,21.75,181900.0,21.71,21.88,21.71,21.75,181900.0
2010-06-03 11:30:00,21.76,21.81,21.61,21.67,252200.0,21.76,21.81,21.61,21.67,252200.0
2010-06-03 12:00:00,21.66,21.67,21.4,21.42,164500.0,21.66,21.67,21.4,21.42,164500.0
2010-06-03 12:30:00,21.43,21.51,21.34,21.37,238700.0,21.43,21.51,21.34,21.37,238700.0
2010-06-03 13:00:00,21.38,21.46,21.27,21.28,110300.0,21.38,21.46,21.27,21.28,110300.0
2010-06-03 13:30:00,21.29,21.33,21.19,21.2,171200.0,21.29,21.33,21.19,21.2,171200.0
2010-06-03 14:00:00,21.22,21.39,21.22,21.34,198500.0,21.22,21.39,21.22,21.34,198500.0
2010-06-03 14:30:00,21.32,21.42,21.28,21.28,224400.0,21.32,21.42,21.28,21.28,224400.0
2010-06-03 15:00:00,21.28,21.36,21.22,21.33,261800.0,21.28,21.36,21.22,21.33,261800.0
2010-06-03 15:30:00,21.33,21.38,21.25,21.34,642400.0,21.33,21.38,21.25,21.34,642400.0
2010-06-04 09:30:00,20.7,21.07,20.67,20.89,231500.0,20.7,21.07,20.67,20.89,231500.0
2010-06-04 10:00:00,20.89,21.06,20.86,20.99,260000.0,20.89,21.06,20.86,20.99,260000.0
2010-06-04 10:30:00,20.99,21.05,20.69,20.69,205600.0,20.99,21.05,20.69,20.69,205600.0
2010-06-04 11:00:00,20.69,20.81,20.64,20.65,202100.0,20.69,20.81,20.64,20.65,202100.0
2010-06-04 11:30:00,20.65,20.74,20.65,20.67,237400.0,20.65,20.74,20.65,20.67,237400.0
2010-06-04 12:00:00,20.67,20.74,20.64,20.72,235300.0,20.67,20.74,20.64,20.72,235300.0
2010-06-04 12:30:00,20.71,20.8,20.65,20.79,182900.0,20.71,20.8,20.65,20.79,182900.0
2010-06-04 13:00:00,20.79,21.02,20.78,20.84,376600.0,20.79,21.02,20.78,20.84,376600.0
2010-06-04 13:30:00,20.84,20.93,20.8,20.87,182100.0,20.84,20.93,20.8,20.87,182100.0
2010-06-04 14:00:00,20.87,20.93,20.8,20.89,262500.0,20.87,20.93,20.8,20.89,262500.0
2010-06-04 14:30:00,20.88,20.94,20.68,20.77,295800.0,20.88,20.94,20.68,20.77,295800.0
2010-06-04 15:00:00,20.78,21.04,20.77,20.98,360100.0,20.78,21.04,20.77,20.98,360100.0
2010-06-04 15:30:00,20.98,21.02,20.81,20.89,847500.0,20.98,21.02,20.81,20.89,847500.0
2010-06-07 09:30:00,20.89,20.99,20.62,20.84,156700.0,20.89,20.99,20.62,20.84,156700.0
2010-06-07 10:00:00,20.83,20.97,20.7,20.75,274700.0,20.83,20.97,20.7,20.75,274700.0
2010-06-07 10:30:00,20.75,20.75,20.42,20.44,300900.0,20.75,20.75,20.42,20.44,300900.0
2010-06-07 11:00:00,20.44,20.46,20.23,20.26,187900.0,20.44,20.46,20.23,20.26,187900.0
2010-06-07 11:30:00,20.27,20.47,20.25,20.42,217900.0,20.27,20.47,20.25,20.42,217900.0
2010-06-07 12:00:00,20.41,20.53,20.38,20.4,180900.0,20.41,20.53,20.38,20.4,180900.0
2010-06-07 12:30:00,20.4,20.46,20.36,20.44,112100.0,20.4,20.46,20.36,20.44,112100.0
2010-06-07 13:00:00,20.44,20.48,20.36,20.45,135000.0,20.44,20.48,20.36,20.45,135000.0
2010-06-07 13:30:00,20.45,20.48,20.26,20.3,187900.0,20.45,20.48,20.26,20.3,187900.0
2010-06-07 14:00:00,20.29,20.35,20.22,20.26,245300.0,20.29,20.35,20.22,20.26,245300.0
2010-06-07 14:30:00,20.26,20.28,20.03,20.07,254000.0,20.26,20.28,20.03,20.07,254000.0
2010-06-07 15:00:00,20.07,20.16,19.87,19.9,436500.0,20.07,20.16,19.87,19.9,436500.0
2010-06-07 15:30:00,19.89,20.04,19.86,19.89,898500.0,19.89,20.04,19.86,19.89,898500.0
2010-06-08 09:30:00,19.9,20.38,19.86,19.98,224400.0,19.9,20.38,19.86,19.98,224400.0
2010-06-08 10:00:00,19.98,20.11,19.95,20.01,214400.0,19.98,20.11,19.95,20.01,214400.0
2010-06-08 10:30:00,20.01,20.05,19.8,20.0,180400.0,20.01,20.05,19.8,20.0,180400.0
2010-06-08 11:00:00,19.99,20.15,19.84,20.1,218000.0,19.99,20.15,19.84,20.1,218000.0
2010-06-08 11:30:00,20.1,20.38,20.1,20.34,290600.0,20.1,20.38,20.1,20.34,290600.0
2010-06-08 12:00:00,20.33,20.38,20.15,20.23,271300.0,20.33,20.38,20.15,20.23,271300.0
2010-06-08 12:30:00,20.23,20.47,20.21,20.43,162500.0,20.23,20.47,20.21,20.43,162500.0
2010-06-08 13:00:00,20.43,20.44,20.25,20.28,114000.0,20.43,20.44,20.25,20.28,114000.0
2010-06-08 13:30:00,20.29,20.31,20.04,20.1,137400.0,20.29,20.31,20.04,20.1,137400.0
2010-06-08 14:00:00,20.11,20.44,20.11,20.38,298000.0,20.11,20.44,20.11,20.38,298000.0
2010-06-08 14:30:00,20.38,20.46,20.31,20.33,160600.0,20.38,20.46,20.31,20.33,160600.0
2010-06-08 15:00:00,20.34,20.41,20.27,20.4,311700.0,20.34,20.41,20.27,20.4,311700.0
2010-06-08 15:30:00,20.4,20.46,20.35,20.39,727000.0,20.4,20.46,20.35,20.39,727000.0
2010-06-09 09:30:00,20.53,21.08,20.53,20.93,169100.0,20.53,21.08,20.53,20.93,169100.0
2010-06-09 10:00:00,20.93,20.95,20.78,20.78,134300.0,20.93,20.95,20.78,20.78,134300.0
2010-06-09 10:30:00,20.78,20.92,20.7,20.91,195600.0,20.78,20.92,20.7,20.91,195600.0
2010-06-09 11:00:00,20.92,21.12,20.92,21.09,99100.0,20.92,21.12,20.92,21.09,99100.0
2010-06-09 11:30:00,21.08,21.11,20.95,20.95,44900.0,21.08,21.11,20.95,20.95,44900.0
2010-06-09 12:00:00,20.96,21.02,20.93,20.99,44400.0,20.96,21.02,20.93,20.99,44400.0
2010-06-09 12:30:00,20.99,21.05,20.92,20.92,67500.0,20.99,21.05,20.92,20.92,67500.0
2010-06-09 13:00:00,20.93,20.99,20.9,20.92,71500.0,20.93,20.99,20.9,20.92,71500.0
2010-06-09 13:30:00,20.91,20.94,20.86,20.9,114700.0,20.91,20.94,20.86,20.9,114700.0
2010-06-09 14:00:00,20.9,20.92,20.77,20.84,96400.0,20.9,20.92,20.77,20.84,96400.0
2010-06-09 14:30:00,20.84,20.92,20.63,20.63,140200.0,20.84,20.92,20.63,20.63,140200.0
2010-06-09 15:00:00,20.62,20.67,20.43,20.55,261700.0,20.62,20.67,20.43,20.55,261700.0
2010-06-09 15:30:00,20.55,20.56,20.33,20.42,429400.0,20.55,20.56,20.33,20.42,429400.0
2010-06-10 09:30:00,20.94,21.06,20.81,21.03,63200.0,20.94,21.06,20.81,21.03,63200.0
2010-06-10 10:00:00,21.04,21.08,20.8,20.89,77700.0,21.04,21.08,20.8,20.89,77700.0
2010-06-10 10:30:00,20.89,20.91,20.82,20.9,63200.0,20.89,20.91,20.82,20.9,63200.0
2010-06-10 11:00:00,20.89,20.97,20.87,20.92,49400.0,20.89,20.97,20.87,20.92,49400.0
2010-06-10 11:30:00,20.92,20.94,20.84,20.88,53700.0,20.92,20.94,20.84,20.88,53700.0
2010-06-10 12:00:00,20.89,20.89,20.75,20.82,53500.0,20.89,20.89,20.75,20.82,53500.0
2010-06-10 12:30:00,20.82,20.86,20.71,20.84,43700.0,20.82,20.86,20.71,20.84,43700.0
2010-06-10 13:00:00,20.82,20.82,20.72,20.8,37100.0,20.82,20.82,20.72,20.8,37100.0
2010-06-10 13:30:00,20.81,20.9,20.81,20.88,36700.0,20.81,20.9,20.81,20.88,36700.0
2010-06-10 14:00:00,20.87,20.89,20.8,20.88,50800.0,20.87,20.89,20.8,20.88,50800.0
2010-06-10 14:30:00,20.89,21.04,20.88,20.98,125400.0,20.89,21.04,20.88,20.98,125400.0
2010-06-10 15:00:00,20.99,21.09,20.94,21.07,128400.0,20.99,21.09,20.94,21.07,128400.0
2010-06-10 15:30:00,21.07,21.1,20.94,21.02,271000.0,21.07,21.1,20.94,21.02,271000.0
2010-06-11 09:30:00,20.9,21.06,20.73,21.0,109000.0,20.9,21.06,20.73,21.0,109000.0
2010-06-11 10:00:00,21.01,21.27,20.96,21.14,129100.0,21.01,21.27,20.96,21.14,129100.0
2010-06-11 10:30:00,21.15,21.21,21.12,21.16,89600.0,21.15,21.21,21.12,21.16,89600.0
2010-06-11 11:00:00,21.15,21.16,21.01,21.06,101400.0,21.15,21.16,21.01,21.06,101400.0
2010-06-11 11:30:00,21.07,21.19,21.07,21.16,92500.0,21.07,21.19,21.07,21.16,92500.0
2010-06-11 12:00:00,21.16,21.21,21.07,21.15,97300.0,21.16,21.21,21.07,21.15,97300.0
2010-06-11 12:30:00,21.15,21.24,21.07,21.24,90500.0,21.15,21.24,21.07,21.24,90500.0
2010-06-11 13:00:00,21.24,21.27,21.18,21.2,89700.0,21.24,21.27,21.18,21.2,89700.0
2010-06-11 13:30:00,21.2,21.22,21.12,21.16,98500.0,21.2,21.22,21.12,21.16,98500.0
2010-06-11 14:00:00,21.16,21.22,21.11,21.16,97500.0,21.16,21.22,21.11,21.16,97500.0
2010-06-11 14:30:00,21.16,21.18,21.11,21.11,85300.0,21.16,21.18,21.11,21.11,85300.0
2010-06-11 15:00:00,21.12,21.24,21.1,21.2,139100.0,21.12,21.24,21.1,21.2,139100.0
2010-06-11 15:30:00,21.2,21.38,21.19,21.34,262700.0,21.2,21.38,21.19,21.34,262700.0
2010-06-14 09:30:00,21.48,21.68,21.48,21.59,54000.0,21.48,21.68,21.48,21.59,54000.0
2010-06-14 10:00:00,21.59,21.72,21.59,21.7,120100.0,21.59,21.72,21.59,21.7,120100.0
2010-06-14 10:30:00,21.7,21.7,21.6,21.7,69700.0,21.7,21.7,21.6,21.7,69700.0
2010-06-14 11:00:00,21.7,21.76,21.68,21.7,95900.0,21.7,21.76,21.68,21.7,95900.0
2010-06-14 11:30:00,21.7,21.73,21.61,21.61,78400.0,21.7,21.73,21.61,21.61,78400.0
2010-06-14 12:00:00,21.61,21.79,21.61,21.76,194700.0,21.61,21.79,21.61,21.76,194700.0
2010-06-14 12:30:00,21.75,21.76,21.67,21.67,89300.0,21.75,21.76,21.67,21.67,89300.0
2010-06-14 13:00:00,21.67,21.69,21.6,21.66,115500.0,21.67,21.69,21.6,21.66,115500.0
2010-06-14 13:30:00,21.66,21.76,21.61,21.61,101100.0,21.66,21.76,21.61,21.61,101100.0
2010-06-14 14:00:00,21.6,21.65,21.47,21.54,95200.0,21.6,21.65,21.47,21.54,95200.0
2010-06-14 14:30:00,21.54,21.62,21.45,21.59,85300.0,21.54,21.62,21.45,21.59,85300.0
2010-06-14 15:00:00,21.59,21.63,21.52,21.56,116600.0,21.59,21.63,21.52,21.56,116600.0
2010-06-14 15:30:00,21.57,21.57,21.31,21.39,437900.0,21.57,21.57,21.31,21.39,437900.0
2010-06-15 09:30:00,21.55,21.66,21.27,21.59,52300.0,21.55,21.66,21.27,21.59,52300.0
2010-06-15 10:00:00,21.58,21.58,21.36,21.53,111600.0,21.58,21.58,21.36,21.53,111600.0
2010-06-15 10:30:00,21.55,21.69,21.5,21.67,144200.0,21.55,21.69,21.5,21.67,144200.0
2010-06-15 11:00:00,21.68,21.69,21.5,21.57,83500.0,21.68,21.69,21.5,21.57,83500.0
2010-06-15 11:30:00,21.56,21.6,21.49,21.53,48100.0,21.56,21.6,21.49,21.53,48100.0
2010-06-15 12:00:00,21.54,21.66,21.54,21.61,53100.0,21.54,21.66,21.54,21.61,53100.0
2010-06-15 12:30:00,21.6,21.63,21.56,21.62,41900.0,21.6,21.63,21.56,21.62,41900.0
2010-06-15 13:00:00,21.63,21.76,21.59,21.74,81100.0,21.63,21.76,21.59,21.74,81100.0
2010-06-15 13:30:00,21.75,21.8,21.72,21.79,61000.0,21.75,21.8,21.72,21.79,61000.0
2010-06-15 14:00:00,21.78,21.85,21.78,21.84,224700.0,21.78,21.85,21.78,21.84,224700.0
2010-06-15 14:30:00,21.83,21.83,21.73,21.75,180300.0,21.83,21.83,21.73,21.75,180300.0
2010-06-15 15:00:00,21.74,21.77,21.71,21.76,154300.0,21.74,21.77,21.71,21.76,154300.0
2010-06-15 15:30:00,21.75,21.8,21.73,21.79,531200.0,21.75,21.8,21.73,21.79,531200.0
2010-06-16 09:30:00,21.25,21.39,21.0,21.14,298200.0,21.25,21.39,21.0,21.14,298200.0
2010-06-16 10:00:00,21.15,21.27,21.04,21.05,278200.0,21.15,21.27,21.04,21.05,278200.0
2010-06-16 10:30:00,21.05,21.06,20.79,21.03,456600.0,21.05,21.06,20.79,21.03,456600.0
2010-06-16 11:00:00,21.03,21.31,21.02,21.27,189400.0,21.03,21.31,21.02,21.27,189400.0
2010-06-16 11:30:00,21.27,21.31,21.15,21.22,180900.0,21.27,21.31,21.15,21.22,180900.0
2010-06-16 12:00:00,21.23,21.42,21.22,21.35,154200.0,21.23,21.42,21.22,21.35,154200.0
2010-06-16 12:30:00,21.36,21.4,21.31,21.4,84300.0,21.36,21.4,21.31,21.4,84300.0
2010-06-16 13:00:00,21.39,21.4,21.37,21.4,120100.0,21.39,21.4,21.37,21.4,120100.0
2010-06-16 13:30:00,21.39,21.41,21.37,21.4,128800.0,21.39,21.41,21.37,21.4,128800.0
2010-06-16 14:00:00,21.39,21.52,21.36,21.38,227500.0,21.39,21.52,21.36,21.38,227500.0
2010-06-16 14:30:00,21.37,21.41,21.28,21.29,254500.0,21.37,21.41,21.28,21.29,254500.0
2010-06-16 15:00:00,21.29,21.38,21.24,21.29,230800.0,21.29,21.38,21.24,21.29,230800.0
2010-06-16 15:30:00,21.3,21.4,21.27,21.37,478500.0,21.3,21.4,21.27,21.37,478500.0
2010-06-17 09:30:00,21.56,21.59,21.03,21.14,269000.0,21.56,21.59,21.03,21.14,269000.0
2010-06-17 10:00:00,21.14,21.15,20.72,20.77,419900.0,21.14,21.15,20.72,20.77,419900.0
2010-06-17 10:30:00,20.78,20.84,20.64,20.79,339800.0,20.78,20.84,20.64,20.79,339800.0
2010-06-17 11:00:00,20.79,20.92,20.79,20.9,187400.0,20.79,20.92,20.79,20.9,187400.0
2010-06-17 11:30:00,20.91,20.98,20.9,20.95,114700.0,20.91,20.98,20.9,20.95,114700.0
2010-06-17 12:00:00,20.95,20.96,20.77,20.78,108600.0,20.95,20.96,20.77,20.78,108600.0
2010-06-17 12:30:00,20.78,20.85,20.72,20.83,63700.0,20.78,20.85,20.72,20.83,63700.0
2010-06-17 13:00:00,20.83,20.84,20.74,20.77,130900.0,20.83,20.84,20.74,20.77,130900.0
2010-06-17 13:30:00,20.78,20.83,20.72,20.83,127800.0,20.78,20.83,20.72,20.83,127800.0
2010-06-17 14:00:00,20.83,20.96,20.83,20.9,126000.0,20.83,20.96,20.83,20.9,126000.0
2010-06-17 14:30:00,20.9,20.91,20.71,20.71,190700.0,20.9,20.91,20.71,20.71,190700.0
2010-06-17 15:00:00,20.71,20.79,20.65,20.77,227100.0,20.71,20.79,20.65,20.77,227100.0
2010-06-17 15:30:00,20.77,20.95,20.77,20.94,510500.0,20.77,20.95,20.77,20.94,510500.0
2010-06-18 09:30:00,21.06,21.14,20.9,20.94,326100.0,21.06,21.14,20.9,20.94,326100.0
2010-06-18 10:00:00,20.94,21.16,20.94,21.14,123500.0,20.94,21.16,20.94,21.14,123500.0
2010-06-18 10:30:00,21.14,21.21,21.08,21.16,181200.0,21.14,21.21,21.08,21.16,181200.0
2010-06-18 11:00:00,21.15,21.26,21.13,21.19,133300.0,21.15,21.26,21.13,21.19,133300.0
2010-06-18 11:30:00,21.19,21.25,21.16,21.22,167200.0,21.19,21.25,21.16,21.22,167200.0
2010-06-18 12:00:00,21.23,21.26,21.06,21.06,113400.0,21.23,21.26,21.06,21.06,113400.0
2010-06-18 12:30:00,21.07,21.09,20.99,21.03,89600.0,21.07,21.09,20.99,21.03,89600.0
2010-06-18 13:00:00,21.02,21.12,21.0,21.03,55600.0,21.02,21.12,21.0,21.03,55600.0
2010-06-18 13:30:00,21.03,21.09,21.02,21.04,46000.0,21.03,21.09,21.02,21.04,46000.0
2010-06-18 14:00:00,21.04,21.08,21.03,21.08,69400.0,21.04,21.08,21.03,21.08,69400.0
2010-06-18 14:30:00,21.07,21.09,21.04,21.04,94600.0,21.07,21.09,21.04,21.04,94600.0
2010-06-18 15:00:00,21.05,21.05,20.97,21.01,147800.0,21.05,21.05,20.97,21.01,147800.0
2010-06-18 15:30:00,21.02,21.2,21.0,21.17,693800.0,21.02,21.2,21.0,21.17,693800.0
2010-06-21 09:30:00,21.33,21.42,21.04,21.3,212800.0,21.33,21.42,21.04,21.3,212800.0
2010-06-21 10:00:00,21.31,21.35,21.02,21.02,187300.0,21.31,21.35,21.02,21.02,187300.0
2010-06-21 10:30:00,21.02,21.05,20.95,21.0,200800.0,21.02,21.05,20.95,21.0,200800.0
2010-06-21 11:00:00,21.01,21.12,21.0,21.12,67700.0,21.01,21.12,21.0,21.12,67700.0
2010-06-21 11:30:00,21.12,21.16,21.0,21.04,71700.0,21.12,21.16,21.0,21.04,71700.0
2010-06-21 12:00:00,21.05,21.05,20.95,20.97,62700.0,21.05,21.05,20.95,20.97,62700.0
2010-06-21 12:30:00,20.96,20.97,20.9,20.93,55700.0,20.96,20.97,20.9,20.93,55700.0
2010-06-21 13:00:00,20.93,21.06,20.92,20.95,38600.0,20.93,21.06,20.92,20.95,38600.0
2010-06-21 13:30:00,20.96,20.96,20.8,20.87,87800.0,20.96,20.96,20.8,20.87,87800.0
2010-06-21 14:00:00,20.88,21.01,20.85,20.94,110500.0,20.88,21.01,20.85,20.94,110500.0
2010-06-21 14:30:00,20.94,20.96,20.79,20.82,106500.0,20.94,20.96,20.79,20.82,106500.0
2010-06-21 15:00:00,20.82,20.85,20.62,20.73,293600.0,20.82,20.85,20.62,20.73,293600.0
2010-06-21 15:30:00,20.73,20.77,20.53,20.69,608500.0,20.73,20.77,20.53,20.69,608500.0
2010-06-22 09:30:00,20.67,21.05,20.67,20.93,176700.0,20.67,21.05,20.67,20.93,176700.0
2010-06-22 10:00:00,20.93,20.93,20.81,20.87,220700.0,20.93,20.93,20.81,20.87,220700.0
2010-06-22 10:30:00,20.87,20.87,20.62,20.68,285700.0,20.87,20.87,20.62,20.68,285700.0
2010-06-22 11:00:00,20.68,20.68,20.5,20.51,165900.0,20.68,20.68,20.5,20.51,165900.0
2010-06-22 11:30:00,20.51,20.65,20.51,20.58,170400.0,20.51,20.65,20.51,20.58,170400.0
2010-06-22 12:00:00,20.58,20.6,20.54,20.55,108300.0,20.58,20.6,20.54,20.55,108300.0
2010-06-22 12:30:00,20.55,20.55,20.49,20.49,125900.0,20.55,20.55,20.49,20.49,125900.0
2010-06-22 13:00:00,20.49,20.56,20.42,20.42,129400.0,20.49,20.56,20.42,20.42,129400.0
2010-06-22 13:30:00,20.42,20.43,20.34,20.36,158800.0,20.42,20.43,20.34,20.36,158800.0
2010-06-22 14:00:00,20.36,20.36,20.18,20.21,227300.0,20.36,20.36,20.18,20.21,227300.0
2010-06-22 14:30:00,20.21,20.26,19.95,20.02,406300.0,20.21,20.26,19.95,20.02,406300.0
2010-06-22 15:00:00,20.02,20.22,20.02,20.17,420000.0,20.02,20.22,20.02,20.17,420000.0
2010-06-22 15:30:00,20.17,20.24,20.07,20.21,817100.0,20.17,20.24,20.07,20.21,817100.0
2010-06-23 09:30:00,20.35,20.72,20.35,20.69,243300.0,20.35,20.72,20.35,20.69,243300.0
2010-06-23 10:00:00,20.69,20.69,20.19,20.31,303400.0,20.69,20.69,20.19,20.31,303400.0
2010-06-23 10:30:00,20.32,20.39,20.24,20.32,155600.0,20.32,20.39,20.24,20.32,155600.0
2010-06-23 11:00:00,20.32,20.33,20.22,20.25,168900.0,20.32,20.33,20.22,20.25,168900.0
2010-06-23 11:30:00,20.25,20.32,20.2,20.32,122700.0,20.25,20.32,20.2,20.32,122700.0
2010-06-23 12:00:00,20.32,20.35,20.19,20.19,152100.0,20.32,20.35,20.19,20.19,152100.0
2010-06-23 12:30:00,20.19,20.31,20.16,20.29,90500.0,20.19,20.31,20.16,20.29,90500.0
2010-06-23 13:00:00,20.29,20.5,20.29,20.5,163500.0,20.29,20.5,20.29,20.5,163500.0
2010-06-23 13:30:00,20.5,20.63,20.49,20.58,134100.0,20.5,20.63,20.49,20.58,134100.0
2010-06-23 14:00:00,20.58,20.62,20.44,20.5,154500.0,20.58,20.62,20.44,20.5,154500.0
2010-06-23 14:30:00,20.5,20.64,20.37,20.39,228800.0,20.5,20.64,20.37,20.39,228800.0
2010-06-23 15:00:00,20.39,20.46,20.25,20.45,217800.0,20.39,20.46,20.25,20.45,217800.0
2010-06-23 15:30:00,20.44,20.54,20.38,20.41,338900.0,20.44,20.54,20.38,20.41,338900.0
2010-06-24 09:30:00,20.41,20.45,19.66,19.7,178900.0,20.41,20.45,19.66,19.7,178900.0
2010-06-24 10:00:00,19.71,19.97,19.7,19.93,184100.0,19.71,19.97,19.7,19.93,184100.0
2010-06-24 10:30:00,19.93,19.93,19.61,19.67,121400.0,19.93,19.93,19.61,19.67,121400.0
2010-06-24 11:00:00,19.67,19.85,19.63,19.83,160600.0,19.67,19.85,19.63,19.83,160600.0
2010-06-24 11:30:00,19.84,20.04,19.81,20.01,115000.0,19.84,20.04,19.81,20.01,115000.0
2010-06-24 12:00:00,20.03,20.07,19.86,19.86,88700.0,20.03,20.07,19.86,19.86,88700.0
2010-06-24 12:30:00,19.86,19.97,19.86,19.95,64800.0,19.86,19.97,19.86,19.95,64800.0
2010-06-24 13:00:00,19.95,20.06,19.93,20.02,73000.0,19.95,20.06,19.93,20.02,73000.0
2010-06-24 13:30:00,20.02,20.12,20.02,20.11,83000.0,20.02,20.12,20.02,20.11,83000.0
2010-06-24 14:00:00,20.12,20.13,19.95,19.98,94100.0,20.12,20.13,19.95,19.98,94100.0
2010-06-24 14:30:00,19.97,19.99,19.87,19.89,114500.0,19.97,19.99,19.87,19.89,114500.0
2010-06-24 15:00:00,19.89,19.93,19.73,19.8,162600.0,19.89,19.93,19.73,19.8,162600.0
2010-06-24 15:30:00,19.8,19.85,19.74,19.78,480000.0,19.8,19.85,19.74,19.78,480000.0
2010-06-25 09:30:00,19.93,20.02,19.69,19.96,128400.0,19.93,20.02,19.69,19.96,128400.0
2010-06-25 10:00:00,19.96,20.15,19.9,19.94,141800.0,19.96,20.15,19.9,19.94,141800.0
2010-06-25 10:30:00,19.94,19.96,19.74,19.81,126400.0,19.94,19.96,19.74,19.81,126400.0
2010-06-25 11:00:00,19.8,19.84,19.74,19.84,133400.0,19.8,19.84,19.74,19.84,133400.0
2010-06-25 11:30:00,19.85,19.93,19.79,19.88,69500.0,19.85,19.93,19.79,19.88,69500.0
2010-06-25 12:00:00,19.88,19.88,19.78,19.84,62300.0,19.88,19.88,19.78,19.84,62300.0
2010-06-25 12:30:00,19.84,19.9,19.82,19.84,99400.0,19.84,19.9,19.82,19.84,99400.0
2010-06-25 13:00:00,19.83,20.01,19.83,19.99,93700.0,19.83,20.01,19.83,19.99,93700.0
2010-06-25 13:30:00,19.99,20.13,19.95,19.98,82900.0,19.99,20.13,19.95,19.98,82900.0
2010-06-25 14:00:00,19.98,20.02,19.94,19.98,79600.0,19.98,20.02,19.94,19.98,79600.0
2010-06-25 14:30:00,19.98,20.06,19.98,20.04,96500.0,19.98,20.06,19.98,20.04,96500.0
2010-06-25 15:00:00,20.04,20.06,19.98,20.05,205900.0,20.04,20.06,19.98,20.05,205900.0
2010-06-25 15:30:00,20.05,20.19,20.0,20.05,597900.0,20.05,20.19,20.0,20.05,597900.0
2010-06-28 09:30:00,20.21,20.21,19.9,19.96,85800.0,20.21,20.21,19.9,19.96,85800.0
2010-06-28 10:00:00,19.98,20.11,19.98,20.05,108400.0,19.98,20.11,19.98,20.05,108400.0
2010-06-28 10:30:00,20.06,20.15,19.99,20.14,92000.0,20.06,20.15,19.99,20.14,92000.0
2010-06-28 11:00:00,20.14,20.25,20.13,20.22,82000.0,20.14,20.25,20.13,20.22,82000.0
2010-06-28 11:30:00,20.22,20.26,20.11,20.11,87600.0,20.22,20.26,20.11,20.11,87600.0
2010-06-28 12:00:00,20.11,20.13,20.02,20.07,82300.0,20.11,20.13,20.02,20.07,82300.0
2010-06-28 12:30:00,20.08,20.12,19.97,19.97,83600.0,20.08,20.12,19.97,19.97,83600.0
2010-06-28 13:00:00,19.98,20.0,19.93,19.96,84300.0,19.98,20.0,19.93,19.96,84300.0
2010-06-28 13:30:00,19.96,20.03,19.9,20.03,64700.0,19.96,20.03,19.9,20.03,64700.0
2010-06-28 14:00:00,20.02,20.07,20.0,20.07,108400.0,20.02,20.07,20.0,20.07,108400.0
2010-06-28 14:30:00,20.07,20.07,19.99,20.03,164100.0,20.07,20.07,19.99,20.03,164100.0
2010-06-28 15:00:00,20.03,20.03,19.95,19.99,187700.0,20.03,20.03,19.95,19.99,187700.0
2010-06-28 15:30:00,19.99,20.09,19.94,19.95,258000.0,19.99,20.09,19.94,19.95,258000.0
2010-06-29 09:30:00,19.64,19.8,19.58,19.76,190600.0,19.64,19.8,19.58,19.76,190600.0
2010-06-29 10:00:00,19.75,19.75,19.33,19.43,205700.0,19.75,19.75,19.33,19.43,205700.0
2010-06-29 10:30:00,19.43,19.85,19.41,19.85,156500.0,19.43,19.85,19.41,19.85,156500.0
2010-06-29 11:00:00,19.84,19.87,19.68,19.8,112700.0,19.84,19.87,19.68,19.8,112700.0
2010-06-29 11:30:00,19.81,19.96,19.72,19.79,96500.0,19.81,19.96,19.72,19.79,96500.0
2010-06-29 12:00:00,19.8,19.95,19.74,19.83,83400.0,19.8,19.95,19.74,19.83,83400.0
2010-06-29 12:30:00,19.82,19.82,19.74,19.76,45400.0,19.82,19.82,19.74,19.76,45400.0
2010-06-29 13:00:00,19.76,19.77,19.72,19.75,76300.0,19.76,19.77,19.72,19.75,76300.0
2010-06-29 13:30:00,19.75,19.87,19.73,19.81,96000.0,19.75,19.87,19.73,19.81,96000.0
2010-06-29 14:00:00,19.81,19.98,19.81,19.83,118100.0,19.81,19.98,19.81,19.83,118100.0
2010-06-29 14:30:00,19.82,19.83,19.56,19.57,282100.0,19.82,19.83,19.56,19.57,282100.0
2010-06-29 15:00:00,19.58,19.7,19.41,19.49,356600.0,19.58,19.7,19.41,19.49,356600.0
2010-06-29 15:30:00,19.49,19.6,19.44,19.55,686600.0,19.49,19.6,19.44,19.55,686600.0
2010-06-30 09:30:00,19.42,19.94,19.42,19.78,140800.0,19.42,19.94,19.42,19.78,140800.0
2010-06-30 10:00:00,19.77,19.88,19.74,19.77,147100.0,19.77,19.88,19.74,19.77,147100.0
2010-06-30 10:30:00,19.77,19.86,19.69,19.71,198500.0,19.77,19.86,19.69,19.71,198500.0
2010-06-30 11:00:00,19.7,19.77,19.67,19.73,127300.0,19.7,19.77,19.67,19.73,127300.0
2010-06-30 11:30:00,19.73,19.8,19.69,19.69,164300.0,19.73,19.8,19.69,19.69,164300.0
2010-06-30 12:00:00,19.7,19.75,19.67,19.71,56200.0,19.7,19.75,19.67,19.71,56200.0
2010-06-30 12:30:00,19.71,19.72,19.62,19.66,61400.0,19.71,19.72,19.62,19.66,61400.0
2010-06-30 13:00:00,19.66,19.78,19.64,19.77,95600.0,19.66,19.78,19.64,19.77,95600.0
2010-06-30 13:30:00,19.77,19.81,19.69,19.7,163000.0,19.77,19.81,19.69,19.7,163000.0
2010-06-30 14:00:00,19.7,19.72,19.55,19.57,200000.0,19.7,19.72,19.55,19.57,200000.0
2010-06-30 14:30:00,19.56,19.7,19.55,19.67,168700.0,19.56,19.7,19.55,19.67,168700.0
2010-06-30 15:00:00,19.67,19.72,19.6,19.6,220500.0,19.67,19.72,19.6,19.6,220500.0
2010-06-30 15:30:00,19.6,19.6,19.41,19.48,526900.0,19.6,19.6,19.41,19.48,526900.0
2010-07-01 09:30:00,19.44,19.69,19.44,19.48,111100.0,19.44,19.69,19.44,19.48,111100.0
2010-07-01 10:00:00,19.48,19.53,19.18,19.27,209900.0,19.48,19.53,19.18,19.27,209900.0
2010-07-01 10:30:00,19.26,19.27,19.0,19.11,113600.0,19.26,19.27,19.0,19.11,113600.0
2010-07-01 11:00:00,19.11,19.36,19.01,19.36,320900.0,19.11,19.36,19.01,19.36,320900.0
2010-07-01 11:30:00,19.34,19.58,19.32,19.53,223700.0,19.34,19.58,19.32,19.53,223700.0
2010-07-01 12:00:00,19.54,19.54,19.29,19.34,169400.0,19.54,19.54,19.29,19.34,169400.0
2010-07-01 12:30:00,19.34,19.64,19.31,19.44,163900.0,19.34,19.64,19.31,19.44,163900.0
2010-07-01 13:00:00,19.44,19.48,19.37,19.41,88500.0,19.44,19.48,19.37,19.41,88500.0
2010-07-01 13:30:00,19.41,19.48,19.33,19.41,180400.0,19.41,19.48,19.33,19.41,180400.0
2010-07-01 14:00:00,19.41,19.47,19.38,19.39,159800.0,19.41,19.47,19.38,19.39,159800.0
2010-07-01 14:30:00,19.39,19.41,19.27,19.33,188800.0,19.39,19.41,19.27,19.33,188800.0
2010-07-01 15:00:00,19.33,19.44,19.32,19.41,268900.0,19.33,19.44,19.32,19.41,268900.0
2010-07-01 15:30:00,19.41,19.51,19.38,19.44,482400.0,19.41,19.51,19.38,19.44,482400.0
2010-07-02 09:30:00,19.45,19.71,19.44,19.48,146500.0,19.45,19.71,19.44,19.48,146500.0
2010-07-02 10:00:00,19.47,19.57,19.22,19.24,282000.0,19.47,19.57,19.22,19.24,282000.0
2010-07-02 10:30:00,19.24,19.25,19.05,19.05,153300.0,19.24,19.25,19.05,19.05,153300.0
2010-07-02 11:00:00,19.06,19.12,18.94,18.94,162200.0,19.06,19.12,18.94,18.94,162200.0
2010-07-02 11:30:00,18.95,18.97,18.78,18.92,111400.0,18.95,18.97,18.78,18.92,111400.0
2010-07-02 12:00:00,18.92,19.01,18.89,18.97,93800.0,18.92,19.01,18.89,18.97,93800.0
2010-07-02 12:30:00,18.97,18.97,18.87,18.92,165700.0,18.97,18.97,18.87,18.92,165700.0
2010-07-02 13:00:00,18.92,18.98,18.89,18.9,111900.0,18.92,18.98,18.89,18.9,111900.0
2010-07-02 13:30:00,18.9,18.95,18.87,18.94,115900.0,18.9,18.95,18.87,18.94,115900.0
2010-07-02 14:00:00,18.94,18.97,18.87,18.87,128800.0,18.94,18.97,18.87,18.87,128800.0
2010-07-02 14:30:00,18.86,18.88,18.81,18.88,107300.0,18.86,18.88,18.81,18.88,107300.0
2010-07-02 15:00:00,18.88,19.02,18.85,18.97,214100.0,18.88,19.02,18.85,18.97,214100.0
2010-07-02 15:30:00,18.98,19.04,18.86,18.87,560600.0,18.98,19.04,18.86,18.87,560600.0
2010-07-06 09:30:00,19.34,19.37,18.9,19.14,199600.0,19.34,19.37,18.9,19.14,199600.0
2010-07-06 10:00:00,19.13,19.2,18.96,19.06,223300.0,19.13,19.2,18.96,19.06,223300.0
2010-07-06 10:30:00,19.07,19.1,18.72,18.76,197400.0,19.07,19.1,18.72,18.76,197400.0
2010-07-06 11:00:00,18.75,18.76,18.54,18.59,249700.0,18.75,18.76,18.54,18.59,249700.0
2010-07-06 11:30:00,18.6,18.8,18.6,18.63,178300.0,18.6,18.8,18.6,18.63,178300.0
2010-07-06 12:00:00,18.62,18.62,18.4,18.44,190700.0,18.62,18.62,18.4,18.44,190700.0
2010-07-06 12:30:00,18.43,18.48,18.33,18.35,108000.0,18.43,18.48,18.33,18.35,108000.0
2010-07-06 13:00:00,18.35,18.46,18.3,18.39,194900.0,18.35,18.46,18.3,18.39,194900.0
2010-07-06 13:30:00,18.39,18.44,18.17,18.18,214600.0,18.39,18.44,18.17,18.18,214600.0
2010-07-06 14:00:00,18.18,18.37,18.14,18.36,252400.0,18.18,18.37,18.14,18.36,252400.0
2010-07-06 14:30:00,18.35,18.46,18.29,18.29,182000.0,18.35,18.46,18.29,18.29,182000.0
2010-07-06 15:00:00,18.29,18.3,18.08,18.17,305500.0,18.29,18.3,18.08,18.17,305500.0
2010-07-06 15:30:00,18.17,18.31,18.14,18.3,605700.0,18.17,18.31,18.14,18.3,605700.0
2010-07-07 09:30:00,18.33,18.54,18.33,18.53,175000.0,18.33,18.54,18.33,18.53,175000.0
2010-07-07 10:00:00,18.54,18.75,18.52,18.53,176300.0,18.54,18.75,18.52,18.53,176300.0
2010-07-07 10:30:00,18.52,19.05,18.52,18.89,161900.0,18.52,19.05,18.52,18.89,161900.0
2010-07-07 11:00:00,18.89,18.9,18.56,18.57,173400.0,18.89,18.9,18.56,18.57,173400.0
2010-07-07 11:30:00,18.57,18.61,18.42,18.45,125300.0,18.57,18.61,18.42,18.45,125300.0
2010-07-07 12:00:00,18.46,18.52,18.41,18.49,126500.0,18.46,18.52,18.41,18.49,126500.0
2010-07-07 12:30:00,18.48,18.5,18.3,18.36,145200.0,18.48,18.5,18.3,18.36,145200.0
2010-07-07 13:00:00,18.37,18.65,18.36,18.62,191000.0,18.37,18.65,18.36,18.62,191000.0
2010-07-07 13:30:00,18.62,18.63,18.48,18.58,149800.0,18.62,18.63,18.48,18.58,149800.0
2010-07-07 14:00:00,18.58,18.73,18.58,18.73,88700.0,18.58,18.73,18.58,18.73,88700.0
2010-07-07 14:30:00,18.72,18.86,18.68,18.86,157200.0,18.72,18.86,18.68,18.86,157200.0
2010-07-07 15:00:00,18.86,18.99,18.81,18.97,128000.0,18.86,18.99,18.81,18.97,128000.0
2010-07-07 15:30:00,18.97,19.04,18.95,18.96,277600.0,18.97,19.04,18.95,18.96,277600.0
2010-07-08 09:30:00,19.18,19.38,19.02,19.25,313900.0,19.18,19.38,19.02,19.25,313900.0
2010-07-08 10:00:00,19.26,19.5,19.26,19.41,119400.0,19.26,19.5,19.26,19.41,119400.0
2010-07-08 10:30:00,19.4,19.41,19.19,19.24,109200.0,19.4,19.41,19.19,19.24,109200.0
2010-07-08 11:00:00,19.24,19.29,19.11,19.2,58800.0,19.24,19.29,19.11,19.2,58800.0
2010-07-08 11:30:00,19.19,19.21,19.14,19.17,78100.0,19.19,19.21,19.14,19.17,78100.0
2010-07-08 12:00:00,19.16,19.25,19.15,19.22,72500.0,19.16,19.25,19.15,19.22,72500.0
2010-07-08 12:30:00,19.22,19.22,19.15,19.15,64300.0,19.22,19.22,19.15,19.15,64300.0
2010-07-08 13:00:00,19.16,19.4,19.15,19.32,76200.0,19.16,19.4,19.15,19.32,76200.0
2010-07-08 13:30:00,19.31,19.35,19.14,19.16,78200.0,19.31,19.35,19.14,19.16,78200.0
2010-07-08 14:00:00,19.16,19.17,19.06,19.13,78400.0,19.16,19.17,19.06,19.13,78400.0
2010-07-08 14:30:00,19.13,19.26,19.11,19.23,95000.0,19.13,19.26,19.11,19.23,95000.0
2010-07-08 15:00:00,19.23,19.28,19.13,19.26,154200.0,19.23,19.28,19.13,19.26,154200.0
2010-07-08 15:30:00,19.26,19.34,19.19,19.22,327000.0,19.26,19.34,19.19,19.22,327000.0
2010-07-09 09:30:00,19.24,19.31,19.13,19.18,106700.0,19.24,19.31,19.13,19.18,106700.0
2010-07-09 10:00:00,19.16,19.3,19.12,19.3,94500.0,19.16,19.3,19.12,19.3,94500.0
2010-07-09 10:30:00,19.32,19.46,19.3,19.33,81400.0,19.32,19.46,19.3,19.33,81400.0
2010-07-09 11:00:00,19.33,19.36,19.19,19.2,78800.0,19.33,19.36,19.19,19.2,78800.0
2010-07-09 11:30:00,19.21,19.26,19.14,19.14,74000.0,19.21,19.26,19.14,19.14,74000.0
2010-07-09 12:00:00,19.16,19.23,19.15,19.21,39300.0,19.16,19.23,19.15,19.21,39300.0
2010-07-09 12:30:00,19.2,19.32,19.15,19.28,59800.0,19.2,19.32,19.15,19.28,59800.0
2010-07-09 13:00:00,19.27,19.29,19.25,19.28,25800.0,19.27,19.29,19.25,19.28,25800.0
2010-07-09 13:30:00,19.27,19.29,19.25,19.28,26000.0,19.27,19.29,19.25,19.28,26000.0
2010-07-09 14:00:00,19.29,19.33,19.27,19.27,30500.0,19.29,19.33,19.27,19.27,30500.0
2010-07-09 14:30:00,19.26,19.33,19.22,19.31,91900.0,19.26,19.33,19.22,19.31,91900.0
2010-07-09 15:00:00,19.32,19.36,19.28,19.3,50300.0,19.32,19.36,19.28,19.3,50300.0
2010-07-09 15:30:00,19.3,19.39,19.28,19.35,101200.0,19.3,19.39,19.28,19.35,101200.0
2010-07-12 09:30:00,19.31,19.48,19.19,19.41,105200.0,19.31,19.48,19.19,19.41,105200.0
2010-07-12 10:00:00,19.4,19.41,18.99,19.07,162200.0,19.4,19.41,18.99,19.07,162200.0
2010-07-12 10:30:00,19.07,19.17,19.0,19.01,112900.0,19.07,19.17,19.0,19.01,112900.0
2010-07-12 11:00:00,19.01,19.02,18.88,18.91,120000.0,19.01,19.02,18.88,18.91,120000.0
2010-07-12 11:30:00,18.91,19.02,18.91,18.93,91200.0,18.91,19.02,18.91,18.93,91200.0
2010-07-12 12:00:00,18.94,19.05,18.94,19.03,62600.0,18.94,19.05,18.94,19.03,62600.0
2010-07-12 12:30:00,19.03,19.14,19.02,19.07,69200.0,19.03,19.14,19.02,19.07,69200.0
2010-07-12 13:00:00,19.07,19.21,19.07,19.17,45700.0,19.07,19.21,19.07,19.17,45700.0
2010-07-12 13:30:00,19.17,19.27,19.17,19.27,41100.0,19.17,19.27,19.17,19.27,41100.0
2010-07-12 14:00:00,19.26,19.28,19.21,19.25,44200.0,19.26,19.28,19.21,19.25,44200.0
2010-07-12 14:30:00,19.26,19.34,19.22,19.29,81600.0,19.26,19.34,19.22,19.29,81600.0
2010-07-12 15:00:00,19.29,19.33,19.24,19.32,91700.0,19.29,19.33,19.24,19.32,91700.0
2010-07-12 15:30:00,19.32,19.36,19.25,19.32,171600.0,19.32,19.36,19.25,19.32,171600.0
2010-07-13 09:30:00,19.48,19.7,19.32,19.59,130200.0,19.48,19.7,19.32,19.59,130200.0
2010-07-13 10:00:00,19.58,19.73,19.47,19.47,108900.0,19.58,19.73,19.47,19.47,108900.0
2010-07-13 10:30:00,19.47,19.54,19.32,19.52,103700.0,19.47,19.54,19.32,19.52,103700.0
2010-07-13 11:00:00,19.53,19.66,19.51,19.62,79700.0,19.53,19.66,19.51,19.62,79700.0
2010-07-13 11:30:00,19.63,19.69,19.53,19.55,96100.0,19.63,19.69,19.53,19.55,96100.0
2010-07-13 12:00:00,19.55,19.67,19.54,19.67,35000.0,19.55,19.67,19.54,19.67,35000.0
2010-07-13 12:30:00,19.66,19.68,19.47,19.47,58000.0,19.66,19.68,19.47,19.47,58000.0
2010-07-13 13:00:00,19.47,19.53,19.35,19.4,70100.0,19.47,19.53,19.35,19.4,70100.0
2010-07-13 13:30:00,19.41,19.51,19.37,19.4,69800.0,19.41,19.51,19.37,19.4,69800.0
2010-07-13 14:00:00,19.4,19.54,19.39,19.51,83000.0,19.4,19.54,19.39,19.51,83000.0
2010-07-13 14:30:00,19.52,19.64,19.52,19.56,128200.0,19.52,19.64,19.52,19.56,128200.0
2010-07-13 15:00:00,19.56,19.74,19.56,19.74,168600.0,19.56,19.74,19.56,19.74,168600.0
2010-07-13 15:30:00,19.73,19.84,19.67,19.72,401200.0,19.73,19.84,19.67,19.72,401200.0
2010-07-14 09:30:00,19.62,19.68,19.41,19.49,96200.0,19.62,19.68,19.41,19.49,96200.0
2010-07-14 10:00:00,19.48,19.78,19.38,19.71,152300.0,19.48,19.78,19.38,19.71,152300.0
2010-07-14 10:30:00,19.71,19.84,19.69,19.76,75400.0,19.71,19.84,19.69,19.76,75400.0
2010-07-14 11:00:00,19.76,19.93,19.74,19.91,98900.0,19.76,19.93,19.74,19.91,98900.0
2010-07-14 11:30:00,19.9,20.09,19.9,20.04,86400.0,19.9,20.09,19.9,20.04,86400.0
2010-07-14 12:00:00,20.04,20.04,19.98,20.01,77900.0,20.04,20.04,19.98,20.01,77900.0
2010-07-14 12:30:00,20.0,20.08,19.99,20.07,57400.0,20.0,20.08,19.99,20.07,57400.0
2010-07-14 13:00:00,20.07,20.08,20.0,20.0,94400.0,20.07,20.08,20.0,20.0,94400.0
2010-07-14 13:30:00,20.0,20.01,19.77,19.77,140500.0,20.0,20.01,19.77,19.77,140500.0
2010-07-14 14:00:00,19.77,19.79,19.64,19.66,175700.0,19.77,19.79,19.64,19.66,175700.0
2010-07-14 14:30:00,19.67,19.74,19.65,19.69,136000.0,19.67,19.74,19.65,19.69,136000.0
2010-07-14 15:00:00,19.71,19.82,19.67,19.79,187400.0,19.71,19.82,19.67,19.79,187400.0
2010-07-14 15:30:00,19.8,19.81,19.66,19.79,174000.0,19.8,19.81,19.66,19.79,174000.0
2010-07-15 09:30:00,19.87,19.94,19.76,19.82,39700.0,19.87,19.94,19.76,19.82,39700.0
2010-07-15 10:00:00,19.8,19.8,19.47,19.67,61800.0,19.8,19.8,19.47,19.67,61800.0
2010-07-15 10:30:00,19.66,19.81,19.63,19.76,61500.0,19.66,19.81,19.63,19.76,61500.0
2010-07-15 11:00:00,19.77,19.87,19.72,19.83,65600.0,19.77,19.87,19.72,19.83,65600.0
2010-07-15 11:30:00,19.81,19.85,19.74,19.74,27500.0,19.81,19.85,19.74,19.74,27500.0
2010-07-15 12:00:00,19.73,19.75,19.64,19.69,36800.0,19.73,19.75,19.64,19.69,36800.0
2010-07-15 12:30:00,19.68,19.74,19.64,19.72,23300.0,19.68,19.74,19.64,19.72,23300.0
2010-07-15 13:00:00,19.73,19.92,19.73,19.86,40800.0,19.73,19.92,19.73,19.86,40800.0
2010-07-15 13:30:00,19.86,19.9,19.82,19.87,36300.0,19.86,19.9,19.82,19.87,36300.0
2010-07-15 14:00:00,19.87,19.92,19.77,19.92,60500.0,19.87,19.92,19.77,19.92,60500.0
2010-07-15 14:30:00,19.92,19.96,19.85,19.89,49500.0,19.92,19.96,19.85,19.89,49500.0
2010-07-15 15:00:00,19.9,19.9,19.76,19.85,77200.0,19.9,19.9,19.76,19.85,77200.0
2010-07-15 15:30:00,19.85,20.07,19.83,19.96,301900.0,19.85,20.07,19.83,19.96,301900.0
2010-07-16 09:30:00,20.2,20.36,19.94,19.98,209700.0,20.2,20.36,19.94,19.98,209700.0
2010-07-16 10:00:00,20.02,20.02,19.92,19.98,115900.0,20.02,20.02,19.92,19.98,115900.0
2010-07-16 10:30:00,19.98,20.07,19.95,20.03,166500.0,19.98,20.07,19.95,20.03,166500.0
2010-07-16 11:00:00,20.03,20.13,20.03,20.12,182600.0,20.03,20.13,20.03,20.12,182600.0
2010-07-16 11:30:00,20.12,20.24,20.05,20.06,212400.0,20.12,20.24,20.05,20.06,212400.0
2010-07-16 12:00:00,20.05,20.16,20.0,20.09,84600.0,20.05,20.16,20.0,20.09,84600.0
2010-07-16 12:30:00,20.09,20.23,20.0,20.16,49200.0,20.09,20.23,20.0,20.16,49200.0
2010-07-16 13:00:00,20.14,20.27,20.11,20.24,88800.0,20.14,20.27,20.11,20.24,88800.0
2010-07-16 13:30:00,20.24,20.32,20.18,20.25,126800.0,20.24,20.32,20.18,20.25,126800.0
2010-07-16 14:00:00,20.25,20.3,20.17,20.23,93900.0,20.25,20.3,20.17,20.23,93900.0
2010-07-16 14:30:00,20.23,20.28,20.18,20.22,110800.0,20.23,20.28,20.18,20.22,110800.0
2010-07-16 15:00:00,20.22,20.25,20.03,20.07,138600.0,20.22,20.25,20.03,20.07,138600.0
2010-07-16 15:30:00,20.06,20.11,19.98,20.01,467600.0,20.06,20.11,19.98,20.01,467600.0
2010-07-19 09:30:00,20.1,20.13,19.92,20.06,122900.0,20.1,20.13,19.92,20.06,122900.0
2010-07-19 10:00:00,20.05,20.07,19.78,19.79,107300.0,20.05,20.07,19.78,19.79,107300.0
2010-07-19 10:30:00,19.79,19.92,19.78,19.92,63400.0,19.79,19.92,19.78,19.92,63400.0
2010-07-19 11:00:00,19.92,20.02,19.9,20.02,27900.0,19.92,20.02,19.9,20.02,27900.0
2010-07-19 11:30:00,20.02,20.03,19.92,19.98,33600.0,20.02,20.03,19.92,19.98,33600.0
2010-07-19 12:00:00,19.97,19.97,19.83,19.87,33100.0,19.97,19.97,19.83,19.87,33100.0
2010-07-19 12:30:00,19.89,20.08,19.88,20.0,42600.0,19.89,20.08,19.88,20.0,42600.0
2010-07-19 13:00:00,19.99,20.01,19.87,19.89,26300.0,19.99,20.01,19.87,19.89,26300.0
2010-07-19 13:30:00,19.89,19.93,19.82,19.82,27300.0,19.89,19.93,19.82,19.82,27300.0
2010-07-19 14:00:00,19.82,19.93,19.82,19.88,30600.0,19.82,19.93,19.82,19.88,30600.0
2010-07-19 14:30:00,19.88,20.02,19.87,19.96,51600.0,19.88,20.02,19.87,19.96,51600.0
2010-07-19 15:00:00,19.97,20.09,19.96,19.98,71800.0,19.97,20.09,19.96,19.98,71800.0
2010-07-19 15:30:00,19.97,20.08,19.95,20.07,269100.0,19.97,20.08,19.95,20.07,269100.0
2010-07-20 09:30:00,19.76,20.09,19.61,20.07,127500.0,19.76,20.09,19.61,20.07,127500.0
2010-07-20 10:00:00,20.06,20.07,19.83,19.96,91200.0,20.06,20.07,19.83,19.96,91200.0
2010-07-20 10:30:00,19.96,20.14,19.91,20.12,84600.0,19.96,20.14,19.91,20.12,84600.0
2010-07-20 11:00:00,20.13,20.36,20.11,20.36,85200.0,20.13,20.36,20.11,20.36,85200.0
2010-07-20 11:30:00,20.35,20.41,20.28,20.37,96900.0,20.35,20.41,20.28,20.37,96900.0
2010-07-20 12:00:00,20.37,20.42,20.23,20.29,96100.0,20.37,20.42,20.23,20.29,96100.0
2010-07-20 12:30:00,20.29,20.5,20.28,20.46,203600.0,20.29,20.5,20.28,20.46,203600.0
2010-07-20 13:00:00,20.47,20.78,20.47,20.76,197200.0,20.47,20.78,20.47,20.76,197200.0
2010-07-20 13:30:00,20.76,21.5,20.76,21.47,419800.0,20.76,21.5,20.76,21.47,419800.0
2010-07-20 14:00:00,21.48,21.49,21.13,21.35,232300.0,21.48,21.49,21.13,21.35,232300.0
2010-07-20 14:30:00,21.35,21.68,21.35,21.64,254500.0,21.35,21.68,21.35,21.64,254500.0
2010-07-20 15:00:00,21.63,22.04,21.59,22.01,371200.0,21.63,22.04,21.59,22.01,371200.0
2010-07-20 15:30:00,22.01,22.07,21.6,21.63,886700.0,22.01,22.07,21.6,21.63,886700.0
2010-07-21 09:30:00,21.77,21.97,21.37,21.39,203600.0,21.77,21.97,21.37,21.39,203600.0
2010-07-21 10:00:00,21.39,21.39,21.06,21.11,200800.0,21.39,21.39,21.06,21.11,200800.0
2010-07-21 10:30:00,21.09,21.21,21.08,21.12,149600.0,21.09,21.21,21.08,21.12,149600.0
2010-07-21 11:00:00,21.12,21.14,20.96,21.05,107600.0,21.12,21.14,20.96,21.05,107600.0
2010-07-21 11:30:00,21.06,21.13,20.97,21.08,103500.0,21.06,21.13,20.97,21.08,103500.0
2010-07-21 12:00:00,21.08,21.14,21.02,21.11,69700.0,21.08,21.14,21.02,21.11,69700.0
2010-07-21 12:30:00,21.12,21.18,21.05,21.05,66000.0,21.12,21.18,21.05,21.05,66000.0
2010-07-21 13:00:00,21.04,21.19,21.04,21.19,64300.0,21.04,21.19,21.04,21.19,64300.0
2010-07-21 13:30:00,21.2,21.27,21.19,21.21,141800.0,21.2,21.27,21.19,21.21,141800.0
2010-07-21 14:00:00,21.19,21.26,21.09,21.11,269000.0,21.19,21.26,21.09,21.11,269000.0
2010-07-21 14:30:00,21.12,21.16,20.99,21.05,165700.0,21.12,21.16,20.99,21.05,165700.0
2010-07-21 15:00:00,21.05,21.09,20.91,20.94,241500.0,21.05,21.09,20.91,20.94,241500.0
2010-07-21 15:30:00,20.93,21.21,20.93,21.2,439400.0,20.93,21.21,20.93,21.2,439400.0
2010-07-22 09:30:00,22.19,22.69,21.82,22.45,369000.0,22.19,22.69,21.82,22.45,369000.0
2010-07-22 10:00:00,22.48,22.66,22.43,22.64,215900.0,22.48,22.66,22.43,22.64,215900.0
2010-07-22 10:30:00,22.64,22.67,22.2,22.21,180000.0,22.64,22.67,22.2,22.21,180000.0
2010-07-22 11:00:00,22.21,22.23,21.98,21.99,151600.0,22.21,22.23,21.98,21.99,151600.0
2010-07-22 11:30:00,22.0,22.1,21.88,21.98,102300.0,22.0,22.1,21.88,21.98,102300.0
2010-07-22 12:00:00,21.97,22.12,21.95,22.09,126000.0,21.97,22.12,21.95,22.09,126000.0
2010-07-22 12:30:00,22.09,22.27,22.09,22.24,90400.0,22.09,22.27,22.09,22.24,90400.0
2010-07-22 13:00:00,22.26,22.45,22.26,22.34,81800.0,22.26,22.45,22.26,22.34,81800.0
2010-07-22 13:30:00,22.34,22.42,22.32,22.39,70700.0,22.34,22.42,22.32,22.39,70700.0
2010-07-22 14:00:00,22.39,22.5,22.38,22.5,105900.0,22.39,22.5,22.38,22.5,105900.0
2010-07-22 14:30:00,22.5,22.6,22.45,22.6,147500.0,22.5,22.6,22.45,22.6,147500.0
2010-07-22 15:00:00,22.6,22.74,22.59,22.64,178600.0,22.6,22.74,22.59,22.64,178600.0
2010-07-22 15:30:00,22.63,22.65,22.42,22.46,529300.0,22.63,22.65,22.42,22.46,529300.0
2010-07-23 09:30:00,22.34,22.71,22.22,22.43,245600.0,22.34,22.71,22.22,22.43,245600.0
2010-07-23 10:00:00,22.43,22.91,22.4,22.91,154200.0,22.43,22.91,22.4,22.91,154200.0
2010-07-23 10:30:00,22.91,22.96,22.64,22.65,203700.0,22.91,22.96,22.64,22.65,203700.0
2010-07-23 11:00:00,22.65,22.78,22.64,22.69,77400.0,22.65,22.78,22.64,22.69,77400.0
2010-07-23 11:30:00,22.69,22.8,22.69,22.75,84500.0,22.69,22.8,22.69,22.75,84500.0
2010-07-23 12:00:00,22.75,22.8,22.6,22.75,101100.0,22.75,22.8,22.6,22.75,101100.0
2010-07-23 12:30:00,22.75,22.85,22.7,22.85,94000.0,22.75,22.85,22.7,22.85,94000.0
2010-07-23 13:00:00,22.84,23.0,22.8,23.0,128800.0,22.84,23.0,22.8,23.0,128800.0
2010-07-23 13:30:00,23.0,23.04,22.88,22.89,202200.0,23.0,23.04,22.88,22.89,202200.0
2010-07-23 14:00:00,22.89,22.89,22.78,22.82,153900.0,22.89,22.89,22.78,22.82,153900.0
2010-07-23 14:30:00,22.81,23.12,22.78,23.09,159500.0,22.81,23.12,22.78,23.09,159500.0
2010-07-23 15:00:00,23.08,23.1,23.0,23.08,214100.0,23.08,23.1,23.0,23.08,214100.0
2010-07-23 15:30:00,23.08,23.19,22.94,23.14,427200.0,23.08,23.19,22.94,23.14,427200.0
2010-07-26 09:30:00,23.34,23.57,23.3,23.57,167700.0,23.34,23.57,23.3,23.57,167700.0
2010-07-26 10:00:00,23.57,23.9,23.49,23.7,164900.0,23.57,23.9,23.49,23.7,164900.0
2010-07-26 10:30:00,23.71,24.0,23.63,23.99,113400.0,23.71,24.0,23.63,23.99,113400.0
2010-07-26 11:00:00,23.99,24.07,23.87,24.02,94900.0,23.99,24.07,23.87,24.02,94900.0
2010-07-26 11:30:00,24.01,24.32,23.99,24.32,111300.0,24.01,24.32,23.99,24.32,111300.0
2010-07-26 12:00:00,24.32,24.58,24.32,24.56,181100.0,24.32,24.58,24.32,24.56,181100.0
2010-07-26 12:30:00,24.56,24.72,24.55,24.72,147000.0,24.56,24.72,24.55,24.72,147000.0
2010-07-26 13:00:00,24.71,24.74,24.4,24.44,343200.0,24.71,24.74,24.4,24.44,343200.0
2010-07-26 13:30:00,24.44,24.65,24.4,24.45,264000.0,24.44,24.65,24.4,24.45,264000.0
2010-07-26 14:00:00,24.44,24.49,24.35,24.35,233000.0,24.44,24.49,24.35,24.35,233000.0
2010-07-26 14:30:00,24.35,24.36,24.09,24.12,289100.0,24.35,24.36,24.09,24.12,289100.0
2010-07-26 15:00:00,24.11,24.27,24.1,24.21,216000.0,24.11,24.27,24.1,24.21,216000.0
2010-07-26 15:30:00,24.21,24.35,24.16,24.31,347400.0,24.21,24.35,24.16,24.31,347400.0
2010-07-27 09:30:00,24.65,24.65,24.06,24.07,171400.0,24.65,24.65,24.06,24.07,171400.0
2010-07-27 10:00:00,24.06,24.38,23.88,24.11,236500.0,24.06,24.38,23.88,24.11,236500.0
2010-07-27 10:30:00,24.13,24.17,23.96,23.96,110200.0,24.13,24.17,23.96,23.96,110200.0
2010-07-27 11:00:00,23.96,24.02,23.9,24.0,104200.0,23.96,24.02,23.9,24.0,104200.0
2010-07-27 11:30:00,24.0,24.08,23.94,24.0,115400.0,24.0,24.08,23.94,24.0,115400.0
2010-07-27 12:00:00,23.99,24.11,23.9,23.93,98400.0,23.99,24.11,23.9,23.93,98400.0
2010-07-27 12:30:00,23.94,24.04,23.88,23.92,112800.0,23.94,24.04,23.88,23.92,112800.0
2010-07-27 13:00:00,23.92,23.96,23.85,23.87,97200.0,23.92,23.96,23.85,23.87,97200.0
2010-07-27 13:30:00,23.87,24.05,23.84,24.01,77600.0,23.87,24.05,23.84,24.01,77600.0
2010-07-27 14:00:00,24.01,24.09,23.94,24.07,93200.0,24.01,24.09,23.94,24.07,93200.0
2010-07-27 14:30:00,24.07,24.1,24.01,24.08,100300.0,24.07,24.1,24.01,24.08,100300.0
2010-07-27 15:00:00,24.08,24.25,24.08,24.24,158000.0,24.08,24.25,24.08,24.24,158000.0
2010-07-27 15:30:00,24.25,24.26,24.16,24.21,278800.0,24.25,24.26,24.16,24.21,278800.0
2010-07-28 09:30:00,24.24,24.49,24.08,24.46,131700.0,24.24,24.49,24.08,24.46,131700.0
2010-07-28 10:00:00,24.46,24.57,24.12,24.12,159600.0,24.46,24.57,24.12,24.12,159600.0
2010-07-28 10:30:00,24.12,24.16,23.97,24.14,126200.0,24.12,24.16,23.97,24.14,126200.0
2010-07-28 11:00:00,24.14,24.18,24.05,24.1,75900.0,24.14,24.18,24.05,24.1,75900.0
2010-07-28 11:30:00,24.1,24.11,23.95,23.99,68300.0,24.1,24.11,23.95,23.99,68300.0
2010-07-28 12:00:00,23.99,24.03,23.96,23.96,60400.0,23.99,24.03,23.96,23.96,60400.0
2010-07-28 12:30:00,23.96,24.03,23.93,24.03,61800.0,23.96,24.03,23.93,24.03,61800.0
2010-07-28 13:00:00,24.03,24.07,23.95,23.96,78600.0,24.03,24.07,23.95,23.96,78600.0
2010-07-28 13:30:00,23.96,24.0,23.91,23.99,76700.0,23.96,24.0,23.91,23.99,76700.0
2010-07-28 14:00:00,23.99,24.04,23.85,23.92,134500.0,23.99,24.04,23.85,23.92,134500.0
2010-07-28 14:30:00,23.92,23.97,23.82,23.86,76900.0,23.92,23.97,23.82,23.86,76900.0
2010-07-28 15:00:00,23.86,23.89,23.73,23.82,153000.0,23.86,23.89,23.73,23.82,153000.0
2010-07-28 15:30:00,23.81,23.96,23.81,23.94,331300.0,23.81,23.96,23.81,23.94,331300.0
2010-07-29 09:30:00,24.09,24.5,24.04,24.43,110800.0,24.09,24.5,24.04,24.43,110800.0
2010-07-29 10:00:00,24.44,24.44,24.13,24.24,98900.0,24.44,24.44,24.13,24.24,98900.0
2010-07-29 10:30:00,24.23,24.25,24.04,24.07,123000.0,24.23,24.25,24.04,24.07,123000.0
2010-07-29 11:00:00,24.07,24.07,23.74,23.77,77500.0,24.07,24.07,23.74,23.77,77500.0
2010-07-29 11:30:00,23.76,23.76,23.43,23.49,161700.0,23.76,23.76,23.43,23.49,161700.0
2010-07-29 12:00:00,23.49,23.72,23.43,23.72,102100.0,23.49,23.72,23.43,23.72,102100.0
2010-07-29 12:30:00,23.71,23.83,23.64,23.82,83200.0,23.71,23.83,23.64,23.82,83200.0
2010-07-29 13:00:00,23.82,24.15,23.8,24.15,154000.0,23.82,24.15,23.8,24.15,154000.0
2010-07-29 13:30:00,24.14,24.36,24.13,24.26,149600.0,24.14,24.36,24.13,24.26,149600.0
2010-07-29 14:00:00,24.26,24.35,24.13,24.33,77700.0,24.26,24.35,24.13,24.33,77700.0
2010-07-29 14:30:00,24.34,24.47,24.29,24.43,127300.0,24.34,24.47,24.29,24.43,127300.0
2010-07-29 15:00:00,24.42,24.47,24.33,24.41,151900.0,24.42,24.47,24.33,24.41,151900.0
2010-07-29 15:30:00,24.41,24.43,24.25,24.34,330100.0,24.41,24.43,24.25,24.34,330100.0
2010-07-30 09:30:00,24.02,24.02,23.66,23.92,304900.0,24.02,24.02,23.66,23.92,304900.0
2010-07-30 10:00:00,23.91,24.11,23.89,24.03,167300.0,23.91,24.11,23.89,24.03,167300.0
2010-07-30 10:30:00,24.03,24.33,24.03,24.3,139700.0,24.03,24.33,24.03,24.3,139700.0
2010-07-30 11:00:00,24.29,24.31,23.96,24.16,94500.0,24.29,24.31,23.96,24.16,94500.0
2010-07-30 11:30:00,24.16,24.24,24.15,24.24,91200.0,24.16,24.24,24.15,24.24,91200.0
2010-07-30 12:00:00,24.24,24.32,24.14,24.32,62900.0,24.24,24.32,24.14,24.32,62900.0
2010-07-30 12:30:00,24.32,24.4,24.28,24.35,64100.0,24.32,24.4,24.28,24.35,64100.0
2010-07-30 13:00:00,24.34,24.39,24.21,24.24,62500.0,24.34,24.39,24.21,24.24,62500.0
2010-07-30 13:30:00,24.24,24.3,24.18,24.21,82800.0,24.24,24.3,24.18,24.21,82800.0
2010-07-30 14:00:00,24.2,24.5,24.19,24.44,115700.0,24.2,24.5,24.19,24.44,115700.0
2010-07-30 14:30:00,24.44,24.46,24.37,24.39,113700.0,24.44,24.46,24.37,24.39,113700.0
2010-07-30 15:00:00,24.4,24.5,24.36,24.43,191000.0,24.4,24.5,24.36,24.43,191000.0
2010-07-30 15:30:00,24.44,24.53,24.43,24.43,469600.0,24.44,24.53,24.43,24.43,469600.0
2010-08-02 09:30:00,24.88,24.88,24.31,24.48,212300.0,24.88,24.88,24.31,24.48,212300.0
2010-08-02 10:00:00,24.49,24.72,24.49,24.59,154600.0,24.49,24.72,24.49,24.59,154600.0
2010-08-02 10:30:00,24.6,24.67,24.57,24.65,74600.0,24.6,24.67,24.57,24.65,74600.0
2010-08-02 11:00:00,24.65,24.68,24.56,24.67,101000.0,24.65,24.68,24.56,24.67,101000.0
2010-08-02 11:30:00,24.68,24.75,24.63,24.7,119700.0,24.68,24.75,24.63,24.7,119700.0
2010-08-02 12:00:00,24.7,24.75,24.68,24.73,86200.0,24.7,24.75,24.68,24.73,86200.0
2010-08-02 12:30:00,24.74,24.75,24.72,24.75,89400.0,24.74,24.75,24.72,24.75,89400.0
2010-08-02 13:00:00,24.75,24.79,24.71,24.73,110800.0,24.75,24.79,24.71,24.73,110800.0
2010-08-02 13:30:00,24.72,24.75,24.67,24.68,63400.0,24.72,24.75,24.67,24.68,63400.0
2010-08-02 14:00:00,24.68,24.76,24.68,24.73,69200.0,24.68,24.76,24.68,24.73,69200.0
2010-08-02 14:30:00,24.74,24.85,24.74,24.81,155000.0,24.74,24.85,24.74,24.81,155000.0
2010-08-02 15:00:00,24.82,24.83,24.72,24.72,183000.0,24.82,24.83,24.72,24.72,183000.0
2010-08-02 15:30:00,24.73,24.75,24.61,24.65,370500.0,24.73,24.75,24.61,24.65,370500.0
2010-08-03 09:30:00,24.45,24.57,24.09,24.22,133700.0,24.45,24.57,24.09,24.22,133700.0
2010-08-03 10:00:00,24.22,24.22,23.83,24.09,137600.0,24.22,24.22,23.83,24.09,137600.0
2010-08-03 10:30:00,24.1,24.32,24.07,24.13,90400.0,24.1,24.32,24.07,24.13,90400.0
2010-08-03 11:00:00,24.14,24.15,23.96,23.97,99700.0,24.14,24.15,23.96,23.97,99700.0
2010-08-03 11:30:00,23.97,24.16,23.95,24.01,204200.0,23.97,24.16,23.95,24.01,204200.0
2010-08-03 12:00:00,24.01,24.03,23.86,23.93,115900.0,24.01,24.03,23.86,23.93,115900.0
2010-08-03 12:30:00,23.93,23.96,23.89,23.89,73400.0,23.93,23.96,23.89,23.89,73400.0
2010-08-03 13:00:00,23.89,23.91,23.81,23.85,99100.0,23.89,23.91,23.81,23.85,99100.0
2010-08-03 13:30:00,23.85,23.87,23.7,23.74,121400.0,23.85,23.87,23.7,23.74,121400.0
2010-08-03 14:00:00,23.75,23.81,23.74,23.79,151700.0,23.75,23.81,23.74,23.79,151700.0
2010-08-03 14:30:00,23.79,23.8,23.73,23.77,151200.0,23.79,23.8,23.73,23.77,151200.0
2010-08-03 15:00:00,23.77,23.78,23.69,23.74,161100.0,23.77,23.78,23.69,23.74,161100.0
2010-08-03 15:30:00,23.74,23.79,23.7,23.76,420300.0,23.74,23.79,23.7,23.76,420300.0
2010-08-04 09:30:00,23.72,24.23,23.72,24.1,164100.0,23.72,24.23,23.72,24.1,164100.0
2010-08-04 10:00:00,24.13,24.3,23.87,24.06,212800.0,24.13,24.3,23.87,24.06,212800.0
2010-08-04 10:30:00,24.07,24.24,24.01,24.21,182100.0,24.07,24.24,24.01,24.21,182100.0
2010-08-04 11:00:00,24.21,24.4,24.19,24.31,144200.0,24.21,24.4,24.19,24.31,144200.0
2010-08-04 11:30:00,24.31,24.39,24.27,24.36,149400.0,24.31,24.39,24.27,24.36,149400.0
2010-08-04 12:00:00,24.36,24.62,24.36,24.52,129500.0,24.36,24.62,24.36,24.52,129500.0
2010-08-04 12:30:00,24.52,24.58,24.47,24.5,91500.0,24.52,24.58,24.47,24.5,91500.0
2010-08-04 13:00:00,24.51,24.52,24.38,24.43,161400.0,24.51,24.52,24.38,24.43,161400.0
2010-08-04 13:30:00,24.42,24.49,24.38,24.4,118400.0,24.42,24.49,24.38,24.4,118400.0
2010-08-04 14:00:00,24.41,24.47,24.27,24.31,177500.0,24.41,24.47,24.27,24.31,177500.0
2010-08-04 14:30:00,24.31,24.39,24.29,24.39,134300.0,24.31,24.39,24.29,24.39,134300.0
2010-08-04 15:00:00,24.38,24.4,24.31,24.36,197300.0,24.38,24.4,24.31,24.36,197300.0
2010-08-04 15:30:00,24.36,24.53,24.36,24.42,677100.0,24.36,24.53,24.36,24.42,677100.0
2010-08-05 09:30:00,24.44,24.44,24.02,24.25,165400.0,24.44,24.44,24.02,24.25,165400.0
2010-08-05 10:00:00,24.24,24.46,24.19,24.45,103400.0,24.24,24.46,24.19,24.45,103400.0
2010-08-05 10:30:00,24.46,24.53,24.41,24.47,89000.0,24.46,24.53,24.41,24.47,89000.0
2010-08-05 11:00:00,24.46,24.52,24.37,24.42,142000.0,24.46,24.52,24.37,24.42,142000.0
2010-08-05 11:30:00,24.42,24.51,24.33,24.44,80700.0,24.42,24.51,24.33,24.44,80700.0
2010-08-05 12:00:00,24.44,24.53,24.39,24.4,87600.0,24.44,24.53,24.39,24.4,87600.0
2010-08-05 12:30:00,24.4,24.41,24.32,24.39,66800.0,24.4,24.41,24.32,24.39,66800.0
2010-08-05 13:00:00,24.39,24.47,24.37,24.46,57400.0,24.39,24.47,24.37,24.46,57400.0
2010-08-05 13:30:00,24.46,24.48,24.4,24.41,101000.0,24.46,24.48,24.4,24.41,101000.0
2010-08-05 14:00:00,24.42,24.42,24.27,24.34,197300.0,24.42,24.42,24.27,24.34,197300.0
2010-08-05 14:30:00,24.34,24.41,24.34,24.41,99800.0,24.34,24.41,24.34,24.41,99800.0
2010-08-05 15:00:00,24.4,24.64,24.4,24.55,164600.0,24.4,24.64,24.4,24.55,164600.0
2010-08-05 15:30:00,24.54,24.64,24.51,24.53,377800.0,24.54,24.64,24.51,24.53,377800.0
2010-08-06 09:30:00,24.3,24.53,24.08,24.43,116700.0,24.3,24.53,24.08,24.43,116700.0
2010-08-06 10:00:00,24.44,24.48,24.24,24.27,126400.0,24.44,24.48,24.24,24.27,126400.0
2010-08-06 10:30:00,24.27,24.29,23.93,23.99,144800.0,24.27,24.29,23.93,23.99,144800.0
2010-08-06 11:00:00,23.98,24.14,23.96,24.12,78000.0,23.98,24.14,23.96,24.12,78000.0
2010-08-06 11:30:00,24.11,24.36,24.09,24.18,79500.0,24.11,24.36,24.09,24.18,79500.0
2010-08-06 12:00:00,24.18,24.22,24.15,24.2,44400.0,24.18,24.22,24.15,24.2,44400.0
2010-08-06 12:30:00,24.2,24.22,24.14,24.15,38800.0,24.2,24.22,24.14,24.15,38800.0
2010-08-06 13:00:00,24.15,24.19,24.12,24.18,48300.0,24.15,24.19,24.12,24.18,48300.0
2010-08-06 13:30:00,24.17,24.2,24.1,24.14,68600.0,24.17,24.2,24.1,24.14,68600.0
2010-08-06 14:00:00,24.14,24.18,24.09,24.13,101600.0,24.14,24.18,24.09,24.13,101600.0
2010-08-06 14:30:00,24.15,24.27,24.07,24.23,172300.0,24.15,24.27,24.07,24.23,172300.0
2010-08-06 15:00:00,24.24,24.37,24.18,24.34,163500.0,24.24,24.37,24.18,24.34,163500.0
2010-08-06 15:30:00,24.34,24.48,24.3,24.47,364600.0,24.34,24.48,24.3,24.47,364600.0
2010-08-09 09:30:00,24.6,24.89,24.6,24.66,108000.0,24.6,24.89,24.6,24.66,108000.0
2010-08-09 10:00:00,24.66,24.71,24.6,24.61,97000.0,24.66,24.71,24.6,24.61,97000.0
2010-08-09 10:30:00,24.6,24.83,24.6,24.83,63000.0,24.6,24.83,24.6,24.83,63000.0
2010-08-09 11:00:00,24.82,25.0,24.8,24.98,90400.0,24.82,25.0,24.8,24.98,90400.0
2010-08-09 11:30:00,24.98,25.0,24.97,24.98,84200.0,24.98,25.0,24.97,24.98,84200.0
2010-08-09 12:00:00,24.98,25.0,24.98,25.0,125600.0,24.98,25.0,24.98,25.0,125600.0
2010-08-09 12:30:00,24.99,25.0,24.94,24.97,85100.0,24.99,25.0,24.94,24.97,85100.0
2010-08-09 13:00:00,24.97,25.0,24.96,24.97,168000.0,24.97,25.0,24.96,24.97,168000.0
2010-08-09 13:30:00,24.98,25.05,24.92,24.93,209600.0,24.98,25.05,24.92,24.93,209600.0
2010-08-09 14:00:00,24.93,24.97,24.8,24.83,111500.0,24.93,24.97,24.8,24.83,111500.0
2010-08-09 14:30:00,24.84,24.94,24.83,24.94,77400.0,24.84,24.94,24.83,24.94,77400.0
2010-08-09 15:00:00,24.94,24.95,24.9,24.95,75000.0,24.94,24.95,24.9,24.95,75000.0
2010-08-09 15:30:00,24.94,24.97,24.84,24.86,291600.0,24.94,24.97,24.84,24.86,291600.0
2010-08-10 09:30:00,24.54,24.54,24.11,24.2,110800.0,24.54,24.54,24.11,24.2,110800.0
2010-08-10 10:00:00,24.21,24.3,24.15,24.23,79300.0,24.21,24.3,24.15,24.23,79300.0
2010-08-10 10:30:00,24.23,24.24,24.0,24.04,91300.0,24.23,24.24,24.0,24.04,91300.0
2010-08-10 11:00:00,24.05,24.23,24.05,24.13,71600.0,24.05,24.23,24.05,24.13,71600.0
2010-08-10 11:30:00,24.13,24.18,24.08,24.12,43800.0,24.13,24.18,24.08,24.12,43800.0
2010-08-10 12:00:00,24.12,24.12,24.05,24.09,42300.0,24.12,24.12,24.05,24.09,42300.0
2010-08-10 12:30:00,24.09,24.09,24.01,24.01,33700.0,24.09,24.09,24.01,24.01,33700.0
2010-08-10 13:00:00,24.02,24.03,23.92,23.92,40300.0,24.02,24.03,23.92,23.92,40300.0
2010-08-10 13:30:00,23.9,23.97,23.89,23.92,46800.0,23.9,23.97,23.89,23.92,46800.0
2010-08-10 14:00:00,23.91,24.17,23.91,24.08,106300.0,23.91,24.17,23.91,24.08,106300.0
2010-08-10 14:30:00,24.09,24.24,24.06,24.14,143000.0,24.09,24.24,24.06,24.14,143000.0
2010-08-10 15:00:00,24.14,24.2,23.97,24.07,103000.0,24.14,24.2,23.97,24.07,103000.0
2010-08-10 15:30:00,24.08,24.19,24.02,24.03,262800.0,24.08,24.19,24.02,24.03,262800.0
2010-08-11 09:30:00,23.51,23.62,23.37,23.49,102100.0,23.51,23.62,23.37,23.49,102100.0
2010-08-11 10:00:00,23.5,23.64,23.46,23.61,97200.0,23.5,23.64,23.46,23.61,97200.0
2010-08-11 10:30:00,23.61,23.61,23.42,23.46,88100.0,23.61,23.61,23.42,23.46,88100.0
2010-08-11 11:00:00,23.46,23.48,23.36,23.45,110900.0,23.46,23.48,23.36,23.45,110900.0
2010-08-11 11:30:00,23.45,23.46,23.4,23.46,57600.0,23.45,23.46,23.4,23.46,57600.0
2010-08-11 12:00:00,23.45,23.48,23.39,23.46,88200.0,23.45,23.48,23.39,23.46,88200.0
2010-08-11 12:30:00,23.46,23.52,23.34,23.34,52100.0,23.46,23.52,23.34,23.34,52100.0
2010-08-11 13:00:00,23.35,23.46,23.34,23.45,37900.0,23.35,23.46,23.34,23.45,37900.0
2010-08-11 13:30:00,23.45,23.46,23.28,23.31,57000.0,23.45,23.46,23.28,23.31,57000.0
2010-08-11 14:00:00,23.31,23.36,23.27,23.27,70000.0,23.31,23.36,23.27,23.27,70000.0
2010-08-11 14:30:00,23.28,23.32,23.22,23.27,75900.0,23.28,23.32,23.22,23.27,75900.0
2010-08-11 15:00:00,23.27,23.31,23.22,23.26,110200.0,23.27,23.31,23.22,23.26,110200.0
2010-08-11 15:30:00,23.26,23.34,23.18,23.22,404300.0,23.26,23.34,23.18,23.22,404300.0
2010-08-12 09:30:00,22.52,22.99,22.44,22.99,325700.0,22.52,22.99,22.44,22.99,325700.0
2010-08-12 10:00:00,23.0,23.08,22.87,22.9,143000.0,23.0,23.08,22.87,22.9,143000.0
2010-08-12 10:30:00,22.89,23.21,22.88,23.13,161200.0,22.89,23.21,22.88,23.13,161200.0
2010-08-12 11:00:00,23.14,23.14,23.0,23.13,114700.0,23.14,23.14,23.0,23.13,114700.0
2010-08-12 11:30:00,23.12,23.15,23.06,23.13,90900.0,23.12,23.15,23.06,23.13,90900.0
2010-08-12 12:00:00,23.12,23.19,23.07,23.18,62900.0,23.12,23.19,23.07,23.18,62900.0
2010-08-12 12:30:00,23.19,23.25,23.19,23.25,52700.0,23.19,23.25,23.19,23.25,52700.0
2010-08-12 13:00:00,23.25,23.29,23.09,23.13,76000.0,23.25,23.29,23.09,23.13,76000.0
2010-08-12 13:30:00,23.14,23.16,23.0,23.05,89900.0,23.14,23.16,23.0,23.05,89900.0
2010-08-12 14:00:00,23.06,23.06,23.0,23.03,72800.0,23.06,23.06,23.0,23.03,72800.0
2010-08-12 14:30:00,23.03,23.1,22.98,23.06,137600.0,23.03,23.1,22.98,23.06,137600.0
2010-08-12 15:00:00,23.06,23.23,23.06,23.18,125000.0,23.06,23.23,23.06,23.18,125000.0
2010-08-12 15:30:00,23.18,23.24,23.1,23.12,256600.0,23.18,23.24,23.1,23.12,256600.0
2010-08-13 09:30:00,23.02,23.11,22.76,22.86,117900.0,23.02,23.11,22.76,22.86,117900.0
2010-08-13 10:00:00,22.87,22.92,22.71,22.73,98700.0,22.87,22.92,22.71,22.73,98700.0
2010-08-13 10:30:00,22.73,22.75,22.59,22.7,73300.0,22.73,22.75,22.59,22.7,73300.0
2010-08-13 11:00:00,22.7,22.75,22.65,22.67,56100.0,22.7,22.75,22.65,22.67,56100.0
2010-08-13 11:30:00,22.68,22.7,22.59,22.62,71700.0,22.68,22.7,22.59,22.62,71700.0
2010-08-13 12:00:00,22.63,22.75,22.61,22.75,43900.0,22.63,22.75,22.61,22.75,43900.0
2010-08-13 12:30:00,22.76,22.88,22.72,22.86,37700.0,22.76,22.88,22.72,22.86,37700.0
2010-08-13 13:00:00,22.86,22.89,22.81,22.89,29300.0,22.86,22.89,22.81,22.89,29300.0
2010-08-13 13:30:00,22.9,22.93,22.84,22.9,35000.0,22.9,22.93,22.84,22.9,35000.0
2010-08-13 14:00:00,22.89,22.91,22.8,22.84,40700.0,22.89,22.91,22.8,22.84,40700.0
2010-08-13 14:30:00,22.85,22.87,22.8,22.83,32200.0,22.85,22.87,22.8,22.83,32200.0
2010-08-13 15:00:00,22.82,22.85,22.77,22.77,102300.0,22.82,22.85,22.77,22.77,102300.0
2010-08-13 15:30:00,22.77,22.81,22.66,22.7,270400.0,22.77,22.81,22.66,22.7,270400.0
2010-08-16 09:30:00,22.52,22.8,22.45,22.79,62200.0,22.52,22.8,22.45,22.79,62200.0
2010-08-16 10:00:00,22.78,23.03,22.75,22.82,103300.0,22.78,23.03,22.75,22.82,103300.0
2010-08-16 10:30:00,22.84,22.93,22.82,22.84,30500.0,22.84,22.93,22.82,22.84,30500.0
2010-08-16 11:00:00,22.86,22.86,22.71,22.74,34600.0,22.86,22.86,22.71,22.74,34600.0
2010-08-16 11:30:00,22.73,22.83,22.72,22.76,34100.0,22.73,22.83,22.72,22.76,34100.0
2010-08-16 12:00:00,22.76,22.86,22.75,22.86,48700.0,22.76,22.86,22.75,22.86,48700.0
2010-08-16 12:30:00,22.86,22.89,22.82,22.84,23500.0,22.86,22.89,22.82,22.84,23500.0
2010-08-16 13:00:00,22.85,22.89,22.81,22.82,20200.0,22.85,22.89,22.81,22.82,20200.0
2010-08-16 13:30:00,22.81,22.85,22.76,22.77,23200.0,22.81,22.85,22.76,22.77,23200.0
2010-08-16 14:00:00,22.77,22.8,22.68,22.74,44200.0,22.77,22.8,22.68,22.74,44200.0
2010-08-16 14:30:00,22.74,22.75,22.65,22.66,54700.0,22.74,22.75,22.65,22.66,54700.0
2010-08-16 15:00:00,22.66,22.7,22.61,22.66,86700.0,22.66,22.7,22.61,22.66,86700.0
2010-08-16 15:30:00,22.66,22.81,22.66,22.78,256900.0,22.66,22.81,22.66,22.78,256900.0
2010-08-17 09:30:00,23.02,23.22,22.88,23.05,56300.0,23.02,23.22,22.88,23.05,56300.0
2010-08-17 10:00:00,23.05,23.22,23.05,23.21,50000.0,23.05,23.22,23.05,23.21,50000.0
2010-08-17 10:30:00,23.2,23.35,23.19,23.31,42300.0,23.2,23.35,23.19,23.31,42300.0
2010-08-17 11:00:00,23.32,23.57,23.31,23.49,63800.0,23.32,23.57,23.31,23.49,63800.0
2010-08-17 11:30:00,23.49,23.54,23.47,23.47,38300.0,23.49,23.54,23.47,23.47,38300.0
2010-08-17 12:00:00,23.47,23.47,23.29,23.4,68800.0,23.47,23.47,23.29,23.4,68800.0
2010-08-17 12:30:00,23.39,23.61,23.34,23.51,175300.0,23.39,23.61,23.34,23.51,175300.0
2010-08-17 13:00:00,23.51,23.76,23.51,23.72,68900.0,23.51,23.76,23.51,23.72,68900.0
2010-08-17 13:30:00,23.72,23.76,23.59,23.65,69100.0,23.72,23.76,23.59,23.65,69100.0
2010-08-17 14:00:00,23.65,23.74,23.61,23.63,76600.0,23.65,23.74,23.61,23.63,76600.0
2010-08-17 14:30:00,23.63,23.64,23.55,23.55,49800.0,23.63,23.64,23.55,23.55,49800.0
2010-08-17 15:00:00,23.55,23.57,23.46,23.51,139400.0,23.55,23.57,23.46,23.51,139400.0
2010-08-17 15:30:00,23.5,23.51,23.35,23.4,332300.0,23.5,23.51,23.35,23.4,332300.0
2010-08-18 09:30:00,23.31,23.35,23.16,23.25,84500.0,23.31,23.35,23.16,23.25,84500.0
2010-08-18 10:00:00,23.25,23.42,23.21,23.23,60300.0,23.25,23.42,23.21,23.23,60300.0
2010-08-18 10:30:00,23.24,23.34,23.2,23.31,48400.0,23.24,23.34,23.2,23.31,48400.0
2010-08-18 11:00:00,23.32,23.56,23.31,23.51,54100.0,23.32,23.56,23.31,23.51,54100.0
2010-08-18 11:30:00,23.52,23.65,23.52,23.59,35000.0,23.52,23.65,23.52,23.59,35000.0
2010-08-18 12:00:00,23.6,23.65,23.58,23.62,18600.0,23.6,23.65,23.58,23.62,18600.0
2010-08-18 12:30:00,23.63,23.72,23.6,23.72,44600.0,23.63,23.72,23.6,23.72,44600.0
2010-08-18 13:00:00,23.72,23.77,23.7,23.71,36500.0,23.72,23.77,23.7,23.71,36500.0
2010-08-18 13:30:00,23.71,23.76,23.7,23.74,24300.0,23.71,23.76,23.7,23.74,24300.0
2010-08-18 14:00:00,23.75,23.82,23.69,23.8,49600.0,23.75,23.82,23.69,23.8,49600.0
2010-08-18 14:30:00,23.8,23.91,23.79,23.89,87000.0,23.8,23.91,23.79,23.89,87000.0
2010-08-18 15:00:00,23.89,23.93,23.85,23.85,143900.0,23.89,23.93,23.85,23.85,143900.0
2010-08-18 15:30:00,23.85,23.89,23.82,23.83,345900.0,23.85,23.89,23.82,23.83,345900.0
2010-08-19 09:30:00,23.73,23.99,23.66,23.68,95500.0,23.73,23.99,23.66,23.68,95500.0
2010-08-19 10:00:00,23.67,23.67,23.33,23.44,192300.0,23.67,23.67,23.33,23.44,192300.0
2010-08-19 10:30:00,23.44,23.46,23.23,23.24,117900.0,23.44,23.46,23.23,23.24,117900.0
2010-08-19 11:00:00,23.24,23.25,23.16,23.2,47100.0,23.24,23.25,23.16,23.2,47100.0
2010-08-19 11:30:00,23.21,23.21,22.91,22.95,106500.0,23.21,23.21,22.91,22.95,106500.0
2010-08-19 12:00:00,22.96,23.14,22.95,23.14,102600.0,22.96,23.14,22.95,23.14,102600.0
2010-08-19 12:30:00,23.13,23.33,23.13,23.33,66500.0,23.13,23.33,23.13,23.33,66500.0
2010-08-19 13:00:00,23.34,23.4,23.31,23.35,66800.0,23.34,23.4,23.31,23.35,66800.0
2010-08-19 13:30:00,23.35,23.39,23.32,23.33,47900.0,23.35,23.39,23.32,23.33,47900.0
2010-08-19 14:00:00,23.32,23.38,23.25,23.36,65800.0,23.32,23.38,23.25,23.36,65800.0
2010-08-19 14:30:00,23.37,23.43,23.32,23.33,107000.0,23.37,23.43,23.32,23.33,107000.0
2010-08-19 15:00:00,23.33,23.44,23.29,23.39,113500.0,23.33,23.44,23.29,23.39,113500.0
2010-08-19 15:30:00,23.39,23.45,23.36,23.4,277800.0,23.39,23.45,23.36,23.4,277800.0
2010-08-20 09:30:00,23.18,23.42,22.98,23.12,121600.0,23.18,23.42,22.98,23.12,121600.0
2010-08-20 10:00:00,23.12,23.19,23.03,23.17,65100.0,23.12,23.19,23.03,23.17,65100.0
2010-08-20 10:30:00,23.17,23.24,23.12,23.18,38400.0,23.17,23.24,23.12,23.18,38400.0
2010-08-20 11:00:00,23.18,23.22,23.07,23.11,38100.0,23.18,23.22,23.07,23.11,38100.0
2010-08-20 11:30:00,23.12,23.13,22.98,23.0,46500.0,23.12,23.13,22.98,23.0,46500.0
2010-08-20 12:00:00,23.01,23.2,23.01,23.13,35300.0,23.01,23.2,23.01,23.13,35300.0
2010-08-20 12:30:00,23.13,23.24,23.13,23.18,45700.0,23.13,23.24,23.13,23.18,45700.0
2010-08-20 13:00:00,23.18,23.31,23.18,23.25,26900.0,23.18,23.31,23.18,23.25,26900.0
2010-08-20 13:30:00,23.25,23.28,23.19,23.24,26700.0,23.25,23.28,23.19,23.24,26700.0
2010-08-20 14:00:00,23.25,23.32,23.22,23.27,29200.0,23.25,23.32,23.22,23.27,29200.0
2010-08-20 14:30:00,23.26,23.42,23.26,23.36,46700.0,23.26,23.42,23.26,23.36,46700.0
2010-08-20 15:00:00,23.36,23.44,23.32,23.39,63900.0,23.36,23.44,23.32,23.39,63900.0
2010-08-20 15:30:00,23.38,23.47,23.36,23.41,183100.0,23.38,23.47,23.36,23.41,183100.0
2010-08-23 09:30:00,23.55,23.77,23.5,23.57,43700.0,23.55,23.77,23.5,23.57,43700.0
2010-08-23 10:00:00,23.57,23.6,23.3,23.35,116600.0,23.57,23.6,23.3,23.35,116600.0
2010-08-23 10:30:00,23.36,23.49,23.22,23.25,58600.0,23.36,23.49,23.22,23.25,58600.0
2010-08-23 11:00:00,23.25,23.26,23.16,23.23,53300.0,23.25,23.26,23.16,23.23,53300.0
2010-08-23 11:30:00,23.21,23.36,23.21,23.26,29300.0,23.21,23.36,23.21,23.26,29300.0
2010-08-23 12:00:00,23.26,23.44,23.25,23.44,40500.0,23.26,23.44,23.25,23.44,40500.0
2010-08-23 12:30:00,23.43,23.46,23.32,23.33,34900.0,23.43,23.46,23.32,23.33,34900.0
2010-08-23 13:00:00,23.33,23.43,23.3,23.42,57500.0,23.33,23.43,23.3,23.42,57500.0
2010-08-23 13:30:00,23.42,23.5,23.39,23.49,71600.0,23.42,23.5,23.39,23.49,71600.0
2010-08-23 14:00:00,23.49,23.53,23.4,23.4,43500.0,23.49,23.53,23.4,23.4,43500.0
2010-08-23 14:30:00,23.39,23.43,23.3,23.31,38500.0,23.39,23.43,23.3,23.31,38500.0
2010-08-23 15:00:00,23.32,23.37,23.25,23.29,75900.0,23.32,23.37,23.25,23.29,75900.0
2010-08-23 15:30:00,23.29,23.3,23.2,23.22,175600.0,23.29,23.3,23.2,23.22,175600.0
2010-08-24 09:30:00,22.88,23.06,22.7,22.88,143800.0,22.88,23.06,22.7,22.88,143800.0
2010-08-24 10:00:00,22.87,23.13,22.66,23.02,245900.0,22.87,23.13,22.66,23.02,245900.0
2010-08-24 10:30:00,23.02,23.14,22.91,23.14,131700.0,23.02,23.14,22.91,23.14,131700.0
2010-08-24 11:00:00,23.14,23.41,23.14,23.41,126400.0,23.14,23.41,23.14,23.41,126400.0
2010-08-24 11:30:00,23.41,23.61,23.38,23.6,156100.0,23.41,23.61,23.38,23.6,156100.0
2010-08-24 12:00:00,23.6,23.67,23.59,23.6,130200.0,23.6,23.67,23.59,23.6,130200.0
2010-08-24 12:30:00,23.6,23.72,23.6,23.67,111300.0,23.6,23.72,23.6,23.67,111300.0
2010-08-24 13:00:00,23.66,23.81,23.64,23.81,91000.0,23.66,23.81,23.64,23.81,91000.0
2010-08-24 13:30:00,23.8,23.8,23.63,23.64,194100.0,23.8,23.8,23.63,23.64,194100.0
2010-08-24 14:00:00,23.64,23.9,23.63,23.89,204900.0,23.64,23.9,23.63,23.89,204900.0
2010-08-24 14:30:00,23.88,24.0,23.84,23.99,212200.0,23.88,24.0,23.84,23.99,212200.0
2010-08-24 15:00:00,23.99,24.02,23.78,23.79,294000.0,23.99,24.02,23.78,23.79,294000.0
2010-08-24 15:30:00,23.79,23.79,23.47,23.51,818000.0,23.79,23.79,23.47,23.51,818000.0
2010-08-25 09:30:00,23.26,23.55,22.91,23.19,127200.0,23.26,23.55,22.91,23.19,127200.0
2010-08-25 10:00:00,23.18,23.26,23.06,23.07,148200.0,23.18,23.26,23.06,23.07,148200.0
2010-08-25 10:30:00,23.07,23.22,23.01,23.22,70900.0,23.07,23.22,23.01,23.22,70900.0
2010-08-25 11:00:00,23.22,23.34,23.19,23.32,82100.0,23.22,23.34,23.19,23.32,82100.0
2010-08-25 11:30:00,23.32,23.37,23.27,23.34,48500.0,23.32,23.37,23.27,23.34,48500.0
2010-08-25 12:00:00,23.34,23.36,23.27,23.27,71600.0,23.34,23.36,23.27,23.27,71600.0
2010-08-25 12:30:00,23.27,23.29,23.14,23.15,28900.0,23.27,23.29,23.14,23.15,28900.0
2010-08-25 13:00:00,23.16,23.21,23.1,23.1,56400.0,23.16,23.21,23.1,23.1,56400.0
2010-08-25 13:30:00,23.11,23.27,23.11,23.22,39900.0,23.11,23.27,23.11,23.22,39900.0
2010-08-25 14:00:00,23.22,23.28,23.22,23.26,89500.0,23.22,23.28,23.22,23.26,89500.0
2010-08-25 14:30:00,23.27,23.47,23.25,23.46,91000.0,23.27,23.47,23.25,23.46,91000.0
2010-08-25 15:00:00,23.46,23.48,23.31,23.36,156200.0,23.46,23.48,23.31,23.36,156200.0
2010-08-25 15:30:00,23.37,23.6,23.37,23.49,292500.0,23.37,23.6,23.37,23.49,292500.0
2010-08-26 09:30:00,23.67,23.67,23.2,23.42,78600.0,23.67,23.67,23.2,23.42,78600.0
2010-08-26 10:00:00,23.42,23.53,23.33,23.34,51100.0,23.42,23.53,23.33,23.34,51100.0
2010-08-26 10:30:00,23.38,23.44,23.3,23.32,73100.0,23.38,23.44,23.3,23.32,73100.0
2010-08-26 11:00:00,23.32,23.34,23.11,23.23,138300.0,23.32,23.34,23.11,23.23,138300.0
2010-08-26 11:30:00,23.24,23.27,23.11,23.22,59900.0,23.24,23.27,23.11,23.22,59900.0
2010-08-26 12:00:00,23.21,23.26,23.16,23.24,43300.0,23.21,23.26,23.16,23.24,43300.0
2010-08-26 12:30:00,23.24,23.25,23.14,23.22,44900.0,23.24,23.25,23.14,23.22,44900.0
2010-08-26 13:00:00,23.23,23.23,23.13,23.16,32100.0,23.23,23.23,23.13,23.16,32100.0
2010-08-26 13:30:00,23.16,23.2,23.06,23.07,38500.0,23.16,23.2,23.06,23.07,38500.0
2010-08-26 14:00:00,23.07,23.09,22.97,22.99,72800.0,23.07,23.09,22.97,22.99,72800.0
2010-08-26 14:30:00,22.98,23.01,22.88,22.9,71000.0,22.98,23.01,22.88,22.9,71000.0
2010-08-26 15:00:00,22.9,23.09,22.9,22.98,166500.0,22.9,23.09,22.9,22.98,166500.0
2010-08-26 15:30:00,22.98,23.11,22.95,23.02,388300.0,22.98,23.11,22.95,23.02,388300.0
2010-08-27 09:30:00,23.15,23.24,22.74,22.77,83900.0,23.15,23.24,22.74,22.77,83900.0
2010-08-27 10:00:00,22.78,23.07,22.58,22.99,233800.0,22.78,23.07,22.58,22.99,233800.0
2010-08-27 10:30:00,22.99,23.08,22.93,23.03,159000.0,22.99,23.08,22.93,23.03,159000.0
2010-08-27 11:00:00,23.04,23.24,23.03,23.17,152800.0,23.04,23.24,23.03,23.17,152800.0
2010-08-27 11:30:00,23.17,23.19,23.03,23.06,92400.0,23.17,23.19,23.03,23.06,92400.0
2010-08-27 12:00:00,23.07,23.17,23.0,23.11,65100.0,23.07,23.17,23.0,23.11,65100.0
2010-08-27 12:30:00,23.12,23.16,22.86,22.87,74100.0,23.12,23.16,22.86,22.87,74100.0
2010-08-27 13:00:00,22.87,22.95,22.84,22.94,40200.0,22.87,22.95,22.84,22.94,40200.0
2010-08-27 13:30:00,22.95,23.12,22.95,23.11,56500.0,22.95,23.12,22.95,23.11,56500.0
2010-08-27 14:00:00,23.12,23.23,23.07,23.19,87700.0,23.12,23.23,23.07,23.19,87700.0
2010-08-27 14:30:00,23.19,23.28,23.17,23.19,66100.0,23.19,23.28,23.17,23.19,66100.0
2010-08-27 15:00:00,23.19,23.27,23.14,23.26,89500.0,23.19,23.27,23.14,23.26,89500.0
2010-08-27 15:30:00,23.26,23.28,23.2,23.23,221600.0,23.26,23.28,23.2,23.23,221600.0
2010-08-30 09:30:00,23.09,23.17,22.99,23.12,36900.0,23.09,23.17,22.99,23.12,36900.0
2010-08-30 10:00:00,23.13,23.15,22.8,22.85,66300.0,23.13,23.15,22.8,22.85,66300.0
2010-08-30 10:30:00,22.84,23.03,22.82,23.01,33900.0,22.84,23.03,22.82,23.01,33900.0
2010-08-30 11:00:00,23.01,23.03,22.92,22.96,38800.0,23.01,23.03,22.92,22.96,38800.0
2010-08-30 11:30:00,22.96,22.97,22.85,22.85,63900.0,22.96,22.97,22.85,22.85,63900.0
2010-08-30 12:00:00,22.86,22.88,22.83,22.83,15400.0,22.86,22.88,22.83,22.83,15400.0
2010-08-30 12:30:00,22.84,22.96,22.83,22.87,25100.0,22.84,22.96,22.83,22.87,25100.0
2010-08-30 13:00:00,22.87,22.9,22.77,22.79,25000.0,22.87,22.9,22.77,22.79,25000.0
2010-08-30 13:30:00,22.78,22.81,22.7,22.74,31000.0,22.78,22.81,22.7,22.74,31000.0
2010-08-30 14:00:00,22.74,22.77,22.69,22.75,42400.0,22.74,22.77,22.69,22.75,42400.0
2010-08-30 14:30:00,22.76,22.83,22.71,22.75,62600.0,22.76,22.83,22.71,22.75,62600.0
2010-08-30 15:00:00,22.76,22.77,22.57,22.61,123400.0,22.76,22.77,22.57,22.61,123400.0
2010-08-30 15:30:00,22.62,22.69,22.58,22.59,350900.0,22.62,22.69,22.58,22.59,350900.0
2010-08-31 09:30:00,22.62,22.8,22.4,22.67,94200.0,22.62,22.8,22.4,22.67,94200.0
2010-08-31 10:00:00,22.68,23.0,22.67,23.0,84400.0,22.68,23.0,22.67,23.0,84400.0
2010-08-31 10:30:00,23.0,23.03,22.86,22.98,108400.0,23.0,23.03,22.86,22.98,108400.0
2010-08-31 11:00:00,22.98,23.02,22.89,22.93,64400.0,22.98,23.02,22.89,22.93,64400.0
2010-08-31 11:30:00,22.93,23.02,22.9,22.92,47600.0,22.93,23.02,22.9,22.92,47600.0
2010-08-31 12:00:00,22.92,22.95,22.81,22.82,51100.0,22.92,22.95,22.81,22.82,51100.0
2010-08-31 12:30:00,22.82,22.84,22.66,22.66,68800.0,22.82,22.84,22.66,22.66,68800.0
2010-08-31 13:00:00,22.66,22.73,22.65,22.67,58900.0,22.66,22.73,22.65,22.67,58900.0
2010-08-31 13:30:00,22.67,22.71,22.59,22.63,82800.0,22.67,22.71,22.59,22.63,82800.0
2010-08-31 14:00:00,22.63,22.7,22.48,22.56,157200.0,22.63,22.7,22.48,22.56,157200.0
2010-08-31 14:30:00,22.57,22.57,22.38,22.45,159200.0,22.57,22.57,22.38,22.45,159200.0
2010-08-31 15:00:00,22.45,22.53,22.42,22.49,138900.0,22.45,22.53,22.42,22.49,138900.0
2010-08-31 15:30:00,22.48,22.6,22.45,22.54,426200.0,22.48,22.6,22.45,22.54,426200.0
2010-09-01 09:30:00,22.88,23.07,22.83,23.0,83300.0,22.88,23.07,22.83,23.0,83300.0
2010-09-01 10:00:00,23.0,23.41,22.99,23.27,107400.0,23.0,23.41,22.99,23.27,107400.0
2010-09-01 10:30:00,23.27,23.4,23.23,23.35,54700.0,23.27,23.4,23.23,23.35,54700.0
2010-09-01 11:00:00,23.35,23.37,23.27,23.33,52400.0,23.35,23.37,23.27,23.33,52400.0
2010-09-01 11:30:00,23.34,23.42,23.19,23.2,99800.0,23.34,23.42,23.19,23.2,99800.0
2010-09-01 12:00:00,23.19,23.21,23.13,23.13,46500.0,23.19,23.21,23.13,23.13,46500.0
2010-09-01 12:30:00,23.14,23.21,23.09,23.21,125400.0,23.14,23.21,23.09,23.21,125400.0
2010-09-01 13:00:00,23.21,23.27,23.18,23.19,91700.0,23.21,23.27,23.18,23.19,91700.0
2010-09-01 13:30:00,23.2,23.26,23.18,23.19,140900.0,23.2,23.26,23.18,23.19,140900.0
2010-09-01 14:00:00,23.2,23.22,23.11,23.17,87100.0,23.2,23.22,23.11,23.17,87100.0
2010-09-01 14:30:00,23.16,23.18,23.09,23.13,90500.0,23.16,23.18,23.09,23.13,90500.0
2010-09-01 15:00:00,23.14,23.21,23.11,23.17,126800.0,23.14,23.21,23.11,23.17,126800.0
2010-09-01 15:30:00,23.17,23.29,23.15,23.26,656700.0,23.17,23.29,23.15,23.26,656700.0
2010-09-02 09:30:00,23.39,24.0,23.39,23.98,200100.0,23.39,24.0,23.39,23.98,200100.0
2010-09-02 10:00:00,23.96,24.1,23.92,23.99,102600.0,23.96,24.1,23.92,23.99,102600.0
2010-09-02 10:30:00,23.99,24.26,23.98,24.21,111700.0,23.99,24.26,23.98,24.21,111700.0
2010-09-02 11:00:00,24.19,24.22,24.11,24.19,66400.0,24.19,24.22,24.11,24.19,66400.0
2010-09-02 11:30:00,24.18,24.25,24.16,24.17,89400.0,24.18,24.25,24.16,24.17,89400.0
2010-09-02 12:00:00,24.17,24.21,24.14,24.17,36300.0,24.17,24.21,24.14,24.17,36300.0
2010-09-02 12:30:00,24.17,24.18,24.02,24.05,42400.0,24.17,24.18,24.02,24.05,42400.0
2010-09-02 13:00:00,24.05,24.08,23.92,23.92,54400.0,24.05,24.08,23.92,23.92,54400.0
2010-09-02 13:30:00,23.93,23.95,23.87,23.89,72200.0,23.93,23.95,23.87,23.89,72200.0
2010-09-02 14:00:00,23.89,23.92,23.84,23.85,107700.0,23.89,23.92,23.84,23.85,107700.0
2010-09-02 14:30:00,23.85,23.87,23.8,23.82,65900.0,23.85,23.87,23.8,23.82,65900.0
2010-09-02 15:00:00,23.82,23.85,23.79,23.83,137100.0,23.82,23.85,23.79,23.83,137100.0
2010-09-02 15:30:00,23.83,23.87,23.82,23.83,381100.0,23.83,23.87,23.82,23.83,381100.0
2010-09-03 09:30:00,24.06,24.75,24.06,24.75,158200.0,24.06,24.75,24.06,24.75,158200.0
2010-09-03 10:00:00,24.73,24.73,24.16,24.21,149700.0,24.73,24.73,24.16,24.21,149700.0
2010-09-03 10:30:00,24.21,24.3,24.11,24.25,123900.0,24.21,24.3,24.11,24.25,123900.0
2010-09-03 11:00:00,24.25,24.41,24.24,24.4,84900.0,24.25,24.41,24.24,24.4,84900.0
2010-09-03 11:30:00,24.39,24.45,24.33,24.43,51200.0,24.39,24.45,24.33,24.43,51200.0
2010-09-03 12:00:00,24.42,24.49,24.41,24.46,28600.0,24.42,24.49,24.41,24.46,28600.0
2010-09-03 12:30:00,24.46,24.55,24.45,24.53,57100.0,24.46,24.55,24.45,24.53,57100.0
2010-09-03 13:00:00,24.53,24.53,24.47,24.5,49600.0,24.53,24.53,24.47,24.5,49600.0
2010-09-03 13:30:00,24.5,24.55,24.44,24.47,64800.0,24.5,24.55,24.44,24.47,64800.0
2010-09-03 14:00:00,24.47,24.47,24.3,24.35,102300.0,24.47,24.47,24.3,24.35,102300.0
2010-09-03 14:30:00,24.35,24.37,24.25,24.28,71900.0,24.35,24.37,24.25,24.28,71900.0
2010-09-03 15:00:00,24.29,24.39,24.26,24.36,72800.0,24.29,24.39,24.26,24.36,72800.0
2010-09-03 15:30:00,24.37,24.51,24.33,24.51,274800.0,24.37,24.51,24.33,24.51,274800.0
2010-09-07 09:30:00,24.46,24.54,23.94,23.94,137800.0,24.46,24.54,23.94,23.94,137800.0
2010-09-07 10:00:00,23.95,24.09,23.84,23.9,123100.0,23.95,24.09,23.84,23.9,123100.0
2010-09-07 10:30:00,23.89,23.89,23.72,23.72,116300.0,23.89,23.89,23.72,23.72,116300.0
2010-09-07 11:00:00,23.73,24.03,23.73,24.03,147200.0,23.73,24.03,23.73,24.03,147200.0
2010-09-07 11:30:00,24.03,24.11,23.97,24.11,61100.0,24.03,24.11,23.97,24.11,61100.0
2010-09-07 12:00:00,24.1,24.18,24.08,24.14,63900.0,24.1,24.18,24.08,24.14,63900.0
2010-09-07 12:30:00,24.13,24.14,24.07,24.11,61100.0,24.13,24.14,24.07,24.11,61100.0
2010-09-07 13:00:00,24.12,24.13,24.02,24.04,49300.0,24.12,24.13,24.02,24.04,49300.0
2010-09-07 13:30:00,24.03,24.08,24.0,24.08,45500.0,24.03,24.08,24.0,24.08,45500.0
2010-09-07 14:00:00,24.09,24.13,24.0,24.01,97200.0,24.09,24.13,24.0,24.01,97200.0
2010-09-07 14:30:00,24.01,24.02,23.89,23.91,70400.0,24.01,24.02,23.89,23.91,70400.0
2010-09-07 15:00:00,23.91,23.99,23.9,23.99,101900.0,23.91,23.99,23.9,23.99,101900.0
2010-09-07 15:30:00,23.99,24.05,23.91,23.93,201500.0,23.99,24.05,23.91,23.93,201500.0
2010-09-08 09:30:00,23.92,24.14,23.8,24.0,82500.0,23.92,24.14,23.8,24.0,82500.0
2010-09-08 10:00:00,24.0,24.07,23.74,23.76,143300.0,24.0,24.07,23.74,23.76,143300.0
2010-09-08 10:30:00,23.76,24.03,23.75,24.0,98100.0,23.76,24.03,23.75,24.0,98100.0
2010-09-08 11:00:00,24.01,24.1,23.98,24.01,55000.0,24.01,24.1,23.98,24.01,55000.0
2010-09-08 11:30:00,24.02,24.02,23.96,23.98,65300.0,24.02,24.02,23.96,23.98,65300.0
2010-09-08 12:00:00,23.97,24.12,23.97,24.11,73000.0,23.97,24.12,23.97,24.11,73000.0
2010-09-08 12:30:00,24.11,24.12,24.04,24.04,27500.0,24.11,24.12,24.04,24.04,27500.0
2010-09-08 13:00:00,24.04,24.04,23.98,24.01,25900.0,24.04,24.04,23.98,24.01,25900.0
2010-09-08 13:30:00,24.0,24.02,23.84,23.98,50900.0,24.0,24.02,23.84,23.98,50900.0
2010-09-08 14:00:00,23.97,23.98,23.89,23.95,78900.0,23.97,23.98,23.89,23.95,78900.0
2010-09-08 14:30:00,23.94,24.02,23.93,23.99,44300.0,23.94,24.02,23.93,23.99,44300.0
2010-09-08 15:00:00,23.99,24.06,23.98,23.99,75500.0,23.99,24.06,23.98,23.99,75500.0
2010-09-08 15:30:00,23.98,24.02,23.88,23.92,207300.0,23.98,24.02,23.88,23.92,207300.0
2010-09-09 09:30:00,24.21,24.42,24.0,24.13,63000.0,24.21,24.42,24.0,24.13,63000.0
2010-09-09 10:00:00,24.13,24.15,23.72,23.81,95600.0,24.13,24.15,23.72,23.81,95600.0
2010-09-09 10:30:00,23.82,23.82,23.66,23.66,39100.0,23.82,23.82,23.66,23.66,39100.0
2010-09-09 11:00:00,23.66,23.78,23.65,23.78,33700.0,23.66,23.78,23.65,23.78,33700.0
2010-09-09 11:30:00,23.78,23.83,23.68,23.69,33400.0,23.78,23.83,23.68,23.69,33400.0
2010-09-09 12:00:00,23.7,23.74,23.68,23.69,35000.0,23.7,23.74,23.68,23.69,35000.0
2010-09-09 12:30:00,23.68,23.7,23.41,23.41,64900.0,23.68,23.7,23.41,23.41,64900.0
2010-09-09 13:00:00,23.41,23.47,23.35,23.39,50600.0,23.41,23.47,23.35,23.39,50600.0
2010-09-09 13:30:00,23.4,23.46,23.36,23.38,29800.0,23.4,23.46,23.36,23.38,29800.0
2010-09-09 14:00:00,23.39,23.45,23.37,23.39,34700.0,23.39,23.45,23.37,23.39,34700.0
2010-09-09 14:30:00,23.4,23.49,23.39,23.49,31600.0,23.4,23.49,23.39,23.49,31600.0
2010-09-09 15:00:00,23.49,23.51,23.46,23.49,54400.0,23.49,23.51,23.46,23.49,54400.0
2010-09-09 15:30:00,23.5,23.57,23.45,23.45,113100.0,23.5,23.57,23.45,23.45,113100.0
2010-09-10 09:30:00,23.47,23.64,23.4,23.6,46000.0,23.47,23.64,23.4,23.6,46000.0
2010-09-10 10:00:00,23.59,23.77,23.55,23.73,83200.0,23.59,23.77,23.55,23.73,83200.0
2010-09-10 10:30:00,23.74,23.8,23.63,23.73,73100.0,23.74,23.8,23.63,23.73,73100.0
2010-09-10 11:00:00,23.73,23.85,23.7,23.78,59400.0,23.73,23.85,23.7,23.78,59400.0
2010-09-10 11:30:00,23.77,23.79,23.43,23.46,48900.0,23.77,23.79,23.43,23.46,48900.0
2010-09-10 12:00:00,23.45,23.46,23.39,23.44,22900.0,23.45,23.46,23.39,23.44,22900.0
2010-09-10 12:30:00,23.44,23.49,23.4,23.43,23100.0,23.44,23.49,23.4,23.43,23100.0
2010-09-10 13:00:00,23.43,23.43,23.38,23.4,27700.0,23.43,23.43,23.38,23.4,27700.0
2010-09-10 13:30:00,23.4,23.41,23.32,23.33,30800.0,23.4,23.41,23.32,23.33,30800.0
2010-09-10 14:00:00,23.33,23.37,23.29,23.3,49800.0,23.33,23.37,23.29,23.3,49800.0
2010-09-10 14:30:00,23.31,23.35,23.28,23.34,53700.0,23.31,23.35,23.28,23.34,53700.0
2010-09-10 15:00:00,23.33,23.35,23.3,23.32,69700.0,23.33,23.35,23.3,23.32,69700.0
2010-09-10 15:30:00,23.32,23.36,23.31,23.35,121500.0,23.32,23.36,23.31,23.35,121500.0
2010-09-13 09:30:00,23.65,23.78,23.51,23.57,70800.0,23.65,23.78,23.51,23.57,70800.0
2010-09-13 10:00:00,23.56,23.65,23.45,23.51,59800.0,23.56,23.65,23.45,23.51,59800.0
2010-09-13 10:30:00,23.52,23.68,23.51,23.55,44000.0,23.52,23.68,23.51,23.55,44000.0
2010-09-13 11:00:00,23.56,23.63,23.55,23.62,45600.0,23.56,23.63,23.55,23.62,45600.0
2010-09-13 11:30:00,23.62,23.62,23.46,23.47,33700.0,23.62,23.62,23.46,23.47,33700.0
2010-09-13 12:00:00,23.47,23.48,23.33,23.42,41600.0,23.47,23.48,23.33,23.42,41600.0
2010-09-13 12:30:00,23.42,23.45,23.37,23.37,27400.0,23.42,23.45,23.37,23.37,27400.0
2010-09-13 13:00:00,23.37,23.43,23.36,23.4,23600.0,23.37,23.43,23.36,23.4,23600.0
2010-09-13 13:30:00,23.4,23.45,23.39,23.39,38600.0,23.4,23.45,23.39,23.39,38600.0
2010-09-13 14:00:00,23.39,23.47,23.33,23.45,57800.0,23.39,23.47,23.33,23.45,57800.0
2010-09-13 14:30:00,23.45,23.5,23.4,23.5,40000.0,23.45,23.5,23.4,23.5,40000.0
2010-09-13 15:00:00,23.5,23.52,23.43,23.48,61600.0,23.5,23.52,23.43,23.48,61600.0
2010-09-13 15:30:00,23.49,23.59,23.48,23.52,154200.0,23.49,23.59,23.48,23.52,154200.0
2010-09-14 09:30:00,23.48,23.84,23.37,23.66,130600.0,23.48,23.84,23.37,23.66,130600.0
2010-09-14 10:00:00,23.64,23.77,23.61,23.76,69700.0,23.64,23.77,23.61,23.76,69700.0
2010-09-14 10:30:00,23.76,23.89,23.73,23.85,77800.0,23.76,23.89,23.73,23.85,77800.0
2010-09-14 11:00:00,23.84,24.0,23.83,23.92,75300.0,23.84,24.0,23.83,23.92,75300.0
2010-09-14 11:30:00,23.92,23.95,23.81,23.82,87100.0,23.92,23.95,23.81,23.82,87100.0
2010-09-14 12:00:00,23.83,23.84,23.81,23.84,52100.0,23.83,23.84,23.81,23.84,52100.0
2010-09-14 12:30:00,23.84,23.84,23.67,23.67,38900.0,23.84,23.84,23.67,23.67,38900.0
2010-09-14 13:00:00,23.68,23.71,23.61,23.65,38900.0,23.68,23.71,23.61,23.65,38900.0
2010-09-14 13:30:00,23.66,23.74,23.5,23.54,87200.0,23.66,23.74,23.5,23.54,87200.0
2010-09-14 14:00:00,23.54,23.65,23.51,23.62,59500.0,23.54,23.65,23.51,23.62,59500.0
2010-09-14 14:30:00,23.62,23.72,23.6,23.69,40200.0,23.62,23.72,23.6,23.69,40200.0
2010-09-14 15:00:00,23.68,23.69,23.61,23.69,62700.0,23.68,23.69,23.61,23.69,62700.0
2010-09-14 15:30:00,23.69,23.72,23.54,23.55,230800.0,23.69,23.72,23.54,23.55,230800.0
2010-09-15 09:30:00,23.48,23.51,23.13,23.29,95200.0,23.48,23.51,23.13,23.29,95200.0
2010-09-15 10:00:00,23.29,23.43,23.27,23.28,65900.0,23.29,23.43,23.27,23.28,65900.0
2010-09-15 10:30:00,23.29,23.3,23.2,23.22,36900.0,23.29,23.3,23.2,23.22,36900.0
2010-09-15 11:00:00,23.24,23.34,23.14,23.29,40600.0,23.24,23.34,23.14,23.29,40600.0
2010-09-15 11:30:00,23.28,23.42,23.26,23.4,54600.0,23.28,23.42,23.26,23.4,54600.0
2010-09-15 12:00:00,23.41,23.47,23.34,23.44,33000.0,23.41,23.47,23.34,23.44,33000.0
2010-09-15 12:30:00,23.44,23.45,23.42,23.42,26800.0,23.44,23.45,23.42,23.42,26800.0
2010-09-15 13:00:00,23.42,23.5,23.41,23.43,26300.0,23.42,23.5,23.41,23.43,26300.0
2010-09-15 13:30:00,23.42,23.47,23.33,23.45,40200.0,23.42,23.47,23.33,23.45,40200.0
2010-09-15 14:00:00,23.45,23.47,23.36,23.38,29200.0,23.45,23.47,23.36,23.38,29200.0
2010-09-15 14:30:00,23.38,23.43,23.32,23.42,42200.0,23.38,23.43,23.32,23.42,42200.0
2010-09-15 15:00:00,23.41,23.53,23.39,23.51,66100.0,23.41,23.53,23.39,23.51,66100.0
2010-09-15 15:30:00,23.52,23.6,23.46,23.56,176600.0,23.52,23.6,23.46,23.56,176600.0
2010-09-16 09:30:00,23.44,23.5,23.31,23.35,38600.0,23.44,23.5,23.31,23.35,38600.0
2010-09-16 10:00:00,23.34,23.41,23.27,23.29,63100.0,23.34,23.41,23.27,23.29,63100.0
2010-09-16 10:30:00,23.27,23.46,23.26,23.44,25600.0,23.27,23.46,23.26,23.44,25600.0
2010-09-16 11:00:00,23.43,23.45,23.38,23.4,19800.0,23.43,23.45,23.38,23.4,19800.0
2010-09-16 11:30:00,23.39,23.39,23.33,23.34,28600.0,23.39,23.39,23.33,23.34,28600.0
2010-09-16 12:00:00,23.33,23.33,23.22,23.26,34400.0,23.33,23.33,23.22,23.26,34400.0
2010-09-16 12:30:00,23.25,23.33,23.25,23.3,39200.0,23.25,23.33,23.25,23.3,39200.0
2010-09-16 13:00:00,23.31,23.31,23.2,23.26,50400.0,23.31,23.31,23.2,23.26,50400.0
2010-09-16 13:30:00,23.25,23.27,23.19,23.25,47000.0,23.25,23.27,23.19,23.25,47000.0
2010-09-16 14:00:00,23.25,23.3,23.21,23.3,85900.0,23.25,23.3,23.21,23.3,85900.0
2010-09-16 14:30:00,23.3,23.31,23.25,23.25,69700.0,23.3,23.31,23.25,23.25,69700.0
2010-09-16 15:00:00,23.25,23.31,23.25,23.3,71700.0,23.25,23.31,23.25,23.3,71700.0
2010-09-16 15:30:00,23.3,23.33,23.26,23.28,192800.0,23.3,23.33,23.26,23.28,192800.0
2010-09-17 09:30:00,23.41,23.49,22.87,22.96,192200.0,23.41,23.49,22.87,22.96,192200.0
2010-09-17 10:00:00,22.96,23.27,22.91,23.16,87400.0,22.96,23.27,22.91,23.16,87400.0
2010-09-17 10:30:00,23.16,23.29,23.07,23.26,66700.0,23.16,23.29,23.07,23.26,66700.0
2010-09-17 11:00:00,23.25,23.51,23.25,23.4,71600.0,23.25,23.51,23.25,23.4,71600.0
2010-09-17 11:30:00,23.39,23.43,23.29,23.43,53500.0,23.39,23.43,23.29,23.43,53500.0
2010-09-17 12:00:00,23.42,23.5,23.42,23.49,22300.0,23.42,23.5,23.42,23.49,22300.0
2010-09-17 12:30:00,23.49,23.49,23.33,23.35,32900.0,23.49,23.49,23.33,23.35,32900.0
2010-09-17 13:00:00,23.34,23.36,23.22,23.35,35600.0,23.34,23.36,23.22,23.35,35600.0
2010-09-17 13:30:00,23.34,23.38,23.34,23.37,43100.0,23.34,23.38,23.34,23.37,43100.0
2010-09-17 14:00:00,23.36,23.45,23.35,23.44,46500.0,23.36,23.45,23.35,23.44,46500.0
2010-09-17 14:30:00,23.43,23.52,23.43,23.48,54300.0,23.43,23.52,23.43,23.48,54300.0
2010-09-17 15:00:00,23.47,23.47,23.36,23.36,119700.0,23.47,23.47,23.36,23.36,119700.0
2010-09-17 15:30:00,23.36,23.43,23.3,23.36,421600.0,23.36,23.43,23.3,23.36,421600.0
2010-09-20 09:30:00,23.47,23.52,23.34,23.48,71000.0,23.47,23.52,23.34,23.48,71000.0
2010-09-20 10:00:00,23.47,23.65,23.43,23.6,56300.0,23.47,23.65,23.43,23.6,56300.0
2010-09-20 10:30:00,23.6,23.71,23.53,23.69,48900.0,23.6,23.71,23.53,23.69,48900.0
2010-09-20 11:00:00,23.7,23.77,23.67,23.73,69900.0,23.7,23.77,23.67,23.73,69900.0
2010-09-20 11:30:00,23.74,23.79,23.7,23.7,57500.0,23.74,23.79,23.7,23.7,57500.0
2010-09-20 12:00:00,23.7,23.7,23.56,23.56,39400.0,23.7,23.7,23.56,23.56,39400.0
2010-09-20 12:30:00,23.56,23.65,23.54,23.64,49200.0,23.56,23.65,23.54,23.64,49200.0
2010-09-20 13:00:00,23.65,23.66,23.55,23.6,31700.0,23.65,23.66,23.55,23.6,31700.0
2010-09-20 13:30:00,23.6,23.6,23.53,23.57,41400.0,23.6,23.6,23.53,23.57,41400.0
2010-09-20 14:00:00,23.57,23.61,23.53,23.59,35400.0,23.57,23.61,23.53,23.59,35400.0
2010-09-20 14:30:00,23.59,23.69,23.57,23.67,116100.0,23.59,23.69,23.57,23.67,116100.0
2010-09-20 15:00:00,23.67,23.69,23.59,23.67,123900.0,23.67,23.69,23.59,23.67,123900.0
2010-09-20 15:30:00,23.67,23.75,23.67,23.68,200700.0,23.67,23.75,23.67,23.68,200700.0
2010-09-21 09:30:00,23.72,23.72,23.29,23.3,110000.0,23.72,23.72,23.29,23.3,110000.0
2010-09-21 10:00:00,23.3,23.41,23.22,23.26,76500.0,23.3,23.41,23.22,23.26,76500.0
2010-09-21 10:30:00,23.27,23.43,23.27,23.43,92400.0,23.27,23.43,23.27,23.43,92400.0
2010-09-21 11:00:00,23.44,23.47,23.24,23.24,56500.0,23.44,23.47,23.24,23.24,56500.0
2010-09-21 11:30:00,23.24,23.25,23.1,23.21,51700.0,23.24,23.25,23.1,23.21,51700.0
2010-09-21 12:00:00,23.21,23.29,23.13,23.13,36800.0,23.21,23.29,23.13,23.13,36800.0
2010-09-21 12:30:00,23.14,23.18,23.12,23.18,17400.0,23.14,23.18,23.12,23.18,17400.0
2010-09-21 13:00:00,23.18,23.21,23.13,23.16,40000.0,23.18,23.21,23.13,23.16,40000.0
2010-09-21 13:30:00,23.16,23.18,23.11,23.18,42800.0,23.16,23.18,23.11,23.18,42800.0
2010-09-21 14:00:00,23.18,23.46,23.16,23.33,140700.0,23.18,23.46,23.16,23.33,140700.0
2010-09-21 14:30:00,23.34,23.53,23.3,23.34,129900.0,23.34,23.53,23.3,23.34,129900.0
2010-09-21 15:00:00,23.35,23.41,23.26,23.37,125100.0,23.35,23.41,23.26,23.37,125100.0
2010-09-21 15:30:00,23.37,23.38,23.2,23.23,331600.0,23.37,23.38,23.2,23.23,331600.0
2010-09-22 09:30:00,23.12,23.55,23.12,23.34,221300.0,23.12,23.55,23.12,23.34,221300.0
2010-09-22 10:00:00,23.35,23.35,23.13,23.18,164200.0,23.35,23.35,23.13,23.18,164200.0
2010-09-22 10:30:00,23.17,23.27,23.12,23.12,101100.0,23.17,23.27,23.12,23.12,101100.0
2010-09-22 11:00:00,23.12,23.15,22.93,22.97,72600.0,23.12,23.15,22.93,22.97,72600.0
2010-09-22 11:30:00,22.97,22.99,22.83,22.92,64600.0,22.97,22.99,22.83,22.92,64600.0
2010-09-22 12:00:00,22.92,23.04,22.86,23.02,74400.0,22.92,23.04,22.86,23.02,74400.0
2010-09-22 12:30:00,23.01,23.06,22.99,23.06,33500.0,23.01,23.06,22.99,23.06,33500.0
2010-09-22 13:00:00,23.06,23.08,23.02,23.05,83200.0,23.06,23.08,23.02,23.05,83200.0
2010-09-22 13:30:00,23.04,23.11,23.04,23.08,42700.0,23.04,23.11,23.04,23.08,42700.0
2010-09-22 14:00:00,23.08,23.14,23.05,23.14,51600.0,23.08,23.14,23.05,23.14,51600.0
2010-09-22 14:30:00,23.14,23.22,23.13,23.15,56400.0,23.14,23.22,23.13,23.15,56400.0
2010-09-22 15:00:00,23.16,23.16,23.07,23.08,82800.0,23.16,23.16,23.07,23.08,82800.0
2010-09-22 15:30:00,23.08,23.14,23.06,23.1,127800.0,23.08,23.14,23.06,23.1,127800.0
2010-09-23 09:30:00,22.86,23.12,22.81,23.05,48000.0,22.86,23.12,22.81,23.05,48000.0
2010-09-23 10:00:00,23.07,23.23,23.07,23.15,72900.0,23.07,23.23,23.07,23.15,72900.0
2010-09-23 10:30:00,23.15,23.17,23.0,23.0,115600.0,23.15,23.17,23.0,23.0,115600.0
2010-09-23 11:00:00,23.0,23.16,22.99,23.1,47200.0,23.0,23.16,22.99,23.1,47200.0
2010-09-23 11:30:00,23.1,23.25,23.06,23.24,88100.0,23.1,23.25,23.06,23.24,88100.0
2010-09-23 12:00:00,23.24,23.25,23.11,23.12,57600.0,23.24,23.25,23.11,23.12,57600.0
2010-09-23 12:30:00,23.13,23.16,23.09,23.14,49000.0,23.13,23.16,23.09,23.14,49000.0
2010-09-23 13:00:00,23.14,23.24,23.13,23.21,108600.0,23.14,23.24,23.13,23.21,108600.0
2010-09-23 13:30:00,23.2,23.31,23.2,23.27,90500.0,23.2,23.31,23.2,23.27,90500.0
2010-09-23 14:00:00,23.27,23.34,23.2,23.21,63600.0,23.27,23.34,23.2,23.21,63600.0
2010-09-23 14:30:00,23.21,23.24,23.14,23.15,108700.0,23.21,23.24,23.14,23.15,108700.0
2010-09-23 15:00:00,23.15,23.17,23.06,23.06,123200.0,23.15,23.17,23.06,23.06,123200.0
2010-09-23 15:30:00,23.06,23.1,22.99,23.0,303900.0,23.06,23.1,22.99,23.0,303900.0
2010-09-24 09:30:00,23.47,23.47,23.31,23.38,81600.0,23.47,23.47,23.31,23.38,81600.0
2010-09-24 10:00:00,23.36,23.5,23.35,23.47,100400.0,23.36,23.5,23.35,23.47,100400.0
2010-09-24 10:30:00,23.47,23.52,23.36,23.5,83500.0,23.47,23.52,23.36,23.5,83500.0
2010-09-24 11:00:00,23.51,23.66,23.51,23.53,114000.0,23.51,23.66,23.51,23.53,114000.0
2010-09-24 11:30:00,23.53,23.56,23.43,23.46,35700.0,23.53,23.56,23.43,23.46,35700.0
2010-09-24 12:00:00,23.46,23.47,23.36,23.44,52000.0,23.46,23.47,23.36,23.44,52000.0
2010-09-24 12:30:00,23.44,23.61,23.41,23.6,59200.0,23.44,23.61,23.41,23.6,59200.0
2010-09-24 13:00:00,23.6,23.65,23.54,23.65,56900.0,23.6,23.65,23.54,23.65,56900.0
2010-09-24 13:30:00,23.65,23.76,23.64,23.7,70400.0,23.65,23.76,23.64,23.7,70400.0
2010-09-24 14:00:00,23.7,23.76,23.66,23.68,71300.0,23.7,23.76,23.66,23.68,71300.0
2010-09-24 14:30:00,23.68,23.71,23.65,23.69,131900.0,23.68,23.71,23.65,23.69,131900.0
2010-09-24 15:00:00,23.7,23.72,23.67,23.69,139300.0,23.7,23.72,23.67,23.69,139300.0
2010-09-24 15:30:00,23.68,23.72,23.67,23.68,199200.0,23.68,23.72,23.67,23.68,199200.0
2010-09-27 09:30:00,23.75,23.75,23.44,23.46,83500.0,23.75,23.75,23.44,23.46,83500.0
2010-09-27 10:00:00,23.46,23.53,23.35,23.48,67500.0,23.46,23.53,23.35,23.48,67500.0
2010-09-27 10:30:00,23.46,23.49,23.39,23.47,35300.0,23.46,23.49,23.39,23.47,35300.0
2010-09-27 11:00:00,23.46,23.51,23.38,23.49,56600.0,23.46,23.51,23.38,23.49,56600.0
2010-09-27 11:30:00,23.5,23.54,23.45,23.48,41000.0,23.5,23.54,23.45,23.48,41000.0
2010-09-27 12:00:00,23.48,23.51,23.41,23.43,28800.0,23.48,23.51,23.41,23.43,28800.0
2010-09-27 12:30:00,23.42,23.42,23.36,23.38,28800.0,23.42,23.42,23.36,23.38,28800.0
2010-09-27 13:00:00,23.37,23.38,23.29,23.3,37600.0,23.37,23.38,23.29,23.3,37600.0
2010-09-27 13:30:00,23.3,23.36,23.29,23.35,47100.0,23.3,23.36,23.29,23.35,47100.0
2010-09-27 14:00:00,23.35,23.39,23.34,23.38,38200.0,23.35,23.39,23.34,23.38,38200.0
2010-09-27 14:30:00,23.38,23.39,23.33,23.33,97100.0,23.38,23.39,23.33,23.33,97100.0
2010-09-27 15:00:00,23.33,23.37,23.32,23.35,76500.0,23.33,23.37,23.32,23.35,76500.0
2010-09-27 15:30:00,23.35,23.35,23.2,23.24,193700.0,23.35,23.35,23.2,23.24,193700.0
2010-09-28 09:30:00,23.26,23.26,22.88,22.96,65600.0,23.26,23.26,22.88,22.96,65600.0
2010-09-28 10:00:00,22.93,23.07,22.74,22.94,94200.0,22.93,23.07,22.74,22.94,94200.0
2010-09-28 10:30:00,22.94,23.13,22.94,23.11,55700.0,22.94,23.13,22.94,23.11,55700.0
2010-09-28 11:00:00,23.11,23.2,23.03,23.17,52800.0,23.11,23.2,23.03,23.17,52800.0
2010-09-28 11:30:00,23.18,23.28,23.17,23.2,51400.0,23.18,23.28,23.17,23.2,51400.0
2010-09-28 12:00:00,23.2,23.25,23.16,23.2,50400.0,23.2,23.25,23.16,23.2,50400.0
2010-09-28 12:30:00,23.2,23.24,23.19,23.22,29900.0,23.2,23.24,23.19,23.22,29900.0
2010-09-28 13:00:00,23.22,23.23,23.12,23.21,34200.0,23.22,23.23,23.12,23.21,34200.0
2010-09-28 13:30:00,23.21,23.28,23.18,23.25,59800.0,23.21,23.28,23.18,23.25,59800.0
2010-09-28 14:00:00,23.25,23.25,23.14,23.15,62300.0,23.25,23.25,23.14,23.15,62300.0
2010-09-28 14:30:00,23.14,23.19,23.03,23.11,56100.0,23.14,23.19,23.03,23.11,56100.0
2010-09-28 15:00:00,23.1,23.21,23.1,23.18,81400.0,23.1,23.21,23.1,23.18,81400.0
2010-09-28 15:30:00,23.18,23.29,23.18,23.23,289000.0,23.18,23.29,23.18,23.23,289000.0
2010-09-29 09:30:00,23.17,23.18,23.0,23.15,64600.0,23.17,23.18,23.0,23.15,64600.0
2010-09-29 10:00:00,23.14,23.33,23.12,23.19,115600.0,23.14,23.33,23.12,23.19,115600.0
2010-09-29 10:30:00,23.19,23.32,23.18,23.27,85600.0,23.19,23.32,23.18,23.27,85600.0
2010-09-29 11:00:00,23.28,23.36,23.27,23.35,57600.0,23.28,23.36,23.27,23.35,57600.0
2010-09-29 11:30:00,23.35,23.42,23.34,23.35,52700.0,23.35,23.42,23.34,23.35,52700.0
2010-09-29 12:00:00,23.35,23.43,23.33,23.36,50900.0,23.35,23.43,23.33,23.36,50900.0
2010-09-29 12:30:00,23.35,23.37,23.25,23.25,67300.0,23.35,23.37,23.25,23.25,67300.0
2010-09-29 13:00:00,23.25,23.28,23.2,23.22,33200.0,23.25,23.28,23.2,23.22,33200.0
2010-09-29 13:30:00,23.21,23.26,23.15,23.22,50800.0,23.21,23.26,23.15,23.22,50800.0
2010-09-29 14:00:00,23.22,23.24,23.18,23.18,51200.0,23.22,23.24,23.18,23.18,51200.0
2010-09-29 14:30:00,23.19,23.3,23.18,23.26,50900.0,23.19,23.3,23.18,23.26,50900.0
2010-09-29 15:00:00,23.26,23.27,23.02,23.1,130500.0,23.26,23.27,23.02,23.1,130500.0
2010-09-29 15:30:00,23.1,23.13,23.03,23.07,196300.0,23.1,23.13,23.03,23.07,196300.0
2010-09-30 09:30:00,23.3,23.38,22.89,23.1,146000.0,23.3,23.38,22.89,23.1,146000.0
2010-09-30 10:00:00,23.09,23.18,22.94,23.03,70900.0,23.09,23.18,22.94,23.03,70900.0
2010-09-30 10:30:00,23.04,23.18,22.94,22.94,58900.0,23.04,23.18,22.94,22.94,58900.0
2010-09-30 11:00:00,22.95,23.04,22.87,22.95,97000.0,22.95,23.04,22.87,22.95,97000.0
2010-09-30 11:30:00,22.95,23.1,22.95,23.04,67200.0,22.95,23.1,22.95,23.04,67200.0
2010-09-30 12:00:00,23.04,23.08,22.96,23.02,37700.0,23.04,23.08,22.96,23.02,37700.0
2010-09-30 12:30:00,23.02,23.2,23.02,23.19,38400.0,23.02,23.2,23.02,23.19,38400.0
2010-09-30 13:00:00,23.18,23.26,23.15,23.25,35800.0,23.18,23.26,23.15,23.25,35800.0
2010-09-30 13:30:00,23.25,23.26,23.1,23.12,27200.0,23.25,23.26,23.1,23.12,27200.0
2010-09-30 14:00:00,23.13,23.17,23.08,23.17,70700.0,23.13,23.17,23.08,23.17,70700.0
2010-09-30 14:30:00,23.16,23.23,23.15,23.18,65100.0,23.16,23.23,23.15,23.18,65100.0
2010-09-30 15:00:00,23.18,23.3,23.15,23.3,152700.0,23.18,23.3,23.15,23.3,152700.0
2010-09-30 15:30:00,23.3,23.32,23.22,23.23,218900.0,23.3,23.32,23.22,23.23,218900.0
2010-10-01 09:30:00,23.47,23.55,23.26,23.41,94100.0,23.47,23.55,23.26,23.41,94100.0
2010-10-01 10:00:00,23.39,23.51,23.2,23.35,130600.0,23.39,23.51,23.2,23.35,130600.0
2010-10-01 10:30:00,23.34,23.47,23.28,23.42,91000.0,23.34,23.47,23.28,23.42,91000.0
2010-10-01 11:00:00,23.42,23.53,23.36,23.43,68000.0,23.42,23.53,23.36,23.43,68000.0
2010-10-01 11:30:00,23.42,23.6,23.4,23.6,70400.0,23.42,23.6,23.4,23.6,70400.0
2010-10-01 12:00:00,23.58,23.65,23.52,23.53,83000.0,23.58,23.65,23.52,23.53,83000.0
2010-10-01 12:30:00,23.54,23.54,23.42,23.5,51200.0,23.54,23.54,23.42,23.5,51200.0
2010-10-01 13:00:00,23.5,23.66,23.48,23.62,49900.0,23.5,23.66,23.48,23.62,49900.0
2010-10-01 13:30:00,23.61,23.61,23.47,23.53,41100.0,23.61,23.61,23.47,23.53,41100.0
2010-10-01 14:00:00,23.53,23.6,23.53,23.59,43100.0,23.53,23.6,23.53,23.59,43100.0
2010-10-01 14:30:00,23.59,23.63,23.57,23.61,56000.0,23.59,23.63,23.57,23.61,56000.0
2010-10-01 15:00:00,23.61,23.67,23.59,23.6,141400.0,23.61,23.67,23.59,23.6,141400.0
2010-10-01 15:30:00,23.59,23.63,23.57,23.61,216800.0,23.59,23.63,23.57,23.61,216800.0
2010-10-04 09:30:00,23.6,23.89,23.23,23.73,169000.0,23.6,23.89,23.23,23.73,169000.0
2010-10-04 10:00:00,23.73,24.03,23.64,23.9,176400.0,23.73,24.03,23.64,23.9,176400.0
2010-10-04 10:30:00,23.9,24.03,23.81,23.83,61100.0,23.9,24.03,23.81,23.83,61100.0
2010-10-04 11:00:00,23.81,23.84,23.52,23.58,88300.0,23.81,23.84,23.52,23.58,88300.0
2010-10-04 11:30:00,23.58,23.65,23.49,23.5,53800.0,23.58,23.65,23.49,23.5,53800.0
2010-10-04 12:00:00,23.49,23.64,23.46,23.64,63000.0,23.49,23.64,23.46,23.64,63000.0
2010-10-04 12:30:00,23.62,23.72,23.61,23.71,64000.0,23.62,23.72,23.61,23.71,64000.0
2010-10-04 13:00:00,23.72,23.74,23.64,23.68,45100.0,23.72,23.74,23.64,23.68,45100.0
2010-10-04 13:30:00,23.68,23.68,23.59,23.62,37600.0,23.68,23.68,23.59,23.62,37600.0
2010-10-04 14:00:00,23.62,23.62,23.48,23.5,60600.0,23.62,23.62,23.48,23.5,60600.0
2010-10-04 14:30:00,23.5,23.58,23.48,23.54,66500.0,23.5,23.58,23.48,23.54,66500.0
2010-10-04 15:00:00,23.53,23.59,23.5,23.55,90400.0,23.53,23.59,23.5,23.55,90400.0
2010-10-04 15:30:00,23.54,23.55,23.47,23.52,228400.0,23.54,23.55,23.47,23.52,228400.0
2010-10-05 09:30:00,23.76,23.79,23.49,23.65,85000.0,23.76,23.79,23.49,23.65,85000.0
2010-10-05 10:00:00,23.65,23.81,23.51,23.8,119900.0,23.65,23.81,23.51,23.8,119900.0
2010-10-05 10:30:00,23.82,24.04,23.82,24.0,69000.0,23.82,24.04,23.82,24.0,69000.0
2010-10-05 11:00:00,23.99,24.02,23.91,23.93,46900.0,23.99,24.02,23.91,23.93,46900.0
2010-10-05 11:30:00,23.92,24.06,23.92,23.99,47400.0,23.92,24.06,23.92,23.99,47400.0
2010-10-05 12:00:00,23.98,24.04,23.98,23.99,20100.0,23.98,24.04,23.98,23.99,20100.0
2010-10-05 12:30:00,24.0,24.01,23.94,23.95,33100.0,24.0,24.01,23.94,23.95,33100.0
2010-10-05 13:00:00,23.95,24.0,23.92,23.94,80900.0,23.95,24.0,23.92,23.94,80900.0
2010-10-05 13:30:00,23.94,23.94,23.83,23.84,31700.0,23.94,23.94,23.83,23.84,31700.0
2010-10-05 14:00:00,23.85,23.88,23.8,23.82,47000.0,23.85,23.88,23.8,23.82,47000.0
2010-10-05 14:30:00,23.83,23.84,23.65,23.67,96700.0,23.83,23.84,23.65,23.67,96700.0
2010-10-05 15:00:00,23.67,23.7,23.62,23.67,135300.0,23.67,23.7,23.62,23.67,135300.0
2010-10-05 15:30:00,23.67,23.68,23.57,23.58,291300.0,23.67,23.68,23.57,23.58,291300.0
2010-10-06 09:30:00,23.69,23.69,23.34,23.47,80600.0,23.69,23.69,23.34,23.47,80600.0
2010-10-06 10:00:00,23.48,23.54,23.17,23.24,82700.0,23.48,23.54,23.17,23.24,82700.0
2010-10-06 10:30:00,23.24,23.27,23.11,23.19,64800.0,23.24,23.27,23.11,23.19,64800.0
2010-10-06 11:00:00,23.21,23.28,23.13,23.2,59500.0,23.21,23.28,23.13,23.2,59500.0
2010-10-06 11:30:00,23.21,23.28,23.18,23.22,44700.0,23.21,23.28,23.18,23.22,44700.0
2010-10-06 12:00:00,23.22,23.25,23.16,23.17,26700.0,23.22,23.25,23.16,23.17,26700.0
2010-10-06 12:30:00,23.17,23.18,23.06,23.1,33400.0,23.17,23.18,23.06,23.1,33400.0
2010-10-06 13:00:00,23.11,23.11,23.04,23.09,35200.0,23.11,23.11,23.04,23.09,35200.0
2010-10-06 13:30:00,23.09,23.14,23.07,23.14,33400.0,23.09,23.14,23.07,23.14,33400.0
2010-10-06 14:00:00,23.14,23.24,23.12,23.23,64200.0,23.14,23.24,23.12,23.23,64200.0
2010-10-06 14:30:00,23.23,23.34,23.23,23.32,115100.0,23.23,23.34,23.23,23.32,115100.0
2010-10-06 15:00:00,23.33,23.36,23.28,23.3,146100.0,23.33,23.36,23.28,23.3,146100.0
2010-10-06 15:30:00,23.3,23.3,23.18,23.19,274900.0,23.3,23.3,23.18,23.19,274900.0
2010-10-07 09:30:00,23.25,23.37,22.9,23.12,90000.0,23.25,23.37,22.9,23.12,90000.0
2010-10-07 10:00:00,23.11,23.44,23.06,23.44,72900.0,23.11,23.44,23.06,23.44,72900.0
2010-10-07 10:30:00,23.43,23.44,23.26,23.3,53600.0,23.43,23.44,23.26,23.3,53600.0
2010-10-07 11:00:00,23.3,23.41,23.25,23.36,44700.0,23.3,23.41,23.25,23.36,44700.0
2010-10-07 11:30:00,23.36,23.4,23.31,23.34,38600.0,23.36,23.4,23.31,23.34,38600.0
2010-10-07 12:00:00,23.35,23.38,23.24,23.24,54300.0,23.35,23.38,23.24,23.24,54300.0
2010-10-07 12:30:00,23.23,23.25,23.16,23.22,31900.0,23.23,23.25,23.16,23.22,31900.0
2010-10-07 13:00:00,23.22,23.29,23.18,23.25,29900.0,23.22,23.29,23.18,23.25,29900.0
2010-10-07 13:30:00,23.25,23.3,23.18,23.3,30400.0,23.25,23.3,23.18,23.3,30400.0
2010-10-07 14:00:00,23.29,23.39,23.25,23.38,58900.0,23.29,23.39,23.25,23.38,58900.0
2010-10-07 14:30:00,23.38,23.42,23.37,23.42,58600.0,23.38,23.42,23.37,23.42,58600.0
2010-10-07 15:00:00,23.42,23.45,23.36,23.37,72800.0,23.42,23.45,23.36,23.37,72800.0
2010-10-07 15:30:00,23.37,23.41,23.33,23.37,145500.0,23.37,23.41,23.33,23.37,145500.0
2010-10-08 09:30:00,23.36,23.68,23.31,23.62,69700.0,23.36,23.68,23.31,23.62,69700.0
2010-10-08 10:00:00,23.61,23.61,23.19,23.22,76300.0,23.61,23.61,23.19,23.22,76300.0
2010-10-08 10:30:00,23.2,23.4,23.19,23.4,49600.0,23.2,23.4,23.19,23.4,49600.0
2010-10-08 11:00:00,23.4,23.46,23.34,23.44,74100.0,23.4,23.46,23.34,23.44,74100.0
2010-10-08 11:30:00,23.45,23.58,23.44,23.56,53400.0,23.45,23.58,23.44,23.56,53400.0
2010-10-08 12:00:00,23.56,23.57,23.46,23.54,49200.0,23.56,23.57,23.46,23.54,49200.0
2010-10-08 12:30:00,23.54,23.6,23.53,23.53,67300.0,23.54,23.6,23.53,23.53,67300.0
2010-10-08 13:00:00,23.54,23.63,23.48,23.59,69400.0,23.54,23.63,23.48,23.59,69400.0
2010-10-08 13:30:00,23.59,23.6,23.44,23.45,74700.0,23.59,23.6,23.44,23.45,74700.0
2010-10-08 14:00:00,23.44,23.47,23.39,23.4,71100.0,23.44,23.47,23.39,23.4,71100.0
2010-10-08 14:30:00,23.4,23.45,23.38,23.41,92800.0,23.4,23.45,23.38,23.41,92800.0
2010-10-08 15:00:00,23.41,23.46,23.36,23.37,202700.0,23.41,23.46,23.36,23.37,202700.0
2010-10-08 15:30:00,23.37,23.38,23.26,23.29,445600.0,23.37,23.38,23.26,23.29,445600.0
2010-10-11 09:30:00,23.25,23.34,22.92,23.12,139200.0,23.25,23.34,22.92,23.12,139200.0
2010-10-11 10:00:00,23.11,23.36,23.11,23.34,91100.0,23.11,23.36,23.11,23.34,91100.0
2010-10-11 10:30:00,23.35,23.36,23.05,23.12,77700.0,23.35,23.36,23.05,23.12,77700.0
2010-10-11 11:00:00,23.13,23.17,23.05,23.12,47900.0,23.13,23.17,23.05,23.12,47900.0
2010-10-11 11:30:00,23.13,23.23,23.11,23.21,43600.0,23.13,23.23,23.11,23.21,43600.0
2010-10-11 12:00:00,23.22,23.26,23.17,23.24,32800.0,23.22,23.26,23.17,23.24,32800.0
2010-10-11 12:30:00,23.24,23.3,23.21,23.21,37600.0,23.24,23.3,23.21,23.21,37600.0
2010-10-11 13:00:00,23.21,23.22,23.15,23.2,40700.0,23.21,23.22,23.15,23.2,40700.0
2010-10-11 13:30:00,23.2,23.21,23.1,23.13,39100.0,23.2,23.21,23.1,23.13,39100.0
2010-10-11 14:00:00,23.14,23.14,23.05,23.09,47300.0,23.14,23.14,23.05,23.09,47300.0
2010-10-11 14:30:00,23.1,23.11,23.05,23.1,74800.0,23.1,23.11,23.05,23.1,74800.0
2010-10-11 15:00:00,23.11,23.16,23.04,23.04,100200.0,23.11,23.16,23.04,23.04,100200.0
2010-10-11 15:30:00,23.04,23.05,22.91,22.91,252400.0,23.04,23.05,22.91,22.91,252400.0
2010-10-12 09:30:00,22.7,22.72,22.22,22.57,369400.0,22.7,22.72,22.22,22.57,369400.0
2010-10-12 10:00:00,22.58,22.7,22.5,22.67,132800.0,22.58,22.7,22.5,22.67,132800.0
2010-10-12 10:30:00,22.68,22.81,22.67,22.75,93300.0,22.68,22.81,22.67,22.75,93300.0
2010-10-12 11:00:00,22.76,22.84,22.75,22.8,72700.0,22.76,22.84,22.75,22.8,72700.0
2010-10-12 11:30:00,22.8,22.8,22.66,22.79,64200.0,22.8,22.8,22.66,22.79,64200.0
2010-10-12 12:00:00,22.8,22.85,22.76,22.8,54300.0,22.8,22.85,22.76,22.8,54300.0
2010-10-12 12:30:00,22.79,22.8,22.77,22.8,22900.0,22.79,22.8,22.77,22.8,22900.0
2010-10-12 13:00:00,22.8,22.8,22.78,22.8,32000.0,22.8,22.8,22.78,22.8,32000.0
2010-10-12 13:30:00,22.8,22.87,22.79,22.85,44600.0,22.8,22.87,22.79,22.85,44600.0
2010-10-12 14:00:00,22.84,22.97,22.8,22.88,162100.0,22.84,22.97,22.8,22.88,162100.0
2010-10-12 14:30:00,22.88,22.89,22.73,22.88,111200.0,22.88,22.89,22.73,22.88,111200.0
2010-10-12 15:00:00,22.88,22.96,22.82,22.91,163300.0,22.88,22.96,22.82,22.91,163300.0
2010-10-12 15:30:00,22.91,22.93,22.79,22.87,233900.0,22.91,22.93,22.79,22.87,233900.0
2010-10-13 09:30:00,22.97,22.97,22.42,22.54,242100.0,22.97,22.97,22.42,22.54,242100.0
2010-10-13 10:00:00,22.55,22.65,22.54,22.58,266100.0,22.55,22.65,22.54,22.58,266100.0
2010-10-13 10:30:00,22.58,22.78,22.53,22.78,151000.0,22.58,22.78,22.53,22.78,151000.0
2010-10-13 11:00:00,22.77,22.93,22.74,22.9,210400.0,22.77,22.93,22.74,22.9,210400.0
2010-10-13 11:30:00,22.91,23.01,22.91,23.0,82900.0,22.91,23.01,22.91,23.0,82900.0
2010-10-13 12:00:00,23.0,23.04,22.99,23.0,85800.0,23.0,23.04,22.99,23.0,85800.0
2010-10-13 12:30:00,23.02,23.03,22.99,23.0,65800.0,23.02,23.03,22.99,23.0,65800.0
2010-10-13 13:00:00,23.0,23.04,23.0,23.02,68700.0,23.0,23.04,23.0,23.02,68700.0
2010-10-13 13:30:00,23.02,23.06,23.01,23.01,106400.0,23.02,23.06,23.01,23.01,106400.0
2010-10-13 14:00:00,23.02,23.07,23.01,23.05,98000.0,23.02,23.07,23.01,23.05,98000.0
2010-10-13 14:30:00,23.06,23.08,23.05,23.07,118200.0,23.06,23.08,23.05,23.07,118200.0
2010-10-13 15:00:00,23.07,23.08,23.0,23.02,350600.0,23.07,23.08,23.0,23.02,350600.0
2010-10-13 15:30:00,23.02,23.08,23.01,23.06,466500.0,23.02,23.08,23.01,23.06,466500.0
2010-10-14 09:30:00,23.08,23.12,22.85,22.97,152800.0,23.08,23.12,22.85,22.97,152800.0
2010-10-14 10:00:00,22.98,23.18,22.98,23.09,88500.0,22.98,23.18,22.98,23.09,88500.0
2010-10-14 10:30:00,23.09,23.19,23.03,23.13,73100.0,23.09,23.19,23.03,23.13,73100.0
2010-10-14 11:00:00,23.13,23.2,23.11,23.2,57900.0,23.13,23.2,23.11,23.2,57900.0
2010-10-14 11:30:00,23.19,23.21,23.1,23.17,128300.0,23.19,23.21,23.1,23.17,128300.0
2010-10-14 12:00:00,23.18,23.24,23.01,23.05,76200.0,23.18,23.24,23.01,23.05,76200.0
2010-10-14 12:30:00,23.05,23.17,23.03,23.16,42800.0,23.05,23.17,23.03,23.16,42800.0
2010-10-14 13:00:00,23.17,23.17,23.08,23.14,78200.0,23.17,23.17,23.08,23.14,78200.0
2010-10-14 13:30:00,23.15,23.27,23.12,23.27,80800.0,23.15,23.27,23.12,23.27,80800.0
2010-10-14 14:00:00,23.27,23.29,23.21,23.26,96500.0,23.27,23.29,23.21,23.26,96500.0
2010-10-14 14:30:00,23.25,23.27,23.22,23.22,122500.0,23.25,23.27,23.22,23.22,122500.0
2010-10-14 15:00:00,23.22,23.28,23.16,23.23,173600.0,23.22,23.28,23.16,23.23,173600.0
2010-10-14 15:30:00,23.23,23.37,23.22,23.37,310300.0,23.23,23.37,23.22,23.37,310300.0
2010-10-15 09:30:00,23.53,24.25,23.22,23.37,120800.0,23.53,24.25,23.22,23.37,120800.0
2010-10-15 10:00:00,23.33,23.45,23.28,23.36,136200.0,23.33,23.45,23.28,23.36,136200.0
2010-10-15 10:30:00,23.35,23.65,23.28,23.56,156000.0,23.35,23.65,23.28,23.56,156000.0
2010-10-15 11:00:00,23.57,23.62,23.52,23.6,76700.0,23.57,23.62,23.52,23.6,76700.0
2010-10-15 11:30:00,23.59,23.69,23.42,23.46,87100.0,23.59,23.69,23.42,23.46,87100.0
2010-10-15 12:00:00,23.46,23.73,23.43,23.71,103200.0,23.46,23.73,23.43,23.71,103200.0
2010-10-15 12:30:00,23.72,23.78,23.68,23.71,82100.0,23.72,23.78,23.68,23.71,82100.0
2010-10-15 13:00:00,23.71,23.75,23.68,23.73,79000.0,23.71,23.75,23.68,23.73,79000.0
2010-10-15 13:30:00,23.74,23.79,23.69,23.71,74200.0,23.74,23.79,23.69,23.71,74200.0
2010-10-15 14:00:00,23.72,23.76,23.64,23.76,77400.0,23.72,23.76,23.64,23.76,77400.0
2010-10-15 14:30:00,23.75,23.78,23.68,23.71,103500.0,23.75,23.78,23.68,23.71,103500.0
2010-10-15 15:00:00,23.72,23.73,23.6,23.7,163900.0,23.72,23.73,23.6,23.7,163900.0
2010-10-15 15:30:00,23.69,23.74,23.64,23.73,362600.0,23.69,23.74,23.64,23.73,362600.0
2010-10-18 09:30:00,23.78,23.82,23.41,23.48,120100.0,23.78,23.82,23.41,23.48,120100.0
2010-10-18 10:00:00,23.49,23.55,23.37,23.41,66700.0,23.49,23.55,23.37,23.41,66700.0
2010-10-18 10:30:00,23.42,23.46,23.39,23.46,64500.0,23.42,23.46,23.39,23.46,64500.0
2010-10-18 11:00:00,23.46,23.46,23.29,23.45,65200.0,23.46,23.46,23.29,23.45,65200.0
2010-10-18 11:30:00,23.45,23.64,23.44,23.64,88300.0,23.45,23.64,23.44,23.64,88300.0
2010-10-18 12:00:00,23.63,23.73,23.62,23.65,59100.0,23.63,23.73,23.62,23.65,59100.0
2010-10-18 12:30:00,23.66,23.71,23.64,23.7,42700.0,23.66,23.71,23.64,23.7,42700.0
2010-10-18 13:00:00,23.69,23.76,23.67,23.75,49800.0,23.69,23.76,23.67,23.75,49800.0
2010-10-18 13:30:00,23.74,23.75,23.67,23.68,57000.0,23.74,23.75,23.67,23.68,57000.0
2010-10-18 14:00:00,23.67,23.78,23.63,23.77,83600.0,23.67,23.78,23.63,23.77,83600.0
2010-10-18 14:30:00,23.78,23.91,23.75,23.91,139700.0,23.78,23.91,23.75,23.91,139700.0
2010-10-18 15:00:00,23.9,23.98,23.89,23.95,180100.0,23.9,23.98,23.89,23.95,180100.0
2010-10-18 15:30:00,23.95,24.01,23.89,23.9,195200.0,23.95,24.01,23.89,23.9,195200.0
2010-10-19 09:30:00,23.56,23.85,23.48,23.67,93800.0,23.56,23.85,23.48,23.67,93800.0
2010-10-19 10:00:00,23.66,23.93,23.63,23.83,73000.0,23.66,23.93,23.63,23.83,73000.0
2010-10-19 10:30:00,23.84,23.88,23.67,23.7,49900.0,23.84,23.88,23.67,23.7,49900.0
2010-10-19 11:00:00,23.7,23.7,23.49,23.52,48000.0,23.7,23.7,23.49,23.52,48000.0
2010-10-19 11:30:00,23.55,23.71,23.53,23.68,31900.0,23.55,23.71,23.53,23.68,31900.0
2010-10-19 12:00:00,23.68,23.74,23.65,23.66,30000.0,23.68,23.74,23.65,23.66,30000.0
2010-10-19 12:30:00,23.66,23.67,23.54,23.61,28700.0,23.66,23.67,23.54,23.61,28700.0
2010-10-19 13:00:00,23.62,23.64,23.56,23.56,33700.0,23.62,23.64,23.56,23.56,33700.0
2010-10-19 13:30:00,23.56,23.57,23.44,23.46,36000.0,23.56,23.57,23.44,23.46,36000.0
2010-10-19 14:00:00,23.46,23.56,23.29,23.52,180900.0,23.46,23.56,23.29,23.52,180900.0
2010-10-19 14:30:00,23.51,23.59,23.48,23.5,108400.0,23.51,23.59,23.48,23.5,108400.0
2010-10-19 15:00:00,23.51,23.52,23.44,23.45,153100.0,23.51,23.52,23.44,23.45,153100.0
2010-10-19 15:30:00,23.45,23.54,23.41,23.52,238800.0,23.45,23.54,23.41,23.52,238800.0
2010-10-20 09:30:00,23.54,23.74,23.49,23.63,41200.0,23.54,23.74,23.49,23.63,41200.0
2010-10-20 10:00:00,23.64,23.7,23.54,23.63,47100.0,23.64,23.7,23.54,23.63,47100.0
2010-10-20 10:30:00,23.62,23.8,23.62,23.77,67800.0,23.62,23.8,23.62,23.77,67800.0
2010-10-20 11:00:00,23.77,23.84,23.73,23.83,36700.0,23.77,23.84,23.73,23.83,36700.0
2010-10-20 11:30:00,23.83,23.89,23.82,23.82,21500.0,23.83,23.89,23.82,23.82,21500.0
2010-10-20 12:00:00,23.82,23.95,23.8,23.94,19200.0,23.82,23.95,23.8,23.94,19200.0
2010-10-20 12:30:00,23.93,23.94,23.85,23.86,15300.0,23.93,23.94,23.85,23.86,15300.0
2010-10-20 13:00:00,23.87,23.91,23.85,23.87,23200.0,23.87,23.91,23.85,23.87,23200.0
2010-10-20 13:30:00,23.87,23.89,23.81,23.85,18400.0,23.87,23.89,23.81,23.85,18400.0
2010-10-20 14:00:00,23.84,23.92,23.79,23.88,53000.0,23.84,23.92,23.79,23.88,53000.0
2010-10-20 14:30:00,23.89,23.94,23.86,23.9,28300.0,23.89,23.94,23.86,23.9,28300.0
2010-10-20 15:00:00,23.91,23.91,23.82,23.89,80100.0,23.91,23.91,23.82,23.89,80100.0
2010-10-20 15:30:00,23.88,23.9,23.81,23.83,168900.0,23.88,23.9,23.81,23.83,168900.0
2010-10-21 09:30:00,23.97,24.1,23.93,24.05,38800.0,23.97,24.1,23.93,24.05,38800.0
2010-10-21 10:00:00,24.04,24.29,23.95,24.13,66300.0,24.04,24.29,23.95,24.13,66300.0
2010-10-21 10:30:00,24.13,24.19,24.12,24.13,29700.0,24.13,24.19,24.12,24.13,29700.0
2010-10-21 11:00:00,24.14,24.16,23.92,23.97,44900.0,24.14,24.16,23.92,23.97,44900.0
2010-10-21 11:30:00,23.98,24.06,23.84,24.04,50400.0,23.98,24.06,23.84,24.04,50400.0
2010-10-21 12:00:00,24.03,24.04,23.94,24.0,42400.0,24.03,24.04,23.94,24.0,42400.0
2010-10-21 12:30:00,23.99,24.0,23.81,23.84,26100.0,23.99,24.0,23.81,23.84,26100.0
2010-10-21 13:00:00,23.84,23.89,23.8,23.81,22300.0,23.84,23.89,23.8,23.81,22300.0
2010-10-21 13:30:00,23.8,23.8,23.54,23.55,49600.0,23.8,23.8,23.54,23.55,49600.0
2010-10-21 14:00:00,23.56,23.63,23.53,23.62,40000.0,23.56,23.63,23.53,23.62,40000.0
2010-10-21 14:30:00,23.62,23.66,23.6,23.62,35300.0,23.62,23.66,23.6,23.62,35300.0
2010-10-21 15:00:00,23.63,23.78,23.63,23.75,77000.0,23.63,23.78,23.63,23.75,77000.0
2010-10-21 15:30:00,23.74,23.76,23.67,23.74,139200.0,23.74,23.76,23.67,23.74,139200.0
2010-10-22 09:30:00,23.79,23.9,23.59,23.62,42400.0,23.79,23.9,23.59,23.62,42400.0
2010-10-22 10:00:00,23.61,23.8,23.53,23.8,34900.0,23.61,23.8,23.53,23.8,34900.0
2010-10-22 10:30:00,23.81,23.93,23.78,23.88,31800.0,23.81,23.93,23.78,23.88,31800.0
2010-10-22 11:00:00,23.88,23.88,23.74,23.75,20300.0,23.88,23.88,23.74,23.75,20300.0
2010-10-22 11:30:00,23.75,23.85,23.73,23.77,15900.0,23.75,23.85,23.73,23.77,15900.0
2010-10-22 12:00:00,23.77,23.84,23.75,23.84,9200.0,23.77,23.84,23.75,23.84,9200.0
2010-10-22 12:30:00,23.85,23.85,23.77,23.8,12000.0,23.85,23.85,23.77,23.8,12000.0
2010-10-22 13:00:00,23.8,23.84,23.77,23.78,18800.0,23.8,23.84,23.77,23.78,18800.0
2010-10-22 13:30:00,23.78,23.79,23.72,23.73,17600.0,23.78,23.79,23.72,23.73,17600.0
2010-10-22 14:00:00,23.73,23.84,23.73,23.84,11700.0,23.73,23.84,23.73,23.84,11700.0
2010-10-22 14:30:00,23.83,23.83,23.76,23.78,28500.0,23.83,23.83,23.76,23.78,28500.0
2010-10-22 15:00:00,23.78,23.85,23.77,23.8,48100.0,23.78,23.85,23.77,23.8,48100.0
2010-10-22 15:30:00,23.8,23.86,23.79,23.84,107000.0,23.8,23.86,23.79,23.84,107000.0
2010-10-25 09:30:00,24.02,24.26,24.02,24.23,27200.0,24.02,24.26,24.02,24.23,27200.0
2010-10-25 10:00:00,24.29,24.34,24.15,24.18,36500.0,24.29,24.34,24.15,24.18,36500.0
2010-10-25 10:30:00,24.19,24.23,23.98,24.1,56900.0,24.19,24.23,23.98,24.1,56900.0
2010-10-25 11:00:00,24.1,24.15,24.03,24.12,34900.0,24.1,24.15,24.03,24.12,34900.0
2010-10-25 11:30:00,24.12,24.18,24.07,24.14,23800.0,24.12,24.18,24.07,24.14,23800.0
2010-10-25 12:00:00,24.15,24.19,24.07,24.11,45600.0,24.15,24.19,24.07,24.11,45600.0
2010-10-25 12:30:00,24.11,24.24,24.07,24.19,52500.0,24.11,24.24,24.07,24.19,52500.0
2010-10-25 13:00:00,24.2,24.24,24.19,24.23,48200.0,24.2,24.24,24.19,24.23,48200.0
2010-10-25 13:30:00,24.23,24.24,24.17,24.18,31600.0,24.23,24.24,24.17,24.18,31600.0
2010-10-25 14:00:00,24.19,24.24,24.16,24.21,37400.0,24.19,24.24,24.16,24.21,37400.0
2010-10-25 14:30:00,24.2,24.22,24.13,24.19,43100.0,24.2,24.22,24.13,24.19,43100.0
2010-10-25 15:00:00,24.19,24.3,24.18,24.26,77400.0,24.19,24.3,24.18,24.26,77400.0
2010-10-25 15:30:00,24.25,24.26,24.14,24.21,225300.0,24.25,24.26,24.14,24.21,225300.0
2010-10-26 09:30:00,23.96,24.27,23.96,24.17,82500.0,23.96,24.27,23.96,24.17,82500.0
2010-10-26 10:00:00,24.19,24.52,24.19,24.46,86900.0,24.19,24.52,24.19,24.46,86900.0
2010-10-26 10:30:00,24.45,24.51,24.43,24.43,98400.0,24.45,24.51,24.43,24.43,98400.0
2010-10-26 11:00:00,24.42,24.47,24.23,24.3,68700.0,24.42,24.47,24.23,24.3,68700.0
2010-10-26 11:30:00,24.29,24.35,24.26,24.32,48700.0,24.29,24.35,24.26,24.32,48700.0
2010-10-26 12:00:00,24.33,24.38,24.3,24.38,28400.0,24.33,24.38,24.3,24.38,28400.0
2010-10-26 12:30:00,24.38,24.41,24.3,24.41,28700.0,24.38,24.41,24.3,24.41,28700.0
2010-10-26 13:00:00,24.41,24.6,24.41,24.52,45200.0,24.41,24.6,24.41,24.52,45200.0
2010-10-26 13:30:00,24.52,24.57,24.49,24.54,51300.0,24.52,24.57,24.49,24.54,51300.0
2010-10-26 14:00:00,24.55,24.59,24.47,24.55,63600.0,24.55,24.59,24.47,24.55,63600.0
2010-10-26 14:30:00,24.55,24.64,24.51,24.54,78200.0,24.55,24.64,24.51,24.54,78200.0
2010-10-26 15:00:00,24.54,24.62,24.53,24.6,66100.0,24.54,24.62,24.53,24.6,66100.0
2010-10-26 15:30:00,24.59,24.61,24.52,24.53,148900.0,24.59,24.61,24.52,24.53,148900.0
2010-10-27 09:30:00,24.45,24.56,24.23,24.54,94800.0,24.45,24.56,24.23,24.54,94800.0
2010-10-27 10:00:00,24.54,24.62,24.46,24.5,150100.0,24.54,24.62,24.46,24.5,150100.0
2010-10-27 10:30:00,24.48,24.6,24.46,24.56,130300.0,24.48,24.6,24.46,24.56,130300.0
2010-10-27 11:00:00,24.56,24.56,24.47,24.49,133700.0,24.56,24.56,24.47,24.49,133700.0
2010-10-27 11:30:00,24.49,24.82,24.46,24.72,181600.0,24.49,24.82,24.46,24.72,181600.0
2010-10-27 12:00:00,24.71,24.78,24.65,24.73,77400.0,24.71,24.78,24.65,24.73,77400.0
2010-10-27 12:30:00,24.73,24.83,24.71,24.83,78100.0,24.73,24.83,24.71,24.83,78100.0
2010-10-27 13:00:00,24.82,24.83,24.69,24.79,85500.0,24.82,24.83,24.69,24.79,85500.0
2010-10-27 13:30:00,24.8,24.8,24.61,24.66,73900.0,24.8,24.8,24.61,24.66,73900.0
2010-10-27 14:00:00,24.66,24.69,24.6,24.68,145100.0,24.66,24.69,24.6,24.68,145100.0
2010-10-27 14:30:00,24.67,24.8,24.67,24.71,82700.0,24.67,24.8,24.67,24.71,82700.0
2010-10-27 15:00:00,24.71,24.75,24.67,24.73,109300.0,24.71,24.75,24.67,24.73,109300.0
2010-10-27 15:30:00,24.72,24.88,24.72,24.82,331800.0,24.72,24.88,24.72,24.82,331800.0
2010-10-28 09:30:00,23.76,24.16,23.71,24.05,565400.0,23.76,24.16,23.71,24.05,565400.0
2010-10-28 10:00:00,24.05,24.15,23.96,24.0,225500.0,24.05,24.15,23.96,24.0,225500.0
2010-10-28 10:30:00,24.0,24.08,23.9,23.9,299300.0,24.0,24.08,23.9,23.9,299300.0
2010-10-28 11:00:00,23.91,23.93,23.66,23.81,232900.0,23.91,23.93,23.66,23.81,232900.0
2010-10-28 11:30:00,23.81,23.81,23.57,23.62,153300.0,23.81,23.81,23.57,23.62,153300.0
2010-10-28 12:00:00,23.61,23.66,23.49,23.49,110800.0,23.61,23.66,23.49,23.49,110800.0
2010-10-28 12:30:00,23.48,23.5,23.15,23.15,121600.0,23.48,23.5,23.15,23.15,121600.0
2010-10-28 13:00:00,23.16,23.35,23.15,23.26,147800.0,23.16,23.35,23.15,23.26,147800.0
2010-10-28 13:30:00,23.25,23.41,23.25,23.31,160800.0,23.25,23.41,23.25,23.31,160800.0
2010-10-28 14:00:00,23.31,23.31,23.15,23.22,176500.0,23.31,23.31,23.15,23.22,176500.0
2010-10-28 14:30:00,23.21,23.27,23.08,23.08,163900.0,23.21,23.27,23.08,23.08,163900.0
2010-10-28 15:00:00,23.08,23.27,23.03,23.16,295600.0,23.08,23.27,23.03,23.16,295600.0
2010-10-28 15:30:00,23.15,23.15,22.93,22.93,532700.0,23.15,23.15,22.93,22.93,532700.0
2010-10-29 09:30:00,22.62,22.87,22.28,22.45,265700.0,22.62,22.87,22.28,22.45,265700.0
2010-10-29 10:00:00,22.45,22.71,22.42,22.63,131800.0,22.45,22.71,22.42,22.63,131800.0
2010-10-29 10:30:00,22.65,22.68,22.58,22.68,117000.0,22.65,22.68,22.58,22.68,117000.0
2010-10-29 11:00:00,22.68,22.77,22.68,22.7,93500.0,22.68,22.77,22.68,22.7,93500.0
2010-10-29 11:30:00,22.69,22.84,22.62,22.84,107400.0,22.69,22.84,22.62,22.84,107400.0
2010-10-29 12:00:00,22.84,22.89,22.82,22.88,62200.0,22.84,22.89,22.82,22.88,62200.0
2010-10-29 12:30:00,22.88,22.98,22.88,22.91,54100.0,22.88,22.98,22.88,22.91,54100.0
2010-10-29 13:00:00,22.91,23.07,22.91,23.07,108100.0,22.91,23.07,22.91,23.07,108100.0
2010-10-29 13:30:00,23.07,23.13,23.05,23.11,112200.0,23.07,23.13,23.05,23.11,112200.0
2010-10-29 14:00:00,23.11,23.22,23.11,23.16,83400.0,23.11,23.22,23.11,23.16,83400.0
2010-10-29 14:30:00,23.16,23.23,23.15,23.18,121000.0,23.16,23.23,23.15,23.18,121000.0
2010-10-29 15:00:00,23.18,23.24,23.16,23.24,167700.0,23.18,23.24,23.16,23.24,167700.0
2010-10-29 15:30:00,23.24,23.31,23.2,23.22,299900.0,23.24,23.31,23.2,23.22,299900.0
2010-11-01 09:30:00,23.39,23.5,23.21,23.5,126200.0,23.39,23.5,23.21,23.5,126200.0
2010-11-01 10:00:00,23.49,23.7,23.49,23.69,112800.0,23.49,23.7,23.49,23.69,112800.0
2010-11-01 10:30:00,23.71,23.83,23.62,23.62,105900.0,23.71,23.83,23.62,23.62,105900.0
2010-11-01 11:00:00,23.62,23.7,23.57,23.62,123300.0,23.62,23.7,23.57,23.62,123300.0
2010-11-01 11:30:00,23.62,23.62,23.51,23.58,87200.0,23.62,23.62,23.51,23.58,87200.0
2010-11-01 12:00:00,23.57,23.59,23.43,23.45,56200.0,23.57,23.59,23.43,23.45,56200.0
2010-11-01 12:30:00,23.44,23.49,23.4,23.44,58300.0,23.44,23.49,23.4,23.44,58300.0
2010-11-01 13:00:00,23.44,23.48,23.35,23.38,66800.0,23.44,23.48,23.35,23.38,66800.0
2010-11-01 13:30:00,23.39,23.62,23.39,23.6,76600.0,23.39,23.62,23.39,23.6,76600.0
2010-11-01 14:00:00,23.6,23.77,23.57,23.74,128900.0,23.6,23.77,23.57,23.74,128900.0
2010-11-01 14:30:00,23.74,23.74,23.53,23.6,118000.0,23.74,23.74,23.53,23.6,118000.0
2010-11-01 15:00:00,23.6,23.62,23.41,23.46,193000.0,23.6,23.62,23.41,23.46,193000.0
2010-11-01 15:30:00,23.46,23.51,23.4,23.5,217200.0,23.46,23.51,23.4,23.5,217200.0
2010-11-02 09:30:00,23.74,23.8,23.27,23.35,164800.0,23.74,23.8,23.27,23.35,164800.0
2010-11-02 10:00:00,23.36,23.41,23.16,23.16,91700.0,23.36,23.41,23.16,23.16,91700.0
2010-11-02 10:30:00,23.17,23.36,23.13,23.36,194500.0,23.17,23.36,23.13,23.36,194500.0
2010-11-02 11:00:00,23.36,23.56,23.35,23.49,95900.0,23.36,23.56,23.35,23.49,95900.0
2010-11-02 11:30:00,23.49,23.56,23.39,23.56,62000.0,23.49,23.56,23.39,23.56,62000.0
2010-11-02 12:00:00,23.55,23.6,23.5,23.55,97900.0,23.55,23.6,23.5,23.55,97900.0
2010-11-02 12:30:00,23.55,23.66,23.55,23.59,81500.0,23.55,23.66,23.55,23.59,81500.0
2010-11-02 13:00:00,23.59,23.66,23.57,23.65,106500.0,23.59,23.66,23.57,23.65,106500.0
2010-11-02 13:30:00,23.65,23.83,23.65,23.83,89000.0,23.65,23.83,23.65,23.83,89000.0
2010-11-02 14:00:00,23.83,23.9,23.81,23.89,142700.0,23.83,23.9,23.81,23.89,142700.0
2010-11-02 14:30:00,23.89,23.94,23.86,23.88,219400.0,23.89,23.94,23.86,23.88,219400.0
2010-11-02 15:00:00,23.88,23.93,23.88,23.9,110500.0,23.88,23.93,23.88,23.9,110500.0
2010-11-02 15:30:00,23.9,23.91,23.76,23.79,203200.0,23.9,23.91,23.76,23.79,203200.0
2010-11-03 09:30:00,23.96,24.27,23.96,24.07,168800.0,23.96,24.27,23.96,24.07,168800.0
2010-11-03 10:00:00,24.08,24.27,24.0,24.21,141300.0,24.08,24.27,24.0,24.21,141300.0
2010-11-03 10:30:00,24.22,24.35,24.13,24.16,201000.0,24.22,24.35,24.13,24.16,201000.0
2010-11-03 11:00:00,24.17,24.31,24.16,24.25,98100.0,24.17,24.31,24.16,24.25,98100.0
2010-11-03 11:30:00,24.25,24.27,24.22,24.26,79200.0,24.25,24.27,24.22,24.26,79200.0
2010-11-03 12:00:00,24.27,24.27,24.15,24.19,48800.0,24.27,24.27,24.15,24.19,48800.0
2010-11-03 12:30:00,24.21,24.32,24.2,24.31,39800.0,24.21,24.32,24.2,24.31,39800.0
2010-11-03 13:00:00,24.31,24.39,24.31,24.34,45600.0,24.31,24.39,24.31,24.34,45600.0
2010-11-03 13:30:00,24.34,24.4,24.32,24.36,69100.0,24.34,24.4,24.32,24.36,69100.0
2010-11-03 14:00:00,24.36,24.62,24.26,24.42,333900.0,24.36,24.62,24.26,24.42,333900.0
2010-11-03 14:30:00,24.41,24.83,24.33,24.8,322800.0,24.41,24.83,24.33,24.8,322800.0
2010-11-03 15:00:00,24.81,24.89,24.68,24.7,266000.0,24.81,24.89,24.68,24.7,266000.0
2010-11-03 15:30:00,24.71,24.98,24.67,24.97,378600.0,24.71,24.98,24.67,24.97,378600.0
2010-11-04 09:30:00,25.0,25.44,24.85,25.32,287600.0,25.0,25.44,24.85,25.32,287600.0
2010-11-04 10:00:00,25.32,25.43,25.13,25.43,190900.0,25.32,25.43,25.13,25.43,190900.0
2010-11-04 10:30:00,25.42,25.5,25.34,25.5,102500.0,25.42,25.5,25.34,25.5,102500.0
2010-11-04 11:00:00,25.5,25.69,25.49,25.67,114400.0,25.5,25.69,25.49,25.67,114400.0
2010-11-04 11:30:00,25.68,25.7,25.58,25.59,74800.0,25.68,25.7,25.58,25.59,74800.0
2010-11-04 12:00:00,25.58,25.7,25.58,25.69,54000.0,25.58,25.7,25.58,25.69,54000.0
2010-11-04 12:30:00,25.69,25.7,25.56,25.57,96000.0,25.69,25.7,25.56,25.57,96000.0
2010-11-04 13:00:00,25.58,25.58,25.47,25.52,56800.0,25.58,25.58,25.47,25.52,56800.0
2010-11-04 13:30:00,25.51,25.54,25.38,25.39,46700.0,25.51,25.54,25.38,25.39,46700.0
2010-11-04 14:00:00,25.39,25.52,25.38,25.5,35800.0,25.39,25.52,25.38,25.5,35800.0
2010-11-04 14:30:00,25.5,25.6,25.49,25.51,67000.0,25.5,25.6,25.49,25.51,67000.0
2010-11-04 15:00:00,25.51,25.6,25.51,25.6,75900.0,25.51,25.6,25.51,25.6,75900.0
2010-11-04 15:30:00,25.59,25.7,25.56,25.67,255900.0,25.59,25.7,25.56,25.67,255900.0
2010-11-05 09:30:00,25.75,26.28,25.73,26.21,181200.0,25.75,26.28,25.73,26.21,181200.0
2010-11-05 10:00:00,26.22,26.68,26.19,26.67,140300.0,26.22,26.68,26.19,26.67,140300.0
2010-11-05 10:30:00,26.67,26.86,26.67,26.67,184300.0,26.67,26.86,26.67,26.67,184300.0
2010-11-05 11:00:00,26.67,26.68,26.4,26.44,178700.0,26.67,26.68,26.4,26.44,178700.0
2010-11-05 11:30:00,26.44,26.48,26.28,26.28,64600.0,26.44,26.48,26.28,26.28,64600.0
2010-11-05 12:00:00,26.29,26.29,26.14,26.21,74700.0,26.29,26.29,26.14,26.21,74700.0
2010-11-05 12:30:00,26.2,26.23,26.16,26.23,51800.0,26.2,26.23,26.16,26.23,51800.0
2010-11-05 13:00:00,26.23,26.37,26.23,26.34,112000.0,26.23,26.37,26.23,26.34,112000.0
2010-11-05 13:30:00,26.34,26.35,26.25,26.27,58200.0,26.34,26.35,26.25,26.27,58200.0
2010-11-05 14:00:00,26.27,26.33,26.23,26.3,93600.0,26.27,26.33,26.23,26.3,93600.0
2010-11-05 14:30:00,26.3,26.41,26.3,26.38,67800.0,26.3,26.41,26.3,26.38,67800.0
2010-11-05 15:00:00,26.38,26.46,26.38,26.38,151700.0,26.38,26.46,26.38,26.38,151700.0
2010-11-05 15:30:00,26.38,26.46,26.34,26.36,298300.0,26.38,26.46,26.34,26.36,298300.0
2010-11-08 09:30:00,26.32,26.47,26.06,26.15,93300.0,26.32,26.47,26.06,26.15,93300.0
2010-11-08 10:00:00,26.16,26.58,26.15,26.53,78000.0,26.16,26.58,26.15,26.53,78000.0
2010-11-08 10:30:00,26.52,26.71,26.43,26.49,118000.0,26.52,26.71,26.43,26.49,118000.0
2010-11-08 11:00:00,26.49,26.5,26.3,26.32,84200.0,26.49,26.5,26.3,26.32,84200.0
2010-11-08 11:30:00,26.31,26.45,26.28,26.44,50900.0,26.31,26.45,26.28,26.44,50900.0
2010-11-08 12:00:00,26.43,26.56,26.39,26.55,28100.0,26.43,26.56,26.39,26.55,28100.0
2010-11-08 12:30:00,26.55,26.55,26.4,26.43,18300.0,26.55,26.55,26.4,26.43,18300.0
2010-11-08 13:00:00,26.42,26.61,26.42,26.57,23900.0,26.42,26.61,26.42,26.57,23900.0
2010-11-08 13:30:00,26.57,26.66,26.53,26.64,28500.0,26.57,26.66,26.53,26.64,28500.0
2010-11-08 14:00:00,26.65,26.7,26.64,26.69,27300.0,26.65,26.7,26.64,26.69,27300.0
2010-11-08 14:30:00,26.68,26.69,26.58,26.61,57300.0,26.68,26.69,26.58,26.61,57300.0
2010-11-08 15:00:00,26.61,26.63,26.56,26.59,40000.0,26.61,26.63,26.56,26.59,40000.0
2010-11-08 15:30:00,26.59,26.62,26.53,26.55,113000.0,26.59,26.62,26.53,26.55,113000.0
2010-11-09 09:30:00,26.57,26.8,26.54,26.79,77000.0,26.57,26.8,26.54,26.79,77000.0
2010-11-09 10:00:00,26.8,27.0,26.78,26.88,111900.0,26.8,27.0,26.78,26.88,111900.0
2010-11-09 10:30:00,26.88,26.89,26.55,26.56,55000.0,26.88,26.89,26.55,26.56,55000.0
2010-11-09 11:00:00,26.56,26.65,26.51,26.57,34600.0,26.56,26.65,26.51,26.57,34600.0
2010-11-09 11:30:00,26.56,26.59,26.41,26.41,38200.0,26.56,26.59,26.41,26.41,38200.0
2010-11-09 12:00:00,26.43,26.46,26.37,26.39,33500.0,26.43,26.46,26.37,26.39,33500.0
2010-11-09 12:30:00,26.41,26.42,26.31,26.35,44300.0,26.41,26.42,26.31,26.35,44300.0
2010-11-09 13:00:00,26.36,26.46,26.31,26.32,37500.0,26.36,26.46,26.31,26.32,37500.0
2010-11-09 13:30:00,26.32,26.35,26.21,26.28,48700.0,26.32,26.35,26.21,26.28,48700.0
2010-11-09 14:00:00,26.29,26.31,26.24,26.28,53000.0,26.29,26.31,26.24,26.28,53000.0
2010-11-09 14:30:00,26.29,26.41,26.28,26.39,40600.0,26.29,26.41,26.28,26.39,40600.0
2010-11-09 15:00:00,26.38,26.38,26.26,26.33,73000.0,26.38,26.38,26.26,26.33,73000.0
2010-11-09 15:30:00,26.33,26.33,26.15,26.25,172700.0,26.33,26.33,26.15,26.25,172700.0
2010-11-10 09:30:00,26.26,26.53,26.25,26.32,54700.0,26.26,26.53,26.25,26.32,54700.0
2010-11-10 10:00:00,26.31,26.35,26.09,26.18,75600.0,26.31,26.35,26.09,26.18,75600.0
2010-11-10 10:30:00,26.2,26.34,26.2,26.32,43800.0,26.2,26.34,26.2,26.32,43800.0
2010-11-10 11:00:00,26.31,26.41,26.29,26.41,20900.0,26.31,26.41,26.29,26.41,20900.0
2010-11-10 11:30:00,26.41,26.62,26.41,26.59,38600.0,26.41,26.62,26.41,26.59,38600.0
2010-11-10 12:00:00,26.58,26.6,26.54,26.56,24600.0,26.58,26.6,26.54,26.56,24600.0
2010-11-10 12:30:00,26.56,26.59,26.51,26.56,24200.0,26.56,26.59,26.51,26.56,24200.0
2010-11-10 13:00:00,26.56,26.67,26.45,26.64,53800.0,26.56,26.67,26.45,26.64,53800.0
2010-11-10 13:30:00,26.65,26.74,26.6,26.73,30500.0,26.65,26.74,26.6,26.73,30500.0
2010-11-10 14:00:00,26.73,26.86,26.7,26.75,71200.0,26.73,26.86,26.7,26.75,71200.0
2010-11-10 14:30:00,26.75,26.88,26.71,26.88,59900.0,26.75,26.88,26.71,26.88,59900.0
2010-11-10 15:00:00,26.87,26.92,26.85,26.87,98800.0,26.87,26.92,26.85,26.87,98800.0
2010-11-10 15:30:00,26.86,26.89,26.78,26.82,178500.0,26.86,26.89,26.78,26.82,178500.0
2010-11-11 09:30:00,26.64,26.73,26.31,26.35,108900.0,26.64,26.73,26.31,26.35,108900.0
2010-11-11 10:00:00,26.34,26.57,26.24,26.54,85900.0,26.34,26.57,26.24,26.54,85900.0
2010-11-11 10:30:00,26.54,26.54,26.23,26.36,60900.0,26.54,26.54,26.23,26.36,60900.0
2010-11-11 11:00:00,26.35,26.42,26.3,26.32,43800.0,26.35,26.42,26.3,26.32,43800.0
2010-11-11 11:30:00,26.31,26.51,26.31,26.41,33200.0,26.31,26.51,26.31,26.41,33200.0
2010-11-11 12:00:00,26.42,26.52,26.42,26.44,27800.0,26.42,26.52,26.42,26.44,27800.0
2010-11-11 12:30:00,26.45,26.58,26.4,26.57,58700.0,26.45,26.58,26.4,26.57,58700.0
2010-11-11 13:00:00,26.57,26.63,26.49,26.57,29000.0,26.57,26.63,26.49,26.57,29000.0
2010-11-11 13:30:00,26.56,26.71,26.56,26.7,32900.0,26.56,26.71,26.56,26.7,32900.0
2010-11-11 14:00:00,26.7,26.75,26.65,26.71,32700.0,26.7,26.75,26.65,26.71,32700.0
2010-11-11 14:30:00,26.72,26.76,26.68,26.69,44000.0,26.72,26.76,26.68,26.69,44000.0
2010-11-11 15:00:00,26.7,26.71,26.57,26.61,64700.0,26.7,26.71,26.57,26.61,64700.0
2010-11-11 15:30:00,26.61,26.65,26.55,26.65,142500.0,26.61,26.65,26.55,26.65,142500.0
2010-11-12 09:30:00,26.46,26.77,26.43,26.68,99900.0,26.46,26.77,26.43,26.68,99900.0
2010-11-12 10:00:00,26.65,26.75,26.55,26.67,63200.0,26.65,26.75,26.55,26.67,63200.0
2010-11-12 10:30:00,26.64,26.65,26.5,26.53,83400.0,26.64,26.65,26.5,26.53,83400.0
2010-11-12 11:00:00,26.53,26.62,26.47,26.62,44800.0,26.53,26.62,26.47,26.62,44800.0
2010-11-12 11:30:00,26.62,26.65,26.51,26.59,39100.0,26.62,26.65,26.51,26.59,39100.0
2010-11-12 12:00:00,26.59,26.61,26.4,26.49,61400.0,26.59,26.61,26.4,26.49,61400.0
2010-11-12 12:30:00,26.48,26.55,26.44,26.47,69700.0,26.48,26.55,26.44,26.47,69700.0
2010-11-12 13:00:00,26.47,26.55,26.47,26.55,50600.0,26.47,26.55,26.47,26.55,50600.0
2010-11-12 13:30:00,26.55,26.61,26.51,26.53,52900.0,26.55,26.61,26.51,26.53,52900.0
2010-11-12 14:00:00,26.53,26.63,26.51,26.57,56300.0,26.53,26.63,26.51,26.57,56300.0
2010-11-12 14:30:00,26.57,26.64,26.54,26.58,53200.0,26.57,26.64,26.54,26.58,53200.0
2010-11-12 15:00:00,26.57,26.64,26.46,26.48,112300.0,26.57,26.64,26.46,26.48,112300.0
2010-11-12 15:30:00,26.48,26.53,26.37,26.4,199300.0,26.48,26.53,26.37,26.4,199300.0
2010-11-15 09:30:00,26.58,26.9,26.56,26.57,59800.0,26.58,26.9,26.56,26.57,59800.0
2010-11-15 10:00:00,26.57,26.77,26.51,26.74,54800.0,26.57,26.77,26.51,26.74,54800.0
2010-11-15 10:30:00,26.76,26.84,26.72,26.73,33300.0,26.76,26.84,26.72,26.73,33300.0
2010-11-15 11:00:00,26.74,26.78,26.65,26.74,39300.0,26.74,26.78,26.65,26.74,39300.0
2010-11-15 11:30:00,26.74,26.78,26.72,26.76,48500.0,26.74,26.78,26.72,26.76,48500.0
2010-11-15 12:00:00,26.77,26.8,26.58,26.64,31500.0,26.77,26.8,26.58,26.64,31500.0
2010-11-15 12:30:00,26.62,26.7,26.61,26.64,31600.0,26.62,26.7,26.61,26.64,31600.0
2010-11-15 13:00:00,26.65,26.67,26.59,26.63,19600.0,26.65,26.67,26.59,26.63,19600.0
2010-11-15 13:30:00,26.64,26.67,26.6,26.62,30200.0,26.64,26.67,26.6,26.62,30200.0
2010-11-15 14:00:00,26.63,26.63,26.45,26.48,85900.0,26.63,26.63,26.45,26.48,85900.0
2010-11-15 14:30:00,26.48,26.64,26.48,26.61,47800.0,26.48,26.64,26.48,26.61,47800.0
2010-11-15 15:00:00,26.6,26.62,26.48,26.52,54800.0,26.6,26.62,26.48,26.52,54800.0
2010-11-15 15:30:00,26.52,26.52,26.33,26.36,171700.0,26.52,26.52,26.33,26.36,171700.0
2010-11-16 09:30:00,26.12,26.62,26.12,26.2,81500.0,26.12,26.62,26.12,26.2,81500.0
2010-11-16 10:00:00,26.2,26.49,26.2,26.27,58800.0,26.2,26.49,26.2,26.27,58800.0
2010-11-16 10:30:00,26.27,26.27,25.99,26.12,102200.0,26.27,26.27,25.99,26.12,102200.0
2010-11-16 11:00:00,26.11,26.13,25.82,25.84,62100.0,26.11,26.13,25.82,25.84,62100.0
2010-11-16 11:30:00,25.86,25.89,25.69,25.8,63900.0,25.86,25.89,25.69,25.8,63900.0
2010-11-16 12:00:00,25.82,25.9,25.81,25.83,49300.0,25.82,25.9,25.81,25.83,49300.0
2010-11-16 12:30:00,25.83,25.89,25.76,25.88,64100.0,25.83,25.89,25.76,25.88,64100.0
2010-11-16 13:00:00,25.88,25.89,25.75,25.87,34400.0,25.88,25.89,25.75,25.87,34400.0
2010-11-16 13:30:00,25.86,25.9,25.82,25.88,48500.0,25.86,25.9,25.82,25.88,48500.0
2010-11-16 14:00:00,25.88,25.97,25.8,25.81,81700.0,25.88,25.97,25.8,25.81,81700.0
2010-11-16 14:30:00,25.82,25.86,25.72,25.81,51000.0,25.82,25.86,25.72,25.81,51000.0
2010-11-16 15:00:00,25.82,25.86,25.71,25.77,66300.0,25.82,25.86,25.71,25.77,66300.0
2010-11-16 15:30:00,25.77,25.8,25.71,25.75,194800.0,25.77,25.8,25.71,25.75,194800.0
2010-11-17 09:30:00,25.79,26.04,25.77,26.03,92000.0,25.79,26.04,25.77,26.03,92000.0
2010-11-17 10:00:00,26.01,26.09,25.93,26.04,81500.0,26.01,26.09,25.93,26.04,81500.0
2010-11-17 10:30:00,26.04,26.06,25.83,25.92,104400.0,26.04,26.06,25.83,25.92,104400.0
2010-11-17 11:00:00,25.93,26.0,25.89,26.0,40000.0,25.93,26.0,25.89,26.0,40000.0
2010-11-17 11:30:00,25.99,26.0,25.91,25.96,52200.0,25.99,26.0,25.91,25.96,52200.0
2010-11-17 12:00:00,25.96,26.0,25.93,25.99,47800.0,25.96,26.0,25.93,25.99,47800.0
2010-11-17 12:30:00,25.98,26.01,25.96,25.99,50000.0,25.98,26.01,25.96,25.99,50000.0
2010-11-17 13:00:00,25.97,26.04,25.96,25.98,29800.0,25.97,26.04,25.96,25.98,29800.0
2010-11-17 13:30:00,25.99,26.01,25.94,25.96,38700.0,25.99,26.01,25.94,25.96,38700.0
2010-11-17 14:00:00,25.97,26.03,25.97,25.99,79300.0,25.97,26.03,25.97,25.99,79300.0
2010-11-17 14:30:00,25.99,26.0,25.96,25.99,71300.0,25.99,26.0,25.96,25.99,71300.0
2010-11-17 15:00:00,26.0,26.0,25.91,25.91,84100.0,26.0,26.0,25.91,25.91,84100.0
2010-11-17 15:30:00,25.92,26.01,25.92,25.98,142000.0,25.92,26.01,25.92,25.98,142000.0
2010-11-18 09:30:00,26.25,26.49,26.15,26.18,177700.0,26.25,26.49,26.15,26.18,177700.0
2010-11-18 10:00:00,26.18,26.31,26.16,26.31,147400.0,26.18,26.31,26.16,26.31,147400.0
2010-11-18 10:30:00,26.31,26.31,26.02,26.05,83600.0,26.31,26.31,26.02,26.05,83600.0
2010-11-18 11:00:00,26.05,26.07,25.95,26.02,47300.0,26.05,26.07,25.95,26.02,47300.0
2010-11-18 11:30:00,26.02,26.02,25.87,25.92,28200.0,26.02,26.02,25.87,25.92,28200.0
2010-11-18 12:00:00,25.91,25.95,25.86,25.9,29100.0,25.91,25.95,25.86,25.9,29100.0
2010-11-18 12:30:00,25.9,25.92,25.84,25.9,23300.0,25.9,25.92,25.84,25.9,23300.0
2010-11-18 13:00:00,25.9,25.99,25.89,25.99,24400.0,25.9,25.99,25.89,25.99,24400.0
2010-11-18 13:30:00,25.99,26.0,25.96,25.97,27200.0,25.99,26.0,25.96,25.97,27200.0
2010-11-18 14:00:00,25.97,26.0,25.9,25.92,29000.0,25.97,26.0,25.9,25.92,29000.0
2010-11-18 14:30:00,25.92,26.02,25.91,25.99,51500.0,25.92,26.02,25.91,25.99,51500.0
2010-11-18 15:00:00,26.0,26.01,25.95,25.98,56800.0,26.0,26.01,25.95,25.98,56800.0
2010-11-18 15:30:00,25.98,26.0,25.88,25.91,149000.0,25.98,26.0,25.88,25.91,149000.0
2010-11-19 09:30:00,25.86,26.0,25.72,25.82,81900.0,25.86,26.0,25.72,25.82,81900.0
2010-11-19 10:00:00,25.82,25.83,25.65,25.76,46600.0,25.82,25.83,25.65,25.76,46600.0
2010-11-19 10:30:00,25.74,25.93,25.74,25.89,28600.0,25.74,25.93,25.74,25.89,28600.0
2010-11-19 11:00:00,25.87,25.99,25.85,25.97,30200.0,25.87,25.99,25.85,25.97,30200.0
2010-11-19 11:30:00,25.96,26.0,25.91,25.91,33700.0,25.96,26.0,25.91,25.91,33700.0
2010-11-19 12:00:00,25.92,25.96,25.88,25.93,16400.0,25.92,25.96,25.88,25.93,16400.0
2010-11-19 12:30:00,25.93,26.02,25.93,26.02,20500.0,25.93,26.02,25.93,26.02,20500.0
2010-11-19 13:00:00,26.01,26.07,25.99,26.02,21700.0,26.01,26.07,25.99,26.02,21700.0
2010-11-19 13:30:00,26.02,26.09,26.02,26.06,24800.0,26.02,26.09,26.02,26.06,24800.0
2010-11-19 14:00:00,26.06,26.11,26.01,26.01,21500.0,26.06,26.11,26.01,26.01,21500.0
2010-11-19 14:30:00,26.01,26.03,25.99,26.01,26200.0,26.01,26.03,25.99,26.01,26200.0
2010-11-19 15:00:00,25.98,26.04,25.97,26.0,36800.0,25.98,26.04,25.97,26.0,36800.0
2010-11-19 15:30:00,25.99,26.11,25.98,26.09,119700.0,25.99,26.11,25.98,26.09,119700.0
2010-11-22 09:30:00,25.95,26.28,25.85,26.28,48400.0,25.95,26.28,25.85,26.28,48400.0
2010-11-22 10:00:00,26.28,26.49,26.23,26.24,49100.0,26.28,26.49,26.23,26.24,49100.0
2010-11-22 10:30:00,26.23,26.3,26.15,26.18,44800.0,26.23,26.3,26.15,26.18,44800.0
2010-11-22 11:00:00,26.18,26.31,26.15,26.27,25300.0,26.18,26.31,26.15,26.27,25300.0
2010-11-22 11:30:00,26.27,26.27,26.16,26.17,14400.0,26.27,26.27,26.16,26.17,14400.0
2010-11-22 12:00:00,26.17,26.17,25.97,25.97,29500.0,26.17,26.17,25.97,25.97,29500.0
2010-11-22 12:30:00,25.98,26.0,25.91,25.99,31100.0,25.98,26.0,25.91,25.99,31100.0
2010-11-22 13:00:00,25.98,26.02,25.94,25.99,24700.0,25.98,26.02,25.94,25.99,24700.0
2010-11-22 13:30:00,25.99,26.1,25.99,26.09,22500.0,25.99,26.1,25.99,26.09,22500.0
2010-11-22 14:00:00,26.09,26.17,26.04,26.13,35500.0,26.09,26.17,26.04,26.13,35500.0
2010-11-22 14:30:00,26.13,26.2,26.1,26.18,28600.0,26.13,26.2,26.1,26.18,28600.0
2010-11-22 15:00:00,26.19,26.19,26.06,26.1,44600.0,26.19,26.19,26.06,26.1,44600.0
2010-11-22 15:30:00,26.1,26.13,26.05,26.08,173000.0,26.1,26.13,26.05,26.08,173000.0
2010-11-23 09:30:00,25.79,25.9,25.62,25.65,72100.0,25.79,25.9,25.62,25.65,72100.0
2010-11-23 10:00:00,25.65,25.89,25.62,25.87,44400.0,25.65,25.89,25.62,25.87,44400.0
2010-11-23 10:30:00,25.87,26.06,25.85,26.05,47400.0,25.87,26.06,25.85,26.05,47400.0
2010-11-23 11:00:00,26.06,26.06,25.88,25.88,36800.0,26.06,26.06,25.88,25.88,36800.0
2010-11-23 11:30:00,25.86,26.01,25.84,26.0,42700.0,25.86,26.01,25.84,26.0,42700.0
2010-11-23 12:00:00,26.0,26.06,25.98,26.01,31200.0,26.0,26.06,25.98,26.01,31200.0
2010-11-23 12:30:00,26.0,26.13,26.0,26.08,52300.0,26.0,26.13,26.0,26.08,52300.0
2010-11-23 13:00:00,26.1,26.1,26.0,26.07,26700.0,26.1,26.1,26.0,26.07,26700.0
2010-11-23 13:30:00,26.07,26.09,25.9,25.91,28300.0,26.07,26.09,25.9,25.91,28300.0
2010-11-23 14:00:00,25.92,26.08,25.91,26.01,69500.0,25.92,26.08,25.91,26.01,69500.0
2010-11-23 14:30:00,26.01,26.06,25.95,26.02,48100.0,26.01,26.06,25.95,26.02,48100.0
2010-11-23 15:00:00,26.01,26.08,25.96,26.0,64000.0,26.01,26.08,25.96,26.0,64000.0
2010-11-23 15:30:00,26.01,26.05,25.95,25.99,126900.0,26.01,26.05,25.95,25.99,126900.0
2010-11-24 09:30:00,26.15,26.3,26.08,26.22,49800.0,26.15,26.3,26.08,26.22,49800.0
2010-11-24 10:00:00,26.22,26.46,26.12,26.41,47900.0,26.22,26.46,26.12,26.41,47900.0
2010-11-24 10:30:00,26.41,26.6,26.4,26.58,58400.0,26.41,26.6,26.4,26.58,58400.0
2010-11-24 11:00:00,26.57,26.6,26.52,26.6,28400.0,26.57,26.6,26.52,26.6,28400.0
2010-11-24 11:30:00,26.6,26.6,26.52,26.55,26700.0,26.6,26.6,26.52,26.55,26700.0
2010-11-24 12:00:00,26.56,26.56,26.43,26.48,36900.0,26.56,26.56,26.43,26.48,36900.0
2010-11-24 12:30:00,26.49,26.54,26.48,26.5,27700.0,26.49,26.54,26.48,26.5,27700.0
2010-11-24 13:00:00,26.5,26.54,26.45,26.52,26400.0,26.5,26.54,26.45,26.52,26400.0
2010-11-24 13:30:00,26.52,26.55,26.49,26.5,34500.0,26.52,26.55,26.49,26.5,34500.0
2010-11-24 14:00:00,26.51,26.52,26.45,26.46,22800.0,26.51,26.52,26.45,26.46,22800.0
2010-11-24 14:30:00,26.47,26.49,26.47,26.48,25200.0,26.47,26.49,26.47,26.48,25200.0
2010-11-24 15:00:00,26.48,26.49,26.43,26.43,49500.0,26.48,26.49,26.43,26.43,49500.0
2010-11-24 15:30:00,26.43,26.44,26.27,26.32,320400.0,26.43,26.44,26.27,26.32,320400.0
2010-11-26 09:30:00,26.08,26.41,26.02,26.23,64500.0,26.08,26.41,26.02,26.23,64500.0
2010-11-26 10:00:00,26.23,26.29,26.15,26.28,59000.0,26.23,26.29,26.15,26.28,59000.0
2010-11-26 10:30:00,26.28,26.43,26.28,26.36,62100.0,26.28,26.43,26.28,26.36,62100.0
2010-11-26 11:00:00,26.37,26.38,26.18,26.23,33800.0,26.37,26.38,26.18,26.23,33800.0
2010-11-26 11:30:00,26.24,26.31,26.19,26.31,28700.0,26.24,26.31,26.19,26.31,28700.0
2010-11-26 12:00:00,26.31,26.33,26.26,26.27,31900.0,26.31,26.33,26.26,26.27,31900.0
2010-11-26 12:30:00,26.28,26.28,26.02,26.03,171200.0,26.28,26.28,26.02,26.03,171200.0
2010-11-29 09:30:00,25.85,26.02,25.61,25.71,92000.0,25.85,26.02,25.61,25.71,92000.0
2010-11-29 10:00:00,25.71,25.71,25.43,25.47,108200.0,25.71,25.71,25.43,25.47,108200.0
2010-11-29 10:30:00,25.46,25.69,25.46,25.58,80600.0,25.46,25.69,25.46,25.58,80600.0
2010-11-29 11:00:00,25.59,25.8,25.57,25.76,79500.0,25.59,25.8,25.57,25.76,79500.0
2010-11-29 11:30:00,25.77,25.86,25.71,25.84,79200.0,25.77,25.86,25.71,25.84,79200.0
2010-11-29 12:00:00,25.83,26.0,25.83,25.96,72900.0,25.83,26.0,25.83,25.96,72900.0
2010-11-29 12:30:00,25.94,26.04,25.94,26.03,53600.0,25.94,26.04,25.94,26.03,53600.0
2010-11-29 13:00:00,26.02,26.03,26.0,26.02,47700.0,26.02,26.03,26.0,26.02,47700.0
2010-11-29 13:30:00,26.02,26.07,26.0,26.01,49400.0,26.02,26.07,26.0,26.01,49400.0
2010-11-29 14:00:00,26.01,26.06,26.0,26.05,47200.0,26.01,26.06,26.0,26.05,47200.0
2010-11-29 14:30:00,26.04,26.17,26.03,26.17,62400.0,26.04,26.17,26.03,26.17,62400.0
2010-11-29 15:00:00,26.17,26.22,26.13,26.14,50200.0,26.17,26.22,26.13,26.14,50200.0
2010-11-29 15:30:00,26.13,26.14,26.02,26.06,155500.0,26.13,26.14,26.02,26.06,155500.0
2010-11-30 09:30:00,25.67,25.91,25.6,25.9,106000.0,25.67,25.91,25.6,25.9,106000.0
2010-11-30 10:00:00,25.91,26.05,25.8,26.05,115100.0,25.91,26.05,25.8,26.05,115100.0
2010-11-30 10:30:00,26.05,26.07,25.86,25.92,74500.0,26.05,26.07,25.86,25.92,74500.0
2010-11-30 11:00:00,25.92,26.13,25.92,26.07,87900.0,25.92,26.13,25.92,26.07,87900.0
2010-11-30 11:30:00,26.06,26.21,26.02,26.19,67000.0,26.06,26.21,26.02,26.19,67000.0
2010-11-30 12:00:00,26.19,26.28,26.19,26.24,81800.0,26.19,26.28,26.19,26.24,81800.0
2010-11-30 12:30:00,26.23,26.28,26.2,26.27,62200.0,26.23,26.28,26.2,26.27,62200.0
2010-11-30 13:00:00,26.26,26.43,26.24,26.42,94000.0,26.26,26.43,26.24,26.42,94000.0
2010-11-30 13:30:00,26.42,26.49,26.42,26.49,68800.0,26.42,26.49,26.42,26.49,68800.0
2010-11-30 14:00:00,26.49,26.52,26.31,26.32,87400.0,26.49,26.52,26.31,26.32,87400.0
2010-11-30 14:30:00,26.32,26.36,26.3,26.3,153200.0,26.32,26.36,26.3,26.3,153200.0
2010-11-30 15:00:00,26.31,26.38,26.24,26.37,180500.0,26.31,26.38,26.24,26.37,180500.0
2010-11-30 15:30:00,26.36,26.37,26.1,26.15,411600.0,26.36,26.37,26.1,26.15,411600.0
2010-12-01 09:30:00,26.55,26.74,26.48,26.54,93400.0,26.55,26.74,26.48,26.54,93400.0
2010-12-01 10:00:00,26.54,26.55,26.33,26.39,87000.0,26.54,26.55,26.33,26.39,87000.0
2010-12-01 10:30:00,26.38,26.53,26.35,26.42,40600.0,26.38,26.53,26.35,26.42,40600.0
2010-12-01 11:00:00,26.44,26.5,26.39,26.45,34000.0,26.44,26.5,26.39,26.45,34000.0
2010-12-01 11:30:00,26.45,26.61,26.45,26.57,49100.0,26.45,26.61,26.45,26.57,49100.0
2010-12-01 12:00:00,26.58,26.64,26.56,26.6,33400.0,26.58,26.64,26.56,26.6,33400.0
2010-12-01 12:30:00,26.6,26.64,26.59,26.6,31300.0,26.6,26.64,26.59,26.6,31300.0
2010-12-01 13:00:00,26.6,26.68,26.56,26.59,47500.0,26.6,26.68,26.56,26.59,47500.0
2010-12-01 13:30:00,26.59,26.63,26.53,26.54,47900.0,26.59,26.63,26.53,26.54,47900.0
2010-12-01 14:00:00,26.54,26.58,26.49,26.55,51800.0,26.54,26.58,26.49,26.55,51800.0
2010-12-01 14:30:00,26.56,26.65,26.56,26.64,37200.0,26.56,26.65,26.56,26.64,37200.0
2010-12-01 15:00:00,26.64,26.64,26.55,26.55,55400.0,26.64,26.64,26.55,26.55,55400.0
2010-12-01 15:30:00,26.56,26.59,26.46,26.48,194700.0,26.56,26.59,26.46,26.48,194700.0
2010-12-02 09:30:00,26.68,26.72,26.51,26.72,72600.0,26.68,26.72,26.51,26.72,72600.0
2010-12-02 10:00:00,26.72,26.95,26.72,26.85,98900.0,26.72,26.95,26.72,26.85,98900.0
2010-12-02 10:30:00,26.84,26.91,26.78,26.91,74600.0,26.84,26.91,26.78,26.91,74600.0
2010-12-02 11:00:00,26.91,27.03,26.85,27.02,111200.0,26.91,27.03,26.85,27.02,111200.0
2010-12-02 11:30:00,27.02,27.02,26.92,26.93,47200.0,27.02,27.02,26.92,26.93,47200.0
2010-12-02 12:00:00,26.94,27.01,26.91,26.92,67500.0,26.94,27.01,26.91,26.92,67500.0
2010-12-02 12:30:00,26.92,27.02,26.92,26.99,55800.0,26.92,27.02,26.92,26.99,55800.0
2010-12-02 13:00:00,26.98,27.0,26.92,26.98,45000.0,26.98,27.0,26.92,26.98,45000.0
2010-12-02 13:30:00,26.99,27.01,26.94,26.97,47700.0,26.99,27.01,26.94,26.97,47700.0
2010-12-02 14:00:00,26.97,27.04,26.96,26.98,73300.0,26.97,27.04,26.96,26.98,73300.0
2010-12-02 14:30:00,26.98,26.98,26.91,26.93,43000.0,26.98,26.98,26.91,26.93,43000.0
2010-12-02 15:00:00,26.94,26.95,26.89,26.91,75600.0,26.94,26.95,26.89,26.91,75600.0
2010-12-02 15:30:00,26.91,26.96,26.89,26.92,136300.0,26.91,26.96,26.89,26.92,136300.0
2010-12-03 09:30:00,26.76,26.87,26.59,26.69,76600.0,26.76,26.87,26.59,26.69,76600.0
2010-12-03 10:00:00,26.69,26.87,26.61,26.7,64000.0,26.69,26.87,26.61,26.7,64000.0
2010-12-03 10:30:00,26.71,26.78,26.6,26.65,74300.0,26.71,26.78,26.6,26.65,74300.0
2010-12-03 11:00:00,26.66,26.66,26.44,26.45,62900.0,26.66,26.66,26.44,26.45,62900.0
2010-12-03 11:30:00,26.46,26.47,26.37,26.38,26800.0,26.46,26.47,26.37,26.38,26800.0
2010-12-03 12:00:00,26.39,26.59,26.37,26.59,51900.0,26.39,26.59,26.37,26.59,51900.0
2010-12-03 12:30:00,26.58,26.61,26.54,26.56,34000.0,26.58,26.61,26.54,26.56,34000.0
2010-12-03 13:00:00,26.57,26.77,26.56,26.63,38300.0,26.57,26.77,26.56,26.63,38300.0
2010-12-03 13:30:00,26.63,26.83,26.6,26.8,62300.0,26.63,26.83,26.6,26.8,62300.0
2010-12-03 14:00:00,26.81,26.86,26.73,26.85,39100.0,26.81,26.86,26.73,26.85,39100.0
2010-12-03 14:30:00,26.86,26.91,26.79,26.88,44300.0,26.86,26.91,26.79,26.88,44300.0
2010-12-03 15:00:00,26.88,26.93,26.87,26.9,62000.0,26.88,26.93,26.87,26.9,62000.0
2010-12-03 15:30:00,26.91,26.95,26.89,26.9,167200.0,26.91,26.95,26.89,26.9,167200.0
2010-12-06 09:30:00,26.87,26.9,26.54,26.55,51600.0,26.87,26.9,26.54,26.55,51600.0
2010-12-06 10:00:00,26.55,26.79,26.53,26.68,77600.0,26.55,26.79,26.53,26.68,77600.0
2010-12-06 10:30:00,26.68,26.73,26.58,26.63,66800.0,26.68,26.73,26.58,26.63,66800.0
2010-12-06 11:00:00,26.62,26.71,26.6,26.65,47800.0,26.62,26.71,26.6,26.65,47800.0
2010-12-06 11:30:00,26.67,26.76,26.62,26.66,46800.0,26.67,26.76,26.62,26.66,46800.0
2010-12-06 12:00:00,26.66,26.73,26.58,26.58,29700.0,26.66,26.73,26.58,26.58,29700.0
2010-12-06 12:30:00,26.58,26.66,26.57,26.65,30200.0,26.58,26.66,26.57,26.65,30200.0
2010-12-06 13:00:00,26.66,26.69,26.62,26.69,37900.0,26.66,26.69,26.62,26.69,37900.0
2010-12-06 13:30:00,26.69,26.71,26.61,26.61,46300.0,26.69,26.71,26.61,26.61,46300.0
2010-12-06 14:00:00,26.61,26.64,26.56,26.56,57800.0,26.61,26.64,26.56,26.56,57800.0
2010-12-06 14:30:00,26.57,26.66,26.56,26.65,72200.0,26.57,26.66,26.56,26.65,72200.0
2010-12-06 15:00:00,26.66,26.74,26.65,26.74,101100.0,26.66,26.74,26.65,26.74,101100.0
2010-12-06 15:30:00,26.74,26.78,26.65,26.69,211000.0,26.74,26.78,26.65,26.69,211000.0
2010-12-07 09:30:00,26.93,27.0,26.81,26.81,60800.0,26.93,27.0,26.81,26.81,60800.0
2010-12-07 10:00:00,26.83,26.99,26.69,26.7,177400.0,26.83,26.99,26.69,26.7,177400.0
2010-12-07 10:30:00,26.7,26.7,26.53,26.57,113700.0,26.7,26.7,26.53,26.57,113700.0
2010-12-07 11:00:00,26.58,26.7,26.55,26.57,77500.0,26.58,26.7,26.55,26.57,77500.0
2010-12-07 11:30:00,26.58,26.69,26.57,26.58,49400.0,26.58,26.69,26.57,26.58,49400.0
2010-12-07 12:00:00,26.58,26.59,26.47,26.58,47000.0,26.58,26.59,26.47,26.58,47000.0
2010-12-07 12:30:00,26.58,26.58,26.49,26.56,52500.0,26.58,26.58,26.49,26.56,52500.0
2010-12-07 13:00:00,26.57,26.62,26.55,26.6,53400.0,26.57,26.62,26.55,26.6,53400.0
2010-12-07 13:30:00,26.61,26.62,26.53,26.53,49900.0,26.61,26.62,26.53,26.53,49900.0
2010-12-07 14:00:00,26.53,26.54,26.49,26.51,49800.0,26.53,26.54,26.49,26.51,49800.0
2010-12-07 14:30:00,26.51,26.64,26.5,26.5,99700.0,26.51,26.64,26.5,26.5,99700.0
2010-12-07 15:00:00,26.51,26.56,26.42,26.46,171300.0,26.51,26.56,26.42,26.46,171300.0
2010-12-07 15:30:00,26.47,26.47,26.29,26.33,263100.0,26.47,26.47,26.29,26.33,263100.0
2010-12-08 09:30:00,26.31,26.53,26.21,26.31,37300.0,26.31,26.53,26.21,26.31,37300.0
2010-12-08 10:00:00,26.29,26.31,26.1,26.17,61100.0,26.29,26.31,26.1,26.17,61100.0
2010-12-08 10:30:00,26.17,26.19,26.05,26.16,78500.0,26.17,26.19,26.05,26.16,78500.0
2010-12-08 11:00:00,26.17,26.35,26.16,26.34,69300.0,26.17,26.35,26.16,26.34,69300.0
2010-12-08 11:30:00,26.34,26.4,26.28,26.39,32800.0,26.34,26.4,26.28,26.39,32800.0
2010-12-08 12:00:00,26.4,26.43,26.35,26.36,28300.0,26.4,26.43,26.35,26.36,28300.0
2010-12-08 12:30:00,26.36,26.36,26.28,26.31,33600.0,26.36,26.36,26.28,26.31,33600.0
2010-12-08 13:00:00,26.31,26.4,26.26,26.32,59600.0,26.31,26.4,26.26,26.32,59600.0
2010-12-08 13:30:00,26.3,26.33,26.28,26.3,41800.0,26.3,26.33,26.28,26.3,41800.0
2010-12-08 14:00:00,26.3,26.31,26.27,26.3,36600.0,26.3,26.31,26.27,26.3,36600.0
2010-12-08 14:30:00,26.3,26.33,26.27,26.28,60100.0,26.3,26.33,26.27,26.28,60100.0
2010-12-08 15:00:00,26.29,26.3,26.18,26.26,106200.0,26.29,26.3,26.18,26.26,106200.0
2010-12-08 15:30:00,26.25,26.29,26.24,26.27,220800.0,26.25,26.29,26.24,26.27,220800.0
2010-12-09 09:30:00,26.39,26.54,26.1,26.17,46400.0,26.39,26.54,26.1,26.17,46400.0
2010-12-09 10:00:00,26.2,26.24,26.1,26.21,104200.0,26.2,26.24,26.1,26.21,104200.0
2010-12-09 10:30:00,26.23,26.31,26.18,26.25,58700.0,26.23,26.31,26.18,26.25,58700.0
2010-12-09 11:00:00,26.25,26.28,26.18,26.23,64100.0,26.25,26.28,26.18,26.23,64100.0
2010-12-09 11:30:00,26.26,26.31,26.18,26.28,45000.0,26.26,26.31,26.18,26.28,45000.0
2010-12-09 12:00:00,26.27,26.35,26.25,26.32,123000.0,26.27,26.35,26.25,26.32,123000.0
2010-12-09 12:30:00,26.31,26.39,26.27,26.38,45000.0,26.31,26.39,26.27,26.38,45000.0
2010-12-09 13:00:00,26.39,26.44,26.27,26.3,79400.0,26.39,26.44,26.27,26.3,79400.0
2010-12-09 13:30:00,26.3,26.33,26.25,26.26,32500.0,26.3,26.33,26.25,26.26,32500.0
2010-12-09 14:00:00,26.26,26.28,26.19,26.22,53900.0,26.26,26.28,26.19,26.22,53900.0
2010-12-09 14:30:00,26.21,26.27,26.16,26.25,47800.0,26.21,26.27,26.16,26.25,47800.0
2010-12-09 15:00:00,26.25,26.32,26.23,26.31,68600.0,26.25,26.32,26.23,26.31,68600.0
2010-12-09 15:30:00,26.31,26.36,26.28,26.33,204200.0,26.31,26.36,26.28,26.33,204200.0
2010-12-10 09:30:00,26.39,26.49,26.25,26.43,31000.0,26.39,26.49,26.25,26.43,31000.0
2010-12-10 10:00:00,26.41,26.43,26.21,26.26,58800.0,26.41,26.43,26.21,26.26,58800.0
2010-12-10 10:30:00,26.25,26.33,26.11,26.25,73800.0,26.25,26.33,26.11,26.25,73800.0
2010-12-10 11:00:00,26.25,26.34,26.19,26.19,46200.0,26.25,26.34,26.19,26.19,46200.0
2010-12-10 11:30:00,26.19,26.28,26.18,26.27,48000.0,26.19,26.28,26.18,26.27,48000.0
2010-12-10 12:00:00,26.28,26.34,26.27,26.34,26000.0,26.28,26.34,26.27,26.34,26000.0
2010-12-10 12:30:00,26.35,26.44,26.34,26.43,53000.0,26.35,26.44,26.34,26.43,53000.0
2010-12-10 13:00:00,26.43,26.49,26.42,26.49,82500.0,26.43,26.49,26.42,26.49,82500.0
2010-12-10 13:30:00,26.49,26.54,26.48,26.5,75100.0,26.49,26.54,26.48,26.5,75100.0
2010-12-10 14:00:00,26.5,26.55,26.5,26.5,45900.0,26.5,26.55,26.5,26.5,45900.0
2010-12-10 14:30:00,26.51,26.54,26.5,26.51,39900.0,26.51,26.54,26.5,26.51,39900.0
2010-12-10 15:00:00,26.5,26.51,26.49,26.5,78100.0,26.5,26.51,26.49,26.5,78100.0
2010-12-10 15:30:00,26.51,26.56,26.47,26.52,190400.0,26.51,26.56,26.47,26.52,190400.0
2010-12-13 09:30:00,26.65,26.72,26.45,26.67,105800.0,26.65,26.72,26.45,26.67,105800.0
2010-12-13 10:00:00,26.67,26.93,26.67,26.92,102000.0,26.67,26.93,26.67,26.92,102000.0
2010-12-13 10:30:00,26.92,26.96,26.86,26.95,101300.0,26.92,26.96,26.86,26.95,101300.0
2010-12-13 11:00:00,26.94,26.94,26.72,26.72,47400.0,26.94,26.94,26.72,26.72,47400.0
2010-12-13 11:30:00,26.71,26.75,26.66,26.66,38900.0,26.71,26.75,26.66,26.66,38900.0
2010-12-13 12:00:00,26.66,26.74,26.66,26.73,34800.0,26.66,26.74,26.66,26.73,34800.0
2010-12-13 12:30:00,26.72,26.72,26.65,26.69,23000.0,26.72,26.72,26.65,26.69,23000.0
2010-12-13 13:00:00,26.69,26.69,26.65,26.66,18200.0,26.69,26.69,26.65,26.66,18200.0
2010-12-13 13:30:00,26.65,26.73,26.65,26.72,53300.0,26.65,26.73,26.65,26.72,53300.0
2010-12-13 14:00:00,26.72,26.77,26.68,26.71,30400.0,26.72,26.77,26.68,26.71,30400.0
2010-12-13 14:30:00,26.7,26.7,26.59,26.65,70200.0,26.7,26.7,26.59,26.65,70200.0
2010-12-13 15:00:00,26.66,26.68,26.64,26.66,91500.0,26.66,26.68,26.64,26.66,91500.0
2010-12-13 15:30:00,26.65,26.67,26.57,26.65,789600.0,26.65,26.67,26.57,26.65,789600.0
2010-12-14 09:30:00,26.65,26.88,26.65,26.74,71300.0,26.65,26.88,26.65,26.74,71300.0
2010-12-14 10:00:00,26.75,26.92,26.72,26.91,74100.0,26.75,26.92,26.72,26.91,74100.0
2010-12-14 10:30:00,26.9,27.09,26.88,26.95,120900.0,26.9,27.09,26.88,26.95,120900.0
2010-12-14 11:00:00,26.96,26.99,26.91,26.96,95400.0,26.96,26.99,26.91,26.96,95400.0
2010-12-14 11:30:00,26.96,27.06,26.93,27.0,81100.0,26.96,27.06,26.93,27.0,81100.0
2010-12-14 12:00:00,27.0,27.07,26.97,27.0,139200.0,27.0,27.07,26.97,27.0,139200.0
2010-12-14 12:30:00,27.0,27.07,27.0,27.02,42400.0,27.0,27.07,27.0,27.02,42400.0
2010-12-14 13:00:00,27.02,27.16,27.02,27.1,72300.0,27.02,27.16,27.02,27.1,72300.0
2010-12-14 13:30:00,27.1,27.12,27.04,27.06,69300.0,27.1,27.12,27.04,27.06,69300.0
2010-12-14 14:00:00,27.06,27.11,26.97,27.0,106200.0,27.06,27.11,26.97,27.0,106200.0
2010-12-14 14:30:00,27.0,27.03,26.97,27.01,77300.0,27.0,27.03,26.97,27.01,77300.0
2010-12-14 15:00:00,27.01,27.01,26.89,26.89,129900.0,27.01,27.01,26.89,26.89,129900.0
2010-12-14 15:30:00,26.89,26.95,26.83,26.93,1322000.0,26.89,26.95,26.83,26.93,1322000.0
2010-12-15 09:30:00,26.92,27.08,26.86,26.99,29700.0,26.92,27.08,26.86,26.99,29700.0
2010-12-15 10:00:00,26.99,27.01,26.95,26.98,32900.0,26.99,27.01,26.95,26.98,32900.0
2010-12-15 10:30:00,26.98,27.02,26.95,27.0,27700.0,26.98,27.02,26.95,27.0,27700.0
2010-12-15 11:00:00,27.0,27.01,26.87,26.92,40000.0,27.0,27.01,26.87,26.92,40000.0
2010-12-15 11:30:00,26.93,26.93,26.85,26.89,13800.0,26.93,26.93,26.85,26.89,13800.0
2010-12-15 12:00:00,26.89,26.94,26.87,26.88,31000.0,26.89,26.94,26.87,26.88,31000.0
2010-12-15 12:30:00,26.87,26.95,26.83,26.91,57700.0,26.87,26.95,26.83,26.91,57700.0
2010-12-15 13:00:00,26.92,27.02,26.88,27.0,71900.0,26.92,27.02,26.88,27.0,71900.0
2010-12-15 13:30:00,27.01,27.14,26.99,27.12,90200.0,27.01,27.14,26.99,27.12,90200.0
2010-12-15 14:00:00,27.12,27.12,26.99,27.0,49400.0,27.12,27.12,26.99,27.0,49400.0
2010-12-15 14:30:00,27.0,27.07,26.92,26.97,87800.0,27.0,27.07,26.92,26.97,87800.0
2010-12-15 15:00:00,26.97,27.07,26.97,27.04,104900.0,26.97,27.07,26.97,27.04,104900.0
2010-12-15 15:30:00,27.04,27.1,26.99,27.03,297700.0,27.04,27.1,26.99,27.03,297700.0
2010-12-16 09:30:00,27.06,27.49,27.02,27.13,72800.0,27.06,27.49,27.02,27.13,72800.0
2010-12-16 10:00:00,27.12,27.28,27.07,27.2,69000.0,27.12,27.28,27.07,27.2,69000.0
2010-12-16 10:30:00,27.2,27.2,27.13,27.16,50000.0,27.2,27.2,27.13,27.16,50000.0
2010-12-16 11:00:00,27.17,27.28,27.13,27.24,102500.0,27.17,27.28,27.13,27.24,102500.0
2010-12-16 11:30:00,27.24,27.24,27.15,27.2,80000.0,27.24,27.24,27.15,27.2,80000.0
2010-12-16 12:00:00,27.19,27.22,27.17,27.19,42400.0,27.19,27.22,27.17,27.19,42400.0
2010-12-16 12:30:00,27.19,27.29,27.19,27.28,36800.0,27.19,27.29,27.19,27.28,36800.0
2010-12-16 13:00:00,27.28,27.3,27.24,27.3,35300.0,27.28,27.3,27.24,27.3,35300.0
2010-12-16 13:30:00,27.29,27.29,27.17,27.18,76500.0,27.29,27.29,27.17,27.18,76500.0
2010-12-16 14:00:00,27.17,27.21,27.1,27.19,90600.0,27.17,27.21,27.1,27.19,90600.0
2010-12-16 14:30:00,27.19,27.28,27.18,27.28,39800.0,27.19,27.28,27.18,27.28,39800.0
2010-12-16 15:00:00,27.28,27.34,27.25,27.34,77300.0,27.28,27.34,27.25,27.34,77300.0
2010-12-16 15:30:00,27.34,27.46,27.34,27.42,191200.0,27.34,27.46,27.34,27.42,191200.0
2010-12-17 09:30:00,27.21,27.3,26.94,27.12,227300.0,27.21,27.3,26.94,27.12,227300.0
2010-12-17 10:00:00,27.12,27.27,26.97,27.27,53700.0,27.12,27.27,26.97,27.27,53700.0
2010-12-17 10:30:00,27.27,27.32,27.22,27.25,44300.0,27.27,27.32,27.22,27.25,44300.0
2010-12-17 11:00:00,27.25,27.35,27.25,27.32,38300.0,27.25,27.35,27.25,27.32,38300.0
2010-12-17 11:30:00,27.31,27.35,27.22,27.24,63100.0,27.31,27.35,27.22,27.24,63100.0
2010-12-17 12:00:00,27.24,27.36,27.24,27.34,37600.0,27.24,27.36,27.24,27.34,37600.0
2010-12-17 12:30:00,27.34,27.35,27.3,27.3,37100.0,27.34,27.35,27.3,27.3,37100.0
2010-12-17 13:00:00,27.31,27.36,27.29,27.3,33900.0,27.31,27.36,27.29,27.3,33900.0
2010-12-17 13:30:00,27.3,27.35,27.3,27.32,35400.0,27.3,27.35,27.3,27.32,35400.0
2010-12-17 14:00:00,27.32,27.34,27.3,27.32,27600.0,27.32,27.34,27.3,27.32,27600.0
2010-12-17 14:30:00,27.31,27.35,27.24,27.34,50300.0,27.31,27.35,27.24,27.34,50300.0
2010-12-17 15:00:00,27.34,27.35,27.32,27.34,89500.0,27.34,27.35,27.32,27.34,89500.0
2010-12-17 15:30:00,27.33,27.36,27.18,27.18,339100.0,27.33,27.36,27.18,27.18,339100.0
2010-12-20 09:30:00,27.4,27.47,27.09,27.22,76600.0,27.4,27.47,27.09,27.22,76600.0
2010-12-20 10:00:00,27.22,27.33,27.16,27.32,40900.0,27.22,27.33,27.16,27.32,40900.0
2010-12-20 10:30:00,27.33,27.43,27.31,27.31,23500.0,27.33,27.43,27.31,27.31,23500.0
2010-12-20 11:00:00,27.31,27.38,27.3,27.38,36800.0,27.31,27.38,27.3,27.38,36800.0
2010-12-20 11:30:00,27.36,27.39,27.26,27.26,53800.0,27.36,27.39,27.26,27.26,53800.0
2010-12-20 12:00:00,27.26,27.33,27.25,27.28,49300.0,27.26,27.33,27.25,27.28,49300.0
2010-12-20 12:30:00,27.29,27.34,27.27,27.33,30200.0,27.29,27.34,27.27,27.33,30200.0
2010-12-20 13:00:00,27.34,27.39,27.34,27.36,13100.0,27.34,27.39,27.34,27.36,13100.0
2010-12-20 13:30:00,27.35,27.35,27.27,27.27,22000.0,27.35,27.35,27.27,27.27,22000.0
2010-12-20 14:00:00,27.28,27.46,27.27,27.41,31000.0,27.28,27.46,27.27,27.41,31000.0
2010-12-20 14:30:00,27.42,27.44,27.35,27.36,27700.0,27.42,27.44,27.35,27.36,27700.0
2010-12-20 15:00:00,27.36,27.42,27.36,27.39,54900.0,27.36,27.42,27.36,27.39,54900.0
2010-12-20 15:30:00,27.39,27.47,27.39,27.42,102200.0,27.39,27.47,27.39,27.42,102200.0
2010-12-21 09:30:00,27.5,27.5,27.28,27.46,112600.0,27.5,27.5,27.28,27.46,112600.0
2010-12-21 10:00:00,27.47,27.8,27.43,27.67,127100.0,27.47,27.8,27.43,27.67,127100.0
2010-12-21 10:30:00,27.66,27.68,27.57,27.67,60900.0,27.66,27.68,27.57,27.67,60900.0
2010-12-21 11:00:00,27.67,27.73,27.67,27.71,64500.0,27.67,27.73,27.67,27.71,64500.0
2010-12-21 11:30:00,27.72,27.78,27.67,27.72,152800.0,27.72,27.78,27.67,27.72,152800.0
2010-12-21 12:00:00,27.72,27.81,27.7,27.7,53900.0,27.72,27.81,27.7,27.7,53900.0
2010-12-21 12:30:00,27.69,27.71,27.68,27.7,28000.0,27.69,27.71,27.68,27.7,28000.0
2010-12-21 13:00:00,27.7,27.71,27.69,27.69,31300.0,27.7,27.71,27.69,27.69,31300.0
2010-12-21 13:30:00,27.67,27.75,27.63,27.74,31600.0,27.67,27.75,27.63,27.74,31600.0
2010-12-21 14:00:00,27.74,27.75,27.71,27.73,34700.0,27.74,27.75,27.71,27.73,34700.0
2010-12-21 14:30:00,27.73,27.76,27.72,27.75,44300.0,27.73,27.76,27.72,27.75,44300.0
2010-12-21 15:00:00,27.76,27.76,27.71,27.72,80800.0,27.76,27.76,27.71,27.72,80800.0
2010-12-21 15:30:00,27.71,27.72,27.62,27.66,165900.0,27.71,27.72,27.62,27.66,165900.0
2010-12-22 09:30:00,27.73,28.1,27.73,28.04,103000.0,27.73,28.1,27.73,28.04,103000.0
2010-12-22 10:00:00,28.03,28.18,27.91,27.91,106100.0,28.03,28.18,27.91,27.91,106100.0
2010-12-22 10:30:00,27.91,27.98,27.89,27.97,138400.0,27.91,27.98,27.89,27.97,138400.0
2010-12-22 11:00:00,27.99,28.03,27.95,27.98,31500.0,27.99,28.03,27.95,27.98,31500.0
2010-12-22 11:30:00,27.99,28.17,27.99,28.09,40800.0,27.99,28.17,27.99,28.09,40800.0
2010-12-22 12:00:00,28.09,28.11,28.04,28.08,43600.0,28.09,28.11,28.04,28.08,43600.0
2010-12-22 12:30:00,28.08,28.12,28.05,28.07,53100.0,28.08,28.12,28.05,28.07,53100.0
2010-12-22 13:00:00,28.07,28.09,28.05,28.06,32300.0,28.07,28.09,28.05,28.06,32300.0
2010-12-22 13:30:00,28.06,28.1,28.05,28.07,91500.0,28.06,28.1,28.05,28.07,91500.0
2010-12-22 14:00:00,28.07,28.13,28.05,28.08,96700.0,28.07,28.13,28.05,28.08,96700.0
2010-12-22 14:30:00,28.08,28.08,27.91,27.93,76800.0,28.08,28.08,27.91,27.93,76800.0
2010-12-22 15:00:00,27.93,28.0,27.92,27.98,77900.0,27.93,28.0,27.92,27.98,77900.0
2010-12-22 15:30:00,27.97,28.01,27.94,28.0,284100.0,27.97,28.01,27.94,28.0,284100.0
2010-12-23 09:30:00,27.99,28.34,27.99,28.21,35500.0,27.99,28.34,27.99,28.21,35500.0
2010-12-23 10:00:00,28.19,28.23,27.97,28.01,60800.0,28.19,28.23,27.97,28.01,60800.0
2010-12-23 10:30:00,28.02,28.21,28.01,28.19,22800.0,28.02,28.21,28.01,28.19,22800.0
2010-12-23 11:00:00,28.18,28.26,28.16,28.25,24600.0,28.18,28.26,28.16,28.25,24600.0
2010-12-23 11:30:00,28.24,28.25,28.16,28.19,19400.0,28.24,28.25,28.16,28.19,19400.0
2010-12-23 12:00:00,28.17,28.18,28.1,28.13,26600.0,28.17,28.18,28.1,28.13,26600.0
2010-12-23 12:30:00,28.12,28.12,28.05,28.09,15100.0,28.12,28.12,28.05,28.09,15100.0
2010-12-23 13:00:00,28.09,28.12,28.08,28.11,15100.0,28.09,28.12,28.08,28.11,15100.0
2010-12-23 13:30:00,28.1,28.13,28.08,28.12,24900.0,28.1,28.13,28.08,28.12,24900.0
2010-12-23 14:00:00,28.12,28.14,28.11,28.11,16600.0,28.12,28.14,28.11,28.11,16600.0
2010-12-23 14:30:00,28.12,28.16,28.1,28.16,29800.0,28.12,28.16,28.1,28.16,29800.0
2010-12-23 15:00:00,28.15,28.19,28.09,28.12,48600.0,28.15,28.19,28.09,28.12,48600.0
2010-12-23 15:30:00,28.12,28.16,28.04,28.09,85300.0,28.12,28.16,28.04,28.09,85300.0
2010-12-27 09:30:00,28.07,28.15,27.74,27.85,77700.0,28.07,28.15,27.74,27.85,77700.0
2010-12-27 10:00:00,27.89,28.05,27.82,27.96,123700.0,27.89,28.05,27.82,27.96,123700.0
2010-12-27 10:30:00,27.96,27.97,27.79,27.82,35200.0,27.96,27.97,27.79,27.82,35200.0
2010-12-27 11:00:00,27.83,27.83,27.77,27.78,23800.0,27.83,27.83,27.77,27.78,23800.0
2010-12-27 11:30:00,27.78,27.9,27.77,27.9,17900.0,27.78,27.9,27.77,27.9,17900.0
2010-12-27 12:00:00,27.91,28.0,27.91,27.99,13300.0,27.91,28.0,27.91,27.99,13300.0
2010-12-27 12:30:00,27.98,28.09,27.96,28.07,23300.0,27.98,28.09,27.96,28.07,23300.0
2010-12-27 13:00:00,28.07,28.2,28.07,28.2,21300.0,28.07,28.2,28.07,28.2,21300.0
2010-12-27 13:30:00,28.19,28.2,28.14,28.19,14500.0,28.19,28.2,28.14,28.19,14500.0
2010-12-27 14:00:00,28.19,28.2,28.15,28.16,25900.0,28.19,28.2,28.15,28.16,25900.0
2010-12-27 14:30:00,28.16,28.17,28.14,28.14,12000.0,28.16,28.17,28.14,28.14,12000.0
2010-12-27 15:00:00,28.14,28.19,28.11,28.12,36000.0,28.14,28.19,28.11,28.12,36000.0
2010-12-27 15:30:00,28.12,28.15,28.06,28.09,87800.0,28.12,28.15,28.06,28.09,87800.0
2010-12-28 09:30:00,28.08,28.24,27.97,28.08,29800.0,28.08,28.24,27.97,28.08,29800.0
2010-12-28 10:00:00,28.07,28.07,27.89,27.98,45600.0,28.07,28.07,27.89,27.98,45600.0
2010-12-28 10:30:00,27.98,28.02,27.95,27.97,21800.0,27.98,28.02,27.95,27.97,21800.0
2010-12-28 11:00:00,27.97,28.09,27.97,28.05,16400.0,27.97,28.09,27.97,28.05,16400.0
2010-12-28 11:30:00,28.06,28.11,28.04,28.1,19300.0,28.06,28.11,28.04,28.1,19300.0
2010-12-28 12:00:00,28.11,28.14,28.1,28.11,16900.0,28.11,28.14,28.1,28.11,16900.0
2010-12-28 12:30:00,28.11,28.13,28.08,28.08,14300.0,28.11,28.13,28.08,28.08,14300.0
2010-12-28 13:00:00,28.09,28.13,28.08,28.13,14700.0,28.09,28.13,28.08,28.13,14700.0
2010-12-28 13:30:00,28.13,28.15,28.12,28.13,22200.0,28.13,28.15,28.12,28.13,22200.0
2010-12-28 14:00:00,28.13,28.14,28.1,28.13,16900.0,28.13,28.14,28.1,28.13,16900.0
2010-12-28 14:30:00,28.14,28.14,28.03,28.04,31600.0,28.14,28.14,28.03,28.04,31600.0
2010-12-28 15:00:00,28.04,28.1,28.03,28.09,21800.0,28.04,28.1,28.03,28.09,21800.0
2010-12-28 15:30:00,28.09,28.09,28.01,28.02,59400.0,28.09,28.09,28.01,28.02,59400.0
2010-12-29 09:30:00,28.02,28.35,28.0,28.34,54500.0,28.02,28.35,28.0,28.34,54500.0
2010-12-29 10:00:00,28.34,28.41,28.29,28.33,26300.0,28.34,28.41,28.29,28.33,26300.0
2010-12-29 10:30:00,28.31,28.32,28.12,28.12,18700.0,28.31,28.32,28.12,28.12,18700.0
2010-12-29 11:00:00,28.12,28.23,28.11,28.2,21200.0,28.12,28.23,28.11,28.2,21200.0
2010-12-29 11:30:00,28.2,28.24,28.17,28.22,22400.0,28.2,28.24,28.17,28.22,22400.0
2010-12-29 12:00:00,28.24,28.31,28.23,28.3,14800.0,28.24,28.31,28.23,28.3,14800.0
2010-12-29 12:30:00,28.3,28.31,28.29,28.31,8500.0,28.3,28.31,28.29,28.31,8500.0
2010-12-29 13:00:00,28.3,28.35,28.29,28.35,8200.0,28.3,28.35,28.29,28.35,8200.0
2010-12-29 13:30:00,28.34,28.4,28.34,28.4,12000.0,28.34,28.4,28.34,28.4,12000.0
2010-12-29 14:00:00,28.4,28.45,28.39,28.44,19700.0,28.4,28.45,28.39,28.44,19700.0
2010-12-29 14:30:00,28.45,28.47,28.44,28.45,29400.0,28.45,28.47,28.44,28.45,29400.0
2010-12-29 15:00:00,28.45,28.48,28.41,28.43,54400.0,28.45,28.48,28.41,28.43,54400.0
2010-12-29 15:30:00,28.43,28.44,28.35,28.39,73400.0,28.43,28.44,28.35,28.39,73400.0
2010-12-30 09:30:00,28.33,28.47,28.21,28.26,33300.0,28.33,28.47,28.21,28.26,33300.0
2010-12-30 10:00:00,28.26,28.27,28.08,28.14,45300.0,28.26,28.27,28.08,28.14,45300.0
2010-12-30 10:30:00,28.13,28.15,28.08,28.11,51200.0,28.13,28.15,28.08,28.11,51200.0
2010-12-30 11:00:00,28.11,28.2,28.11,28.18,22600.0,28.11,28.2,28.11,28.18,22600.0
2010-12-30 11:30:00,28.18,28.2,28.16,28.17,20500.0,28.18,28.2,28.16,28.17,20500.0
2010-12-30 12:00:00,28.17,28.26,28.16,28.25,55500.0,28.17,28.26,28.16,28.25,55500.0
2010-12-30 12:30:00,28.26,28.29,28.24,28.29,18000.0,28.26,28.29,28.24,28.29,18000.0
2010-12-30 13:00:00,28.28,28.29,28.27,28.29,13900.0,28.28,28.29,28.27,28.29,13900.0
2010-12-30 13:30:00,28.29,28.3,28.28,28.29,5900.0,28.29,28.3,28.28,28.29,5900.0
2010-12-30 14:00:00,28.29,28.33,28.29,28.33,19800.0,28.29,28.33,28.29,28.33,19800.0
2010-12-30 14:30:00,28.33,28.39,28.33,28.38,15100.0,28.33,28.39,28.33,28.38,15100.0
2010-12-30 15:00:00,28.37,28.5,28.33,28.49,77500.0,28.37,28.5,28.33,28.49,77500.0
2010-12-30 15:30:00,28.5,28.5,28.44,28.48,192000.0,28.5,28.5,28.44,28.48,192000.0
2010-12-31 09:30:00,28.42,28.42,28.26,28.29,23500.0,28.42,28.42,28.26,28.29,23500.0
2010-12-31 10:00:00,28.29,28.3,28.23,28.25,21300.0,28.29,28.3,28.23,28.25,21300.0
2010-12-31 10:30:00,28.25,28.31,28.25,28.29,11800.0,28.25,28.31,28.25,28.29,11800.0
2010-12-31 11:00:00,28.29,28.34,28.28,28.29,14500.0,28.29,28.34,28.28,28.29,14500.0
2010-12-31 11:30:00,28.28,28.29,28.21,28.21,12300.0,28.28,28.29,28.21,28.21,12300.0
2010-12-31 12:00:00,28.21,28.22,28.17,28.18,26400.0,28.21,28.22,28.17,28.18,26400.0
2010-12-31 12:30:00,28.19,28.19,28.08,28.11,28000.0,28.19,28.19,28.08,28.11,28000.0
2010-12-31 13:00:00,28.1,28.2,28.1,28.19,11900.0,28.1,28.2,28.1,28.19,11900.0
2010-12-31 13:30:00,28.18,28.23,28.11,28.12,38100.0,28.18,28.23,28.11,28.12,38100.0
2010-12-31 14:00:00,28.12,28.16,28.06,28.11,44300.0,28.12,28.16,28.06,28.11,44300.0
2010-12-31 14:30:00,28.12,28.22,28.12,28.21,30600.0,28.12,28.22,28.12,28.21,30600.0
2010-12-31 15:00:00,28.21,28.22,28.16,28.2,59300.0,28.21,28.22,28.16,28.2,59300.0
2010-12-31 15:30:00,28.2,28.21,28.09,28.18,252300.0,28.2,28.21,28.09,28.18,252300.0
2011-01-03 09:30:00,28.46,28.46,28.17,28.27,40200.0,28.46,28.46,28.17,28.27,40200.0
2011-01-03 10:00:00,28.25,28.25,27.98,28.05,94100.0,28.25,28.25,27.98,28.05,94100.0
2011-01-03 10:30:00,28.04,28.28,28.03,28.27,72700.0,28.04,28.28,28.03,28.27,72700.0
2011-01-03 11:00:00,28.28,28.42,28.26,28.4,45500.0,28.28,28.42,28.26,28.4,45500.0
2011-01-03 11:30:00,28.41,28.42,28.31,28.42,31600.0,28.41,28.42,28.31,28.42,31600.0
2011-01-03 12:00:00,28.42,28.48,28.39,28.39,32700.0,28.42,28.48,28.39,28.39,32700.0
2011-01-03 12:30:00,28.39,28.47,28.37,28.38,47900.0,28.39,28.47,28.37,28.38,47900.0
2011-01-03 13:00:00,28.39,28.51,28.38,28.44,47700.0,28.39,28.51,28.38,28.44,47700.0
2011-01-03 13:30:00,28.44,28.53,28.42,28.53,29800.0,28.44,28.53,28.42,28.53,29800.0
2011-01-03 14:00:00,28.53,28.53,28.42,28.52,71900.0,28.53,28.53,28.42,28.52,71900.0
2011-01-03 14:30:00,28.52,28.59,28.5,28.59,50300.0,28.52,28.59,28.5,28.59,50300.0
2011-01-03 15:00:00,28.58,28.61,28.47,28.47,65700.0,28.58,28.61,28.47,28.47,65700.0
2011-01-03 15:30:00,28.47,28.49,28.44,28.48,153500.0,28.47,28.49,28.44,28.48,153500.0
2011-01-04 09:30:00,28.47,28.47,28.11,28.14,117100.0,28.47,28.47,28.11,28.14,117100.0
2011-01-04 10:00:00,28.16,28.29,28.15,28.28,52200.0,28.16,28.29,28.15,28.28,52200.0
2011-01-04 10:30:00,28.28,28.31,28.18,28.24,67700.0,28.28,28.31,28.18,28.24,67700.0
2011-01-04 11:00:00,28.22,28.23,28.03,28.04,50800.0,28.22,28.23,28.03,28.04,50800.0
2011-01-04 11:30:00,28.03,28.03,27.89,27.91,27900.0,28.03,28.03,27.89,27.91,27900.0
2011-01-04 12:00:00,27.91,27.92,27.67,27.67,61500.0,27.91,27.92,27.67,27.67,61500.0
2011-01-04 12:30:00,27.67,27.83,27.65,27.82,64800.0,27.67,27.83,27.65,27.82,64800.0
2011-01-04 13:00:00,27.82,27.88,27.75,27.87,41400.0,27.82,27.88,27.75,27.87,41400.0
2011-01-04 13:30:00,27.87,27.88,27.81,27.81,39500.0,27.87,27.88,27.81,27.81,39500.0
2011-01-04 14:00:00,27.82,27.96,27.78,27.96,72100.0,27.82,27.96,27.78,27.96,72100.0
2011-01-04 14:30:00,27.95,28.16,27.94,28.06,136100.0,27.95,28.16,27.94,28.06,136100.0
2011-01-04 15:00:00,28.06,28.07,28.0,28.06,91000.0,28.06,28.07,28.0,28.06,91000.0
2011-01-04 15:30:00,28.06,28.07,28.0,28.06,188600.0,28.06,28.07,28.0,28.06,188600.0
2011-01-05 09:30:00,27.89,28.09,27.88,28.08,95400.0,27.89,28.09,27.88,28.08,95400.0
2011-01-05 10:00:00,28.08,28.24,28.04,28.19,44000.0,28.08,28.24,28.04,28.19,44000.0
2011-01-05 10:30:00,28.18,28.31,28.12,28.23,46400.0,28.18,28.31,28.12,28.23,46400.0
2011-01-05 11:00:00,28.23,28.45,28.23,28.45,55400.0,28.23,28.45,28.23,28.45,55400.0
2011-01-05 11:30:00,28.45,28.47,28.31,28.45,89900.0,28.45,28.47,28.31,28.45,89900.0
2011-01-05 12:00:00,28.46,28.47,28.32,28.38,39400.0,28.46,28.47,28.32,28.38,39400.0
2011-01-05 12:30:00,28.37,28.39,28.25,28.25,53500.0,28.37,28.39,28.25,28.25,53500.0
2011-01-05 13:00:00,28.26,28.27,28.18,28.2,35400.0,28.26,28.27,28.18,28.2,35400.0
2011-01-05 13:30:00,28.2,28.21,28.1,28.15,60500.0,28.2,28.21,28.1,28.15,60500.0
2011-01-05 14:00:00,28.16,28.26,28.14,28.15,27000.0,28.16,28.26,28.14,28.15,27000.0
2011-01-05 14:30:00,28.16,28.16,28.03,28.07,101100.0,28.16,28.16,28.03,28.07,101100.0
2011-01-05 15:00:00,28.07,28.19,28.04,28.17,273900.0,28.07,28.19,28.04,28.17,273900.0
2011-01-05 15:30:00,28.16,28.2,28.11,28.18,110600.0,28.16,28.2,28.11,28.18,110600.0
2011-01-06 09:30:00,28.15,28.15,27.78,27.9,83000.0,28.15,28.15,27.78,27.9,83000.0
2011-01-06 10:00:00,27.92,27.95,27.67,27.74,56900.0,27.92,27.95,27.67,27.74,56900.0
2011-01-06 10:30:00,27.73,27.78,27.61,27.61,83500.0,27.73,27.78,27.61,27.61,83500.0
2011-01-06 11:00:00,27.63,27.64,27.51,27.52,58800.0,27.63,27.64,27.51,27.52,58800.0
2011-01-06 11:30:00,27.54,27.6,27.5,27.56,33900.0,27.54,27.6,27.5,27.56,33900.0
2011-01-06 12:00:00,27.57,27.6,27.5,27.59,25800.0,27.57,27.6,27.5,27.59,25800.0
2011-01-06 12:30:00,27.58,27.74,27.53,27.58,136900.0,27.58,27.74,27.53,27.58,136900.0
2011-01-06 13:00:00,27.59,27.6,27.52,27.55,22000.0,27.59,27.6,27.52,27.55,22000.0
2011-01-06 13:30:00,27.54,27.63,27.52,27.63,22100.0,27.54,27.63,27.52,27.63,22100.0
2011-01-06 14:00:00,27.63,27.67,27.59,27.67,33000.0,27.63,27.67,27.59,27.67,33000.0
2011-01-06 14:30:00,27.67,27.73,27.55,27.62,55300.0,27.67,27.73,27.55,27.62,55300.0
2011-01-06 15:00:00,27.63,27.66,27.53,27.55,62000.0,27.63,27.66,27.53,27.55,62000.0
2011-01-06 15:30:00,27.55,27.58,27.5,27.54,185000.0,27.55,27.58,27.5,27.54,185000.0
2011-01-07 09:30:00,27.56,27.68,27.32,27.58,111100.0,27.56,27.68,27.32,27.58,111100.0
2011-01-07 10:00:00,27.59,27.85,27.58,27.77,60600.0,27.59,27.85,27.58,27.77,60600.0
2011-01-07 10:30:00,27.77,27.83,27.58,27.73,81000.0,27.77,27.83,27.58,27.73,81000.0
2011-01-07 11:00:00,27.72,27.83,27.64,27.81,59700.0,27.72,27.83,27.64,27.81,59700.0
2011-01-07 11:30:00,27.81,27.81,27.62,27.64,93700.0,27.81,27.81,27.62,27.64,93700.0
2011-01-07 12:00:00,27.65,27.7,27.57,27.57,40400.0,27.65,27.7,27.57,27.57,40400.0
2011-01-07 12:30:00,27.57,27.58,27.41,27.52,56600.0,27.57,27.58,27.41,27.52,56600.0
2011-01-07 13:00:00,27.53,27.67,27.51,27.59,63100.0,27.53,27.67,27.51,27.59,63100.0
2011-01-07 13:30:00,27.6,27.73,27.6,27.67,28000.0,27.6,27.73,27.6,27.67,28000.0
2011-01-07 14:00:00,27.67,27.8,27.67,27.79,29300.0,27.67,27.8,27.67,27.79,29300.0
2011-01-07 14:30:00,27.78,27.84,27.76,27.78,36100.0,27.78,27.84,27.76,27.78,36100.0
2011-01-07 15:00:00,27.78,27.81,27.71,27.74,79500.0,27.78,27.81,27.71,27.74,79500.0
2011-01-07 15:30:00,27.74,27.83,27.73,27.77,246200.0,27.74,27.83,27.73,27.77,246200.0
2011-01-10 09:30:00,27.55,27.84,27.48,27.78,107400.0,27.55,27.84,27.48,27.78,107400.0
2011-01-10 10:00:00,27.78,28.01,27.75,27.91,62700.0,27.78,28.01,27.75,27.91,62700.0
2011-01-10 10:30:00,27.91,27.97,27.81,27.92,70600.0,27.91,27.97,27.81,27.92,70600.0
2011-01-10 11:00:00,27.91,27.98,27.86,27.93,83800.0,27.91,27.98,27.86,27.93,83800.0
2011-01-10 11:30:00,27.93,28.07,27.85,28.03,106900.0,27.93,28.07,27.85,28.03,106900.0
2011-01-10 12:00:00,28.04,28.08,27.97,28.03,72100.0,28.04,28.08,27.97,28.03,72100.0
2011-01-10 12:30:00,28.02,28.07,27.98,28.04,29900.0,28.02,28.07,27.98,28.04,29900.0
2011-01-10 13:00:00,28.05,28.07,28.02,28.07,28500.0,28.05,28.07,28.02,28.07,28500.0
2011-01-10 13:30:00,28.06,28.11,28.06,28.1,22700.0,28.06,28.11,28.06,28.1,22700.0
2011-01-10 14:00:00,28.09,28.11,28.02,28.1,31700.0,28.09,28.11,28.02,28.1,31700.0
2011-01-10 14:30:00,28.1,28.23,28.06,28.23,82700.0,28.1,28.23,28.06,28.23,82700.0
2011-01-10 15:00:00,28.22,28.31,28.2,28.3,67100.0,28.22,28.31,28.2,28.3,67100.0
2011-01-10 15:30:00,28.3,28.4,28.28,28.32,148200.0,28.3,28.4,28.28,28.32,148200.0
2011-01-11 09:30:00,28.53,28.9,28.21,28.33,131600.0,28.53,28.9,28.21,28.33,131600.0
2011-01-11 10:00:00,28.3,28.37,27.86,28.0,91000.0,28.3,28.37,27.86,28.0,91000.0
2011-01-11 10:30:00,28.0,28.0,27.78,27.88,71500.0,28.0,28.0,27.78,27.88,71500.0
2011-01-11 11:00:00,27.88,28.09,27.88,28.08,45700.0,27.88,28.09,27.88,28.08,45700.0
2011-01-11 11:30:00,28.1,28.17,28.09,28.1,51100.0,28.1,28.17,28.09,28.1,51100.0
2011-01-11 12:00:00,28.11,28.17,28.1,28.15,26300.0,28.11,28.17,28.1,28.15,26300.0
2011-01-11 12:30:00,28.14,28.31,28.12,28.3,61300.0,28.14,28.31,28.12,28.3,61300.0
2011-01-11 13:00:00,28.3,28.31,28.11,28.25,33400.0,28.3,28.31,28.11,28.25,33400.0
2011-01-11 13:30:00,28.25,28.28,28.14,28.18,54700.0,28.25,28.28,28.14,28.18,54700.0
2011-01-11 14:00:00,28.18,28.23,28.09,28.1,108200.0,28.18,28.23,28.09,28.1,108200.0
2011-01-11 14:30:00,28.1,28.11,27.97,28.04,136000.0,28.1,28.11,27.97,28.04,136000.0
2011-01-11 15:00:00,28.05,28.15,28.05,28.15,53700.0,28.05,28.15,28.05,28.15,53700.0
2011-01-11 15:30:00,28.15,28.27,28.11,28.18,224100.0,28.15,28.27,28.11,28.18,224100.0
2011-01-12 09:30:00,28.4,28.57,28.32,28.41,75700.0,28.4,28.57,28.32,28.41,75700.0
2011-01-12 10:00:00,28.41,28.63,28.38,28.63,44900.0,28.41,28.63,28.38,28.63,44900.0
2011-01-12 10:30:00,28.63,28.66,28.57,28.62,41000.0,28.63,28.66,28.57,28.62,41000.0
2011-01-12 11:00:00,28.61,28.62,28.51,28.53,41900.0,28.61,28.62,28.51,28.53,41900.0
2011-01-12 11:30:00,28.53,28.57,28.45,28.55,58100.0,28.53,28.57,28.45,28.55,58100.0
2011-01-12 12:00:00,28.55,28.59,28.44,28.44,31900.0,28.55,28.59,28.44,28.44,31900.0
2011-01-12 12:30:00,28.44,28.44,28.38,28.41,29200.0,28.44,28.44,28.38,28.41,29200.0
2011-01-12 13:00:00,28.4,28.41,28.33,28.33,13800.0,28.4,28.41,28.33,28.33,13800.0
2011-01-12 13:30:00,28.33,28.35,28.28,28.3,27500.0,28.33,28.35,28.28,28.3,27500.0
2011-01-12 14:00:00,28.29,28.35,28.24,28.33,43600.0,28.29,28.35,28.24,28.33,43600.0
2011-01-12 14:30:00,28.33,28.34,28.3,28.34,27100.0,28.33,28.34,28.3,28.34,27100.0
2011-01-12 15:00:00,28.35,28.38,28.24,28.27,53900.0,28.35,28.38,28.24,28.27,53900.0
2011-01-12 15:30:00,28.27,28.29,28.25,28.27,175400.0,28.27,28.29,28.25,28.27,175400.0
2011-01-13 09:30:00,28.25,28.46,28.13,28.2,40900.0,28.25,28.46,28.13,28.2,40900.0
2011-01-13 10:00:00,28.2,28.29,28.09,28.25,34400.0,28.2,28.29,28.09,28.25,34400.0
2011-01-13 10:30:00,28.25,28.25,28.15,28.21,32200.0,28.25,28.25,28.15,28.21,32200.0
2011-01-13 11:00:00,28.21,28.28,28.21,28.25,34200.0,28.21,28.28,28.21,28.25,34200.0
2011-01-13 11:30:00,28.24,28.29,28.22,28.27,31400.0,28.24,28.29,28.22,28.27,31400.0
2011-01-13 12:00:00,28.27,28.27,28.25,28.25,16200.0,28.27,28.27,28.25,28.25,16200.0
2011-01-13 12:30:00,28.26,28.28,28.22,28.25,22500.0,28.26,28.28,28.22,28.25,22500.0
2011-01-13 13:00:00,28.25,28.29,28.22,28.25,36800.0,28.25,28.29,28.22,28.25,36800.0
2011-01-13 13:30:00,28.25,28.27,28.24,28.25,33500.0,28.25,28.27,28.24,28.25,33500.0
2011-01-13 14:00:00,28.25,28.26,28.2,28.25,25200.0,28.25,28.26,28.2,28.25,25200.0
2011-01-13 14:30:00,28.25,28.27,28.22,28.25,55900.0,28.25,28.27,28.22,28.25,55900.0
2011-01-13 15:00:00,28.25,28.28,28.18,28.2,71900.0,28.25,28.28,28.18,28.2,71900.0
2011-01-13 15:30:00,28.2,28.3,28.17,28.25,139800.0,28.2,28.3,28.17,28.25,139800.0
2011-01-14 09:30:00,28.17,28.21,27.87,28.13,30200.0,28.17,28.21,27.87,28.13,30200.0
2011-01-14 10:00:00,28.15,28.27,28.15,28.19,30000.0,28.15,28.27,28.15,28.19,30000.0
2011-01-14 10:30:00,28.2,28.41,28.07,28.38,75600.0,28.2,28.41,28.07,28.38,75600.0
2011-01-14 11:00:00,28.38,28.4,28.29,28.32,12400.0,28.38,28.4,28.29,28.32,12400.0
2011-01-14 11:30:00,28.33,28.34,28.29,28.31,12400.0,28.33,28.34,28.29,28.31,12400.0
2011-01-14 12:00:00,28.31,28.32,28.26,28.29,13900.0,28.31,28.32,28.26,28.29,13900.0
2011-01-14 12:30:00,28.29,28.3,28.2,28.23,23100.0,28.29,28.3,28.2,28.23,23100.0
2011-01-14 13:00:00,28.24,28.28,28.23,28.26,15300.0,28.24,28.28,28.23,28.26,15300.0
2011-01-14 13:30:00,28.26,28.38,28.25,28.28,50900.0,28.26,28.38,28.25,28.28,50900.0
2011-01-14 14:00:00,28.29,28.36,28.26,28.28,22000.0,28.29,28.36,28.26,28.28,22000.0
2011-01-14 14:30:00,28.28,28.32,28.2,28.3,52000.0,28.28,28.32,28.2,28.3,52000.0
2011-01-14 15:00:00,28.29,28.32,28.25,28.29,40100.0,28.29,28.32,28.25,28.29,40100.0
2011-01-14 15:30:00,28.29,28.4,28.26,28.38,210400.0,28.29,28.4,28.26,28.38,210400.0
2011-01-18 09:30:00,28.29,28.47,28.2,28.2,52600.0,28.29,28.47,28.2,28.2,52600.0
2011-01-18 10:00:00,28.17,28.32,28.07,28.3,36700.0,28.17,28.32,28.07,28.3,36700.0
2011-01-18 10:30:00,28.29,28.29,28.04,28.11,31500.0,28.29,28.29,28.04,28.11,31500.0
2011-01-18 11:00:00,28.11,28.15,28.05,28.11,19800.0,28.11,28.15,28.05,28.11,19800.0
2011-01-18 11:30:00,28.1,28.11,27.99,28.07,27800.0,28.1,28.11,27.99,28.07,27800.0
2011-01-18 12:00:00,28.06,28.11,28.04,28.08,21500.0,28.06,28.11,28.04,28.08,21500.0
2011-01-18 12:30:00,28.08,28.14,28.04,28.06,31900.0,28.08,28.14,28.04,28.06,31900.0
2011-01-18 13:00:00,28.07,28.13,28.07,28.09,18000.0,28.07,28.13,28.07,28.09,18000.0
2011-01-18 13:30:00,28.1,28.16,28.07,28.14,19000.0,28.1,28.16,28.07,28.14,19000.0
2011-01-18 14:00:00,28.15,28.23,28.14,28.23,34900.0,28.15,28.23,28.14,28.23,34900.0
2011-01-18 14:30:00,28.21,28.25,28.17,28.18,28600.0,28.21,28.25,28.17,28.18,28600.0
2011-01-18 15:00:00,28.18,28.25,28.18,28.2,69800.0,28.18,28.25,28.18,28.2,69800.0
2011-01-18 15:30:00,28.2,28.25,28.18,28.19,109100.0,28.2,28.25,28.18,28.19,109100.0
2011-01-19 09:30:00,28.25,28.46,28.06,28.23,65500.0,28.25,28.46,28.06,28.23,65500.0
2011-01-19 10:00:00,28.22,28.6,28.22,28.44,182400.0,28.22,28.6,28.22,28.44,182400.0
2011-01-19 10:30:00,28.43,28.45,28.31,28.32,47200.0,28.43,28.45,28.31,28.32,47200.0
2011-01-19 11:00:00,28.33,28.41,28.27,28.41,35500.0,28.33,28.41,28.27,28.41,35500.0
2011-01-19 11:30:00,28.41,28.56,28.37,28.5,51700.0,28.41,28.56,28.37,28.5,51700.0
2011-01-19 12:00:00,28.51,28.71,28.48,28.7,108300.0,28.51,28.71,28.48,28.7,108300.0
2011-01-19 12:30:00,28.69,28.71,28.65,28.65,45200.0,28.69,28.71,28.65,28.65,45200.0
2011-01-19 13:00:00,28.66,28.79,28.64,28.75,38600.0,28.66,28.79,28.64,28.75,38600.0
2011-01-19 13:30:00,28.75,28.75,28.57,28.62,54400.0,28.75,28.75,28.57,28.62,54400.0
2011-01-19 14:00:00,28.6,28.63,28.52,28.55,78100.0,28.6,28.63,28.52,28.55,78100.0
2011-01-19 14:30:00,28.55,28.58,28.44,28.47,40200.0,28.55,28.58,28.44,28.47,40200.0
2011-01-19 15:00:00,28.47,28.54,28.42,28.53,65500.0,28.47,28.54,28.42,28.53,65500.0
2011-01-19 15:30:00,28.54,28.56,28.45,28.5,187500.0,28.54,28.56,28.45,28.5,187500.0
2011-01-20 09:30:00,28.41,29.27,28.41,29.0,179500.0,28.41,29.27,28.41,29.0,179500.0
2011-01-20 10:00:00,28.98,29.4,28.98,29.06,116300.0,28.98,29.4,28.98,29.06,116300.0
2011-01-20 10:30:00,29.06,29.13,28.84,28.88,78500.0,29.06,29.13,28.84,28.88,78500.0
2011-01-20 11:00:00,28.88,29.11,28.85,28.98,64100.0,28.88,29.11,28.85,28.98,64100.0
2011-01-20 11:30:00,28.98,29.05,28.86,28.9,60000.0,28.98,29.05,28.86,28.9,60000.0
2011-01-20 12:00:00,28.9,28.94,28.88,28.91,27700.0,28.9,28.94,28.88,28.91,27700.0
2011-01-20 12:30:00,28.91,28.95,28.84,28.85,24100.0,28.91,28.95,28.84,28.85,24100.0
2011-01-20 13:00:00,28.85,28.85,28.78,28.84,32600.0,28.85,28.85,28.78,28.84,32600.0
2011-01-20 13:30:00,28.83,28.9,28.82,28.82,19300.0,28.83,28.9,28.82,28.82,19300.0
2011-01-20 14:00:00,28.83,28.85,28.74,28.8,84900.0,28.83,28.85,28.74,28.8,84900.0
2011-01-20 14:30:00,28.8,28.84,28.78,28.81,76200.0,28.8,28.84,28.78,28.81,76200.0
2011-01-20 15:00:00,28.81,28.82,28.73,28.78,97900.0,28.81,28.82,28.73,28.78,97900.0
2011-01-20 15:30:00,28.78,28.85,28.75,28.81,175800.0,28.78,28.85,28.75,28.81,175800.0
2011-01-21 09:30:00,29.03,29.5,28.75,28.82,143800.0,29.03,29.5,28.75,28.82,143800.0
2011-01-21 10:00:00,28.85,29.03,28.85,28.91,70700.0,28.85,29.03,28.85,28.91,70700.0
2011-01-21 10:30:00,28.92,28.98,28.7,28.91,89600.0,28.92,28.98,28.7,28.91,89600.0
2011-01-21 11:00:00,28.9,28.91,28.8,28.85,72100.0,28.9,28.91,28.8,28.85,72100.0
2011-01-21 11:30:00,28.86,28.93,28.8,28.84,29100.0,28.86,28.93,28.8,28.84,29100.0
2011-01-21 12:00:00,28.86,28.87,28.81,28.87,25500.0,28.86,28.87,28.81,28.87,25500.0
2011-01-21 12:30:00,28.87,28.88,28.77,28.87,28200.0,28.87,28.88,28.77,28.87,28200.0
2011-01-21 13:00:00,28.86,28.92,28.84,28.91,32300.0,28.86,28.92,28.84,28.91,32300.0
2011-01-21 13:30:00,28.91,28.92,28.78,28.84,37900.0,28.91,28.92,28.78,28.84,37900.0
2011-01-21 14:00:00,28.84,28.85,28.72,28.74,72100.0,28.84,28.85,28.72,28.74,72100.0
2011-01-21 14:30:00,28.74,28.75,28.67,28.69,56300.0,28.74,28.75,28.67,28.69,56300.0
2011-01-21 15:00:00,28.7,28.71,28.64,28.68,70300.0,28.7,28.71,28.64,28.68,70300.0
2011-01-21 15:30:00,28.68,28.75,28.63,28.73,218200.0,28.68,28.75,28.63,28.73,218200.0
2011-01-24 09:30:00,28.76,28.9,28.68,28.68,40400.0,28.76,28.9,28.68,28.68,40400.0
2011-01-24 10:00:00,28.7,28.86,28.68,28.86,28200.0,28.7,28.86,28.68,28.86,28200.0
2011-01-24 10:30:00,28.85,28.88,28.71,28.77,49900.0,28.85,28.88,28.71,28.77,49900.0
2011-01-24 11:00:00,28.77,28.94,28.77,28.92,36800.0,28.77,28.94,28.77,28.92,36800.0
2011-01-24 11:30:00,28.92,29.1,28.92,29.06,46600.0,28.92,29.1,28.92,29.06,46600.0
2011-01-24 12:00:00,29.05,29.16,29.04,29.1,47800.0,29.05,29.16,29.04,29.1,47800.0
2011-01-24 12:30:00,29.1,29.24,29.1,29.17,37400.0,29.1,29.24,29.1,29.17,37400.0
2011-01-24 13:00:00,29.18,29.21,29.1,29.13,27000.0,29.18,29.21,29.1,29.13,27000.0
2011-01-24 13:30:00,29.13,29.16,29.12,29.15,50300.0,29.13,29.16,29.12,29.15,50300.0
2011-01-24 14:00:00,29.14,29.15,29.08,29.1,59600.0,29.14,29.15,29.08,29.1,59600.0
2011-01-24 14:30:00,29.1,29.15,29.09,29.15,50900.0,29.1,29.15,29.09,29.15,50900.0
2011-01-24 15:00:00,29.15,29.16,29.07,29.1,71100.0,29.15,29.16,29.07,29.1,71100.0
2011-01-24 15:30:00,29.1,29.18,29.08,29.18,120800.0,29.1,29.18,29.08,29.18,120800.0
2011-01-25 09:30:00,29.07,29.39,29.07,29.34,39300.0,29.07,29.39,29.07,29.34,39300.0
2011-01-25 10:00:00,29.34,29.46,29.15,29.19,85500.0,29.34,29.46,29.15,29.19,85500.0
2011-01-25 10:30:00,29.21,29.3,29.17,29.29,16300.0,29.21,29.3,29.17,29.29,16300.0
2011-01-25 11:00:00,29.29,29.29,28.97,28.98,27500.0,29.29,29.29,28.97,28.98,27500.0
2011-01-25 11:30:00,28.98,28.99,28.79,28.81,39700.0,28.98,28.99,28.79,28.81,39700.0
2011-01-25 12:00:00,28.82,29.07,28.81,29.04,38200.0,28.82,29.07,28.81,29.04,38200.0
2011-01-25 12:30:00,29.05,29.18,29.04,29.06,37900.0,29.05,29.18,29.04,29.06,37900.0
2011-01-25 13:00:00,29.07,29.3,29.04,29.3,42900.0,29.07,29.3,29.04,29.3,42900.0
2011-01-25 13:30:00,29.31,29.35,29.19,29.19,20100.0,29.31,29.35,29.19,29.19,20100.0
2011-01-25 14:00:00,29.18,29.18,29.05,29.07,18900.0,29.18,29.18,29.05,29.07,18900.0
2011-01-25 14:30:00,29.06,29.12,29.01,29.06,67800.0,29.06,29.12,29.01,29.06,67800.0
2011-01-25 15:00:00,29.08,29.25,29.06,29.25,43600.0,29.08,29.25,29.06,29.25,43600.0
2011-01-25 15:30:00,29.25,29.48,29.21,29.46,231500.0,29.25,29.48,29.21,29.46,231500.0
2011-01-26 09:30:00,29.5,29.5,29.13,29.39,61700.0,29.5,29.5,29.13,29.39,61700.0
2011-01-26 10:00:00,29.39,29.77,29.37,29.64,82900.0,29.39,29.77,29.37,29.64,82900.0
2011-01-26 10:30:00,29.63,29.71,29.55,29.61,38200.0,29.63,29.71,29.55,29.61,38200.0
2011-01-26 11:00:00,29.61,29.67,29.5,29.51,21200.0,29.61,29.67,29.5,29.51,21200.0
2011-01-26 11:30:00,29.52,29.6,29.5,29.6,115100.0,29.52,29.6,29.5,29.6,115100.0
2011-01-26 12:00:00,29.6,29.6,29.51,29.52,47700.0,29.6,29.6,29.51,29.52,47700.0
2011-01-26 12:30:00,29.53,29.55,29.5,29.55,25000.0,29.53,29.55,29.5,29.55,25000.0
2011-01-26 13:00:00,29.55,29.63,29.52,29.61,30500.0,29.55,29.63,29.52,29.61,30500.0
2011-01-26 13:30:00,29.6,29.62,29.56,29.59,25400.0,29.6,29.62,29.56,29.59,25400.0
2011-01-26 14:00:00,29.6,29.7,29.58,29.66,64300.0,29.6,29.7,29.58,29.66,64300.0
2011-01-26 14:30:00,29.64,29.66,29.55,29.64,114100.0,29.64,29.66,29.55,29.64,114100.0
2011-01-26 15:00:00,29.65,29.7,29.59,29.68,68300.0,29.65,29.7,29.59,29.68,68300.0
2011-01-26 15:30:00,29.68,29.7,29.63,29.64,148000.0,29.68,29.7,29.63,29.64,148000.0
2011-01-27 09:30:00,29.62,29.97,29.5,29.92,72900.0,29.62,29.97,29.5,29.92,72900.0
2011-01-27 10:00:00,29.88,29.97,29.76,29.96,48000.0,29.88,29.97,29.76,29.96,48000.0
2011-01-27 10:30:00,29.96,29.96,29.71,29.82,44900.0,29.96,29.96,29.71,29.82,44900.0
2011-01-27 11:00:00,29.83,29.88,29.72,29.75,68400.0,29.83,29.88,29.72,29.75,68400.0
2011-01-27 11:30:00,29.75,29.81,29.73,29.78,32200.0,29.75,29.81,29.73,29.78,32200.0
2011-01-27 12:00:00,29.78,29.81,29.74,29.8,68300.0,29.78,29.81,29.74,29.8,68300.0
2011-01-27 12:30:00,29.8,29.82,29.76,29.78,63600.0,29.8,29.82,29.76,29.78,63600.0
2011-01-27 13:00:00,29.8,29.8,29.75,29.77,27300.0,29.8,29.8,29.75,29.77,27300.0
2011-01-27 13:30:00,29.78,29.8,29.74,29.79,24100.0,29.78,29.8,29.74,29.79,24100.0
2011-01-27 14:00:00,29.79,29.82,29.75,29.77,48600.0,29.79,29.82,29.75,29.77,48600.0
2011-01-27 14:30:00,29.77,29.81,29.75,29.8,41800.0,29.77,29.81,29.75,29.8,41800.0
2011-01-27 15:00:00,29.81,29.83,29.76,29.79,58400.0,29.81,29.83,29.76,29.79,58400.0
2011-01-27 15:30:00,29.8,29.81,29.74,29.78,211700.0,29.8,29.81,29.74,29.78,211700.0
2011-01-28 09:30:00,29.76,29.76,29.32,29.36,63700.0,29.76,29.76,29.32,29.36,63700.0
2011-01-28 10:00:00,29.35,29.35,29.12,29.14,64800.0,29.35,29.35,29.12,29.14,64800.0
2011-01-28 10:30:00,29.14,29.21,28.97,28.99,80800.0,29.14,29.21,28.97,28.99,80800.0
2011-01-28 11:00:00,28.97,29.19,28.96,29.11,43000.0,28.97,29.19,28.96,29.11,43000.0
2011-01-28 11:30:00,29.11,29.12,29.0,29.01,62500.0,29.11,29.12,29.0,29.01,62500.0
2011-01-28 12:00:00,29.01,29.03,28.88,28.95,29600.0,29.01,29.03,28.88,28.95,29600.0
2011-01-28 12:30:00,28.93,29.02,28.92,28.97,30000.0,28.93,29.02,28.92,28.97,30000.0
2011-01-28 13:00:00,28.97,29.01,28.89,28.97,39900.0,28.97,29.01,28.89,28.97,39900.0
2011-01-28 13:30:00,28.97,29.04,28.93,29.02,26800.0,28.97,29.04,28.93,29.02,26800.0
2011-01-28 14:00:00,29.04,29.05,28.93,28.95,27400.0,29.04,29.05,28.93,28.95,27400.0
2011-01-28 14:30:00,28.95,28.99,28.87,28.92,37600.0,28.95,28.99,28.87,28.92,37600.0
2011-01-28 15:00:00,28.92,28.94,28.78,28.8,74600.0,28.92,28.94,28.78,28.8,74600.0
2011-01-28 15:30:00,28.8,28.87,28.64,28.68,303900.0,28.8,28.87,28.64,28.68,303900.0
2011-01-31 09:30:00,28.75,28.84,28.52,28.52,32800.0,28.75,28.84,28.52,28.52,32800.0
2011-01-31 10:00:00,28.56,28.79,28.43,28.73,58600.0,28.56,28.79,28.43,28.73,58600.0
2011-01-31 10:30:00,28.74,28.79,28.64,28.75,39800.0,28.74,28.79,28.64,28.75,39800.0
2011-01-31 11:00:00,28.73,28.77,28.52,28.55,42200.0,28.73,28.77,28.52,28.55,42200.0
2011-01-31 11:30:00,28.55,28.55,28.3,28.41,53300.0,28.55,28.55,28.3,28.41,53300.0
2011-01-31 12:00:00,28.43,28.7,28.43,28.7,38800.0,28.43,28.7,28.43,28.7,38800.0
2011-01-31 12:30:00,28.7,28.8,28.7,28.79,37400.0,28.7,28.8,28.7,28.79,37400.0
2011-01-31 13:00:00,28.8,28.83,28.72,28.74,16700.0,28.8,28.83,28.72,28.74,16700.0
2011-01-31 13:30:00,28.75,28.76,28.68,28.73,17200.0,28.75,28.76,28.68,28.73,17200.0
2011-01-31 14:00:00,28.74,28.74,28.61,28.64,24600.0,28.74,28.74,28.61,28.64,24600.0
2011-01-31 14:30:00,28.63,28.63,28.48,28.62,43500.0,28.63,28.63,28.48,28.62,43500.0
2011-01-31 15:00:00,28.61,28.65,28.59,28.6,42100.0,28.61,28.65,28.59,28.6,42100.0
2011-01-31 15:30:00,28.59,28.72,28.59,28.7,193100.0,28.59,28.72,28.59,28.7,193100.0
2011-02-01 09:30:00,28.93,29.08,28.77,29.07,26700.0,28.93,29.08,28.77,29.07,26700.0
2011-02-01 10:00:00,29.07,29.25,28.65,28.89,131800.0,29.07,29.25,28.65,28.89,131800.0
2011-02-01 10:30:00,28.9,29.17,28.81,29.12,62000.0,28.9,29.17,28.81,29.12,62000.0
2011-02-01 11:00:00,29.12,29.2,29.04,29.17,35300.0,29.12,29.2,29.04,29.17,35300.0
2011-02-01 11:30:00,29.17,29.38,29.17,29.29,53700.0,29.17,29.38,29.17,29.29,53700.0
2011-02-01 12:00:00,29.3,29.47,29.2,29.33,147800.0,29.3,29.47,29.2,29.33,147800.0
2011-02-01 12:30:00,29.33,29.34,29.24,29.26,45000.0,29.33,29.34,29.24,29.26,45000.0
2011-02-01 13:00:00,29.28,29.37,29.21,29.25,49200.0,29.28,29.37,29.21,29.25,49200.0
2011-02-01 13:30:00,29.24,29.28,29.23,29.25,22700.0,29.24,29.28,29.23,29.25,22700.0
2011-02-01 14:00:00,29.23,29.26,29.23,29.23,16800.0,29.23,29.26,29.23,29.23,16800.0
2011-02-01 14:30:00,29.24,29.26,29.17,29.19,51400.0,29.24,29.26,29.17,29.19,51400.0
2011-02-01 15:00:00,29.18,29.19,29.05,29.09,101600.0,29.18,29.19,29.05,29.09,101600.0
2011-02-01 15:30:00,29.09,29.16,29.06,29.15,505400.0,29.09,29.16,29.06,29.15,505400.0
2011-02-02 09:30:00,29.08,29.13,28.77,29.0,181300.0,29.08,29.13,28.77,29.0,181300.0
2011-02-02 10:00:00,29.0,29.08,28.95,29.03,84400.0,29.0,29.08,28.95,29.03,84400.0
2011-02-02 10:30:00,29.01,29.11,28.98,29.08,52200.0,29.01,29.11,28.98,29.08,52200.0
2011-02-02 11:00:00,29.07,29.16,29.04,29.07,143000.0,29.07,29.16,29.04,29.07,143000.0
2011-02-02 11:30:00,29.08,29.16,29.06,29.14,87200.0,29.08,29.16,29.06,29.14,87200.0
2011-02-02 12:00:00,29.14,29.15,28.64,28.64,48500.0,29.14,29.15,28.64,28.64,48500.0
2011-02-02 12:30:00,28.63,28.76,28.6,28.7,40700.0,28.63,28.76,28.6,28.7,40700.0
2011-02-02 13:00:00,28.7,28.7,28.55,28.59,58500.0,28.7,28.7,28.55,28.59,58500.0
2011-02-02 13:30:00,28.6,28.63,28.38,28.38,65800.0,28.6,28.63,28.38,28.38,65800.0
2011-02-02 14:00:00,28.39,28.75,28.38,28.75,184000.0,28.39,28.75,28.38,28.75,184000.0
2011-02-02 14:30:00,28.75,28.78,28.5,28.5,84100.0,28.75,28.78,28.5,28.5,84100.0
2011-02-02 15:00:00,28.5,28.55,28.43,28.46,203200.0,28.5,28.55,28.43,28.46,203200.0
2011-02-02 15:30:00,28.46,28.49,28.14,28.23,564700.0,28.46,28.49,28.14,28.23,564700.0
2011-02-03 09:30:00,30.02,30.26,29.73,30.17,542000.0,30.02,30.26,29.73,30.17,542000.0
2011-02-03 10:00:00,30.16,30.66,29.74,29.99,480700.0,30.16,30.66,29.74,29.99,480700.0
2011-02-03 10:30:00,30.0,30.15,29.94,30.03,397800.0,30.0,30.15,29.94,30.03,397800.0
2011-02-03 11:00:00,30.02,30.18,29.87,30.07,268500.0,30.02,30.18,29.87,30.07,268500.0
2011-02-03 11:30:00,30.06,30.7,30.06,30.61,425200.0,30.06,30.7,30.06,30.61,425200.0
2011-02-03 12:00:00,30.6,30.91,30.47,30.83,189000.0,30.6,30.91,30.47,30.83,189000.0
2011-02-03 12:30:00,30.82,31.14,30.65,30.99,391100.0,30.82,31.14,30.65,30.99,391100.0
2011-02-03 13:00:00,31.0,31.52,30.97,31.49,221700.0,31.0,31.52,30.97,31.49,221700.0
2011-02-03 13:30:00,31.48,31.66,31.13,31.14,328800.0,31.48,31.66,31.13,31.14,328800.0
2011-02-03 14:00:00,31.14,31.22,30.79,30.98,287300.0,31.14,31.22,30.79,30.98,287300.0
2011-02-03 14:30:00,30.98,31.25,30.87,31.24,255800.0,30.98,31.25,30.87,31.24,255800.0
2011-02-03 15:00:00,31.24,31.71,31.23,31.41,300600.0,31.24,31.71,31.23,31.41,300600.0
2011-02-03 15:30:00,31.4,31.59,31.39,31.44,512900.0,31.4,31.59,31.39,31.44,512900.0
2011-02-04 09:30:00,31.27,31.28,30.65,30.94,374400.0,31.27,31.28,30.65,30.94,374400.0
2011-02-04 10:00:00,30.93,31.2,30.71,30.91,239600.0,30.93,31.2,30.71,30.91,239600.0
2011-02-04 10:30:00,30.9,30.9,30.44,30.44,133100.0,30.9,30.9,30.44,30.44,133100.0
2011-02-04 11:00:00,30.46,30.55,30.3,30.31,137900.0,30.46,30.55,30.3,30.31,137900.0
2011-02-04 11:30:00,30.31,30.5,30.3,30.45,173400.0,30.31,30.5,30.3,30.45,173400.0
2011-02-04 12:00:00,30.45,30.55,30.44,30.5,118300.0,30.45,30.55,30.44,30.5,118300.0
2011-02-04 12:30:00,30.5,30.73,30.46,30.69,120800.0,30.5,30.73,30.46,30.69,120800.0
2011-02-04 13:00:00,30.69,30.69,30.56,30.63,141100.0,30.69,30.69,30.56,30.63,141100.0
2011-02-04 13:30:00,30.64,30.86,30.63,30.86,121200.0,30.64,30.86,30.63,30.86,121200.0
2011-02-04 14:00:00,30.85,30.86,30.7,30.71,79100.0,30.85,30.86,30.7,30.71,79100.0
2011-02-04 14:30:00,30.72,31.01,30.71,30.97,154800.0,30.72,31.01,30.71,30.97,154800.0
2011-02-04 15:00:00,30.96,31.05,30.96,30.99,193000.0,30.96,31.05,30.96,30.99,193000.0
2011-02-04 15:30:00,31.0,31.02,30.76,30.88,583200.0,31.0,31.02,30.76,30.88,583200.0
2011-02-07 09:30:00,30.75,31.38,30.69,31.2,233900.0,30.75,31.38,30.69,31.2,233900.0
2011-02-07 10:00:00,31.2,31.4,31.14,31.3,169600.0,31.2,31.4,31.14,31.3,169600.0
2011-02-07 10:30:00,31.31,31.78,31.24,31.65,299800.0,31.31,31.78,31.24,31.65,299800.0
2011-02-07 11:00:00,31.66,31.84,31.64,31.81,301800.0,31.66,31.84,31.64,31.81,301800.0
2011-02-07 11:30:00,31.8,31.82,31.65,31.74,134600.0,31.8,31.82,31.65,31.74,134600.0
2011-02-07 12:00:00,31.74,31.74,31.42,31.42,64300.0,31.74,31.74,31.42,31.42,64300.0
2011-02-07 12:30:00,31.42,31.71,31.42,31.61,50900.0,31.42,31.71,31.42,31.61,50900.0
2011-02-07 13:00:00,31.62,31.63,31.52,31.54,143300.0,31.62,31.63,31.52,31.54,143300.0
2011-02-07 13:30:00,31.54,31.72,31.53,31.68,45600.0,31.54,31.72,31.53,31.68,45600.0
2011-02-07 14:00:00,31.68,31.68,31.53,31.53,51500.0,31.68,31.68,31.53,31.53,51500.0
2011-02-07 14:30:00,31.53,31.62,31.44,31.53,286600.0,31.53,31.62,31.44,31.53,286600.0
2011-02-07 15:00:00,31.53,31.64,31.53,31.64,174900.0,31.53,31.64,31.53,31.64,174900.0
2011-02-07 15:30:00,31.64,31.75,31.61,31.72,248200.0,31.64,31.75,31.61,31.72,248200.0
2011-02-08 09:30:00,31.61,31.91,31.53,31.89,179500.0,31.61,31.91,31.53,31.89,179500.0
2011-02-08 10:00:00,31.89,32.3,31.82,32.2,103500.0,31.89,32.3,31.82,32.2,103500.0
2011-02-08 10:30:00,32.2,32.43,32.14,32.4,73300.0,32.2,32.43,32.14,32.4,73300.0
2011-02-08 11:00:00,32.37,32.41,32.04,32.28,58200.0,32.37,32.41,32.04,32.28,58200.0
2011-02-08 11:30:00,32.28,32.36,32.23,32.28,50400.0,32.28,32.36,32.23,32.28,50400.0
2011-02-08 12:00:00,32.25,32.28,32.02,32.1,162200.0,32.25,32.28,32.02,32.1,162200.0
2011-02-08 12:30:00,32.1,32.3,32.1,32.28,373900.0,32.1,32.3,32.1,32.28,373900.0
2011-02-08 13:00:00,32.28,32.28,32.19,32.21,49400.0,32.28,32.28,32.19,32.21,49400.0
2011-02-08 13:30:00,32.22,32.25,32.21,32.25,55300.0,32.22,32.25,32.21,32.25,55300.0
2011-02-08 14:00:00,32.24,32.44,32.24,32.35,183800.0,32.24,32.44,32.24,32.35,183800.0
2011-02-08 14:30:00,32.36,32.4,32.23,32.38,243400.0,32.36,32.4,32.23,32.38,243400.0
2011-02-08 15:00:00,32.38,32.64,32.38,32.53,164500.0,32.38,32.64,32.38,32.53,164500.0
2011-02-08 15:30:00,32.52,32.69,32.43,32.58,314300.0,32.52,32.69,32.43,32.58,314300.0
2011-02-09 09:30:00,33.14,34.15,32.93,34.03,381100.0,33.14,34.15,32.93,34.03,381100.0
2011-02-09 10:00:00,34.06,34.12,33.89,34.09,246800.0,34.06,34.12,33.89,34.09,246800.0
2011-02-09 10:30:00,34.09,34.1,33.91,33.96,113900.0,34.09,34.1,33.91,33.96,113900.0
2011-02-09 11:00:00,33.97,34.0,33.55,33.77,101900.0,33.97,34.0,33.55,33.77,101900.0
2011-02-09 11:30:00,33.77,33.85,33.75,33.76,55400.0,33.77,33.85,33.75,33.76,55400.0
2011-02-09 12:00:00,33.76,33.84,33.71,33.84,85400.0,33.76,33.84,33.71,33.84,85400.0
2011-02-09 12:30:00,33.84,34.07,33.81,34.0,126200.0,33.84,34.07,33.81,34.0,126200.0
2011-02-09 13:00:00,34.01,34.04,34.0,34.02,89700.0,34.01,34.04,34.0,34.02,89700.0
2011-02-09 13:30:00,34.02,34.1,33.8,33.84,190100.0,34.02,34.1,33.8,33.84,190100.0
2011-02-09 14:00:00,33.83,33.83,33.57,33.61,134800.0,33.83,33.83,33.57,33.61,134800.0
2011-02-09 14:30:00,33.61,33.76,33.54,33.59,91800.0,33.61,33.76,33.54,33.59,91800.0
2011-02-09 15:00:00,33.6,33.75,33.59,33.63,87500.0,33.6,33.75,33.59,33.63,87500.0
2011-02-09 15:30:00,33.63,33.66,33.51,33.63,190300.0,33.63,33.66,33.51,33.63,190300.0
2011-02-10 09:30:00,33.43,33.44,33.19,33.23,113100.0,33.43,33.44,33.19,33.23,113100.0
2011-02-10 10:00:00,33.26,33.64,33.13,33.51,114800.0,33.26,33.64,33.13,33.51,114800.0
2011-02-10 10:30:00,33.5,33.53,33.39,33.5,75900.0,33.5,33.53,33.39,33.5,75900.0
2011-02-10 11:00:00,33.48,33.57,33.45,33.5,48300.0,33.48,33.57,33.45,33.5,48300.0
2011-02-10 11:30:00,33.53,33.57,33.42,33.42,33300.0,33.53,33.57,33.42,33.42,33300.0
2011-02-10 12:00:00,33.42,33.43,33.32,33.37,28800.0,33.42,33.43,33.32,33.37,28800.0
2011-02-10 12:30:00,33.37,33.41,33.3,33.33,20600.0,33.37,33.41,33.3,33.33,20600.0
2011-02-10 13:00:00,33.33,33.39,33.3,33.36,19400.0,33.33,33.39,33.3,33.36,19400.0
2011-02-10 13:30:00,33.37,33.48,33.36,33.44,68500.0,33.37,33.48,33.36,33.44,68500.0
2011-02-10 14:00:00,33.44,33.53,33.39,33.39,54300.0,33.44,33.53,33.39,33.39,54300.0
2011-02-10 14:30:00,33.39,33.39,33.08,33.18,82800.0,33.39,33.39,33.08,33.18,82800.0
2011-02-10 15:00:00,33.18,33.19,33.0,33.07,81900.0,33.18,33.19,33.0,33.07,81900.0
2011-02-10 15:30:00,33.08,33.15,32.94,33.07,263200.0,33.08,33.15,32.94,33.07,263200.0
2011-02-11 09:30:00,33.07,33.62,32.96,33.44,181400.0,33.07,33.62,32.96,33.44,181400.0
2011-02-11 10:00:00,33.44,33.55,33.37,33.45,70700.0,33.44,33.55,33.37,33.45,70700.0
2011-02-11 10:30:00,33.45,33.65,33.39,33.65,42100.0,33.45,33.65,33.39,33.65,42100.0
2011-02-11 11:00:00,33.65,33.68,33.44,33.49,64800.0,33.65,33.68,33.44,33.49,64800.0
2011-02-11 11:30:00,33.5,33.6,33.49,33.59,45200.0,33.5,33.6,33.49,33.59,45200.0
2011-02-11 12:00:00,33.58,33.61,33.46,33.51,35800.0,33.58,33.61,33.46,33.51,35800.0
2011-02-11 12:30:00,33.51,33.77,33.51,33.76,52000.0,33.51,33.77,33.51,33.76,52000.0
2011-02-11 13:00:00,33.76,33.95,33.7,33.9,74100.0,33.76,33.95,33.7,33.9,74100.0
2011-02-11 13:30:00,33.91,33.92,33.47,33.64,87700.0,33.91,33.92,33.47,33.64,87700.0
2011-02-11 14:00:00,33.63,33.9,33.62,33.83,70800.0,33.63,33.9,33.62,33.83,70800.0
2011-02-11 14:30:00,33.82,33.99,33.79,33.94,40300.0,33.82,33.99,33.79,33.94,40300.0
2011-02-11 15:00:00,33.94,33.97,33.82,33.92,63800.0,33.94,33.97,33.82,33.92,63800.0
2011-02-11 15:30:00,33.93,34.0,33.88,33.97,241600.0,33.93,34.0,33.88,33.97,241600.0
2011-02-14 09:30:00,33.85,34.0,33.48,33.5,144500.0,33.85,34.0,33.48,33.5,144500.0
2011-02-14 10:00:00,33.49,33.56,33.0,33.02,134900.0,33.49,33.56,33.0,33.02,134900.0
2011-02-14 10:30:00,33.02,33.2,32.91,33.17,106900.0,33.02,33.2,32.91,33.17,106900.0
2011-02-14 11:00:00,33.2,33.35,33.14,33.33,79800.0,33.2,33.35,33.14,33.33,79800.0
2011-02-14 11:30:00,33.33,33.41,33.31,33.4,75400.0,33.33,33.41,33.31,33.4,75400.0
2011-02-14 12:00:00,33.4,33.59,33.32,33.57,73100.0,33.4,33.59,33.32,33.57,73100.0
2011-02-14 12:30:00,33.57,33.71,33.57,33.66,48200.0,33.57,33.71,33.57,33.66,48200.0
2011-02-14 13:00:00,33.67,33.89,33.66,33.79,80800.0,33.67,33.89,33.66,33.79,80800.0
2011-02-14 13:30:00,33.78,33.88,33.74,33.84,50900.0,33.78,33.88,33.74,33.84,50900.0
2011-02-14 14:00:00,33.86,33.87,33.6,33.66,40700.0,33.86,33.87,33.6,33.66,40700.0
2011-02-14 14:30:00,33.65,33.66,33.55,33.63,35800.0,33.65,33.66,33.55,33.63,35800.0
2011-02-14 15:00:00,33.64,33.65,33.46,33.47,83200.0,33.64,33.65,33.46,33.47,83200.0
2011-02-14 15:30:00,33.47,33.67,33.42,33.64,259800.0,33.47,33.67,33.42,33.64,259800.0
2011-02-15 09:30:00,33.5,33.83,33.5,33.62,115800.0,33.5,33.83,33.5,33.62,115800.0
2011-02-15 10:00:00,33.62,33.72,33.52,33.69,74600.0,33.62,33.72,33.52,33.69,74600.0
2011-02-15 10:30:00,33.7,33.71,33.58,33.58,61500.0,33.7,33.71,33.58,33.58,61500.0
2011-02-15 11:00:00,33.6,33.74,33.57,33.74,29200.0,33.6,33.74,33.57,33.74,29200.0
2011-02-15 11:30:00,33.75,33.8,33.72,33.76,35500.0,33.75,33.8,33.72,33.76,35500.0
2011-02-15 12:00:00,33.75,33.93,33.74,33.91,22100.0,33.75,33.93,33.74,33.91,22100.0
2011-02-15 12:30:00,33.91,33.94,33.9,33.94,28700.0,33.91,33.94,33.9,33.94,28700.0
2011-02-15 13:00:00,33.93,33.95,33.79,33.8,35400.0,33.93,33.95,33.79,33.8,35400.0
2011-02-15 13:30:00,33.8,33.82,33.69,33.69,26500.0,33.8,33.82,33.69,33.69,26500.0
2011-02-15 14:00:00,33.7,33.71,33.16,33.25,173600.0,33.7,33.71,33.16,33.25,173600.0
2011-02-15 14:30:00,33.28,33.5,33.28,33.46,62200.0,33.28,33.5,33.28,33.46,62200.0
2011-02-15 15:00:00,33.46,33.59,33.41,33.41,42000.0,33.46,33.59,33.41,33.41,42000.0
2011-02-15 15:30:00,33.42,33.49,33.22,33.26,219200.0,33.42,33.49,33.22,33.26,219200.0
2011-02-16 09:30:00,33.43,34.57,33.43,34.13,155300.0,33.43,34.57,33.43,34.13,155300.0
2011-02-16 10:00:00,34.14,34.75,33.98,34.51,90300.0,34.14,34.75,33.98,34.51,90300.0
2011-02-16 10:30:00,34.52,34.85,34.49,34.85,102500.0,34.52,34.85,34.49,34.85,102500.0
2011-02-16 11:00:00,34.84,34.85,34.54,34.69,149700.0,34.84,34.85,34.54,34.69,149700.0
2011-02-16 11:30:00,34.69,34.79,34.62,34.74,88000.0,34.69,34.79,34.62,34.74,88000.0
2011-02-16 12:00:00,34.75,34.79,34.61,34.79,62900.0,34.75,34.79,34.61,34.79,62900.0
2011-02-16 12:30:00,34.78,34.9,34.75,34.89,35200.0,34.78,34.9,34.75,34.89,35200.0
2011-02-16 13:00:00,34.88,35.0,34.79,34.81,49300.0,34.88,35.0,34.79,34.81,49300.0
2011-02-16 13:30:00,34.81,34.88,34.72,34.84,49300.0,34.81,34.88,34.72,34.84,49300.0
2011-02-16 14:00:00,34.84,34.9,34.72,34.89,58800.0,34.84,34.9,34.72,34.89,58800.0
2011-02-16 14:30:00,34.9,35.0,34.86,34.97,47700.0,34.9,35.0,34.86,34.97,47700.0
2011-02-16 15:00:00,34.95,35.04,34.81,34.81,123500.0,34.95,35.04,34.81,34.81,123500.0
2011-02-16 15:30:00,34.82,34.95,34.77,34.88,379600.0,34.82,34.95,34.77,34.88,379600.0
2011-02-17 09:30:00,34.75,34.8,34.37,34.4,91500.0,34.75,34.8,34.37,34.4,91500.0
2011-02-17 10:00:00,34.42,34.58,34.41,34.45,75200.0,34.42,34.58,34.41,34.45,75200.0
2011-02-17 10:30:00,34.45,34.53,34.39,34.46,35900.0,34.45,34.53,34.39,34.46,35900.0
2011-02-17 11:00:00,34.47,34.58,34.47,34.57,117700.0,34.47,34.58,34.47,34.57,117700.0
2011-02-17 11:30:00,34.57,34.77,34.55,34.55,59500.0,34.57,34.77,34.55,34.55,59500.0
2011-02-17 12:00:00,34.55,34.56,34.37,34.43,58900.0,34.55,34.56,34.37,34.43,58900.0
2011-02-17 12:30:00,34.42,34.43,34.29,34.39,43400.0,34.42,34.43,34.29,34.39,43400.0
2011-02-17 13:00:00,34.4,34.42,34.35,34.41,28500.0,34.4,34.42,34.35,34.41,28500.0
2011-02-17 13:30:00,34.4,34.41,34.26,34.27,34600.0,34.4,34.41,34.26,34.27,34600.0
2011-02-17 14:00:00,34.27,34.42,34.27,34.31,53700.0,34.27,34.42,34.27,34.31,53700.0
2011-02-17 14:30:00,34.3,34.31,34.16,34.16,85900.0,34.3,34.31,34.16,34.16,85900.0
2011-02-17 15:00:00,34.17,34.22,34.14,34.17,82200.0,34.17,34.22,34.14,34.17,82200.0
2011-02-17 15:30:00,34.15,34.21,34.01,34.11,219800.0,34.15,34.21,34.01,34.11,219800.0
2011-02-18 09:30:00,34.14,34.85,34.0,34.34,151800.0,34.14,34.85,34.0,34.34,151800.0
2011-02-18 10:00:00,34.31,34.33,34.07,34.29,52000.0,34.31,34.33,34.07,34.29,52000.0
2011-02-18 10:30:00,34.31,34.44,34.2,34.37,50600.0,34.31,34.44,34.2,34.37,50600.0
2011-02-18 11:00:00,34.37,34.68,34.33,34.68,44300.0,34.37,34.68,34.33,34.68,44300.0
2011-02-18 11:30:00,34.69,34.71,34.51,34.6,45200.0,34.69,34.71,34.51,34.6,45200.0
2011-02-18 12:00:00,34.6,34.67,34.58,34.62,22500.0,34.6,34.67,34.58,34.62,22500.0
2011-02-18 12:30:00,34.61,34.63,34.45,34.46,24800.0,34.61,34.63,34.45,34.46,24800.0
2011-02-18 13:00:00,34.46,34.47,34.39,34.46,41000.0,34.46,34.47,34.39,34.46,41000.0
2011-02-18 13:30:00,34.45,34.49,34.38,34.49,25000.0,34.45,34.49,34.38,34.49,25000.0
2011-02-18 14:00:00,34.49,34.5,34.37,34.41,38100.0,34.49,34.5,34.37,34.41,38100.0
2011-02-18 14:30:00,34.4,34.4,34.32,34.37,81000.0,34.4,34.4,34.32,34.37,81000.0
2011-02-18 15:00:00,34.37,34.42,34.34,34.4,133300.0,34.37,34.42,34.34,34.4,133300.0
2011-02-18 15:30:00,34.41,34.42,34.35,34.4,300400.0,34.41,34.42,34.35,34.4,300400.0
2011-02-22 09:30:00,34.03,34.25,33.9,34.22,117000.0,34.03,34.25,33.9,34.22,117000.0
2011-02-22 10:00:00,34.23,34.26,34.1,34.17,73500.0,34.23,34.26,34.1,34.17,73500.0
2011-02-22 10:30:00,34.15,34.4,34.11,34.2,67500.0,34.15,34.4,34.11,34.2,67500.0
2011-02-22 11:00:00,34.21,34.22,33.99,34.06,77800.0,34.21,34.22,33.99,34.06,77800.0
2011-02-22 11:30:00,34.06,34.08,33.96,33.97,89600.0,34.06,34.08,33.96,33.97,89600.0
2011-02-22 12:00:00,33.99,34.11,33.93,34.11,42300.0,33.99,34.11,33.93,34.11,42300.0
2011-02-22 12:30:00,34.11,34.11,33.73,33.77,82300.0,34.11,34.11,33.73,33.77,82300.0
2011-02-22 13:00:00,33.76,33.76,33.63,33.7,46400.0,33.76,33.76,33.63,33.7,46400.0
2011-02-22 13:30:00,33.69,33.77,33.63,33.69,70600.0,33.69,33.77,33.63,33.69,70600.0
2011-02-22 14:00:00,33.69,33.69,33.48,33.58,41200.0,33.69,33.69,33.48,33.58,41200.0
2011-02-22 14:30:00,33.59,33.66,33.53,33.55,45200.0,33.59,33.66,33.53,33.55,45200.0
2011-02-22 15:00:00,33.54,33.56,33.41,33.46,73400.0,33.54,33.56,33.41,33.46,73400.0
2011-02-22 15:30:00,33.46,33.52,33.36,33.49,230500.0,33.46,33.52,33.36,33.49,230500.0
2011-02-23 09:30:00,33.23,33.23,32.63,32.77,172300.0,33.23,33.23,32.63,32.77,172300.0
2011-02-23 10:00:00,32.72,32.82,32.44,32.55,104900.0,32.72,32.82,32.44,32.55,104900.0
2011-02-23 10:30:00,32.55,32.63,32.34,32.44,102800.0,32.55,32.63,32.34,32.44,102800.0
2011-02-23 11:00:00,32.44,32.45,32.33,32.37,114300.0,32.44,32.45,32.33,32.37,114300.0
2011-02-23 11:30:00,32.37,32.38,31.88,32.02,142300.0,32.37,32.38,31.88,32.02,142300.0
2011-02-23 12:00:00,32.03,32.06,31.74,31.97,101500.0,32.03,32.06,31.74,31.97,101500.0
2011-02-23 12:30:00,31.96,32.1,31.94,32.02,104500.0,31.96,32.1,31.94,32.02,104500.0
2011-02-23 13:00:00,32.01,32.03,31.84,31.97,84800.0,32.01,32.03,31.84,31.97,84800.0
2011-02-23 13:30:00,31.98,32.18,31.9,32.17,75400.0,31.98,32.18,31.9,32.17,75400.0
2011-02-23 14:00:00,32.18,32.28,32.13,32.19,65800.0,32.18,32.28,32.13,32.19,65800.0
2011-02-23 14:30:00,32.19,32.38,32.19,32.35,107300.0,32.19,32.38,32.19,32.35,107300.0
2011-02-23 15:00:00,32.36,32.52,32.32,32.49,189000.0,32.36,32.52,32.32,32.49,189000.0
2011-02-23 15:30:00,32.49,32.5,32.21,32.24,451100.0,32.49,32.5,32.21,32.24,451100.0
2011-02-24 09:30:00,32.1,32.88,32.1,32.64,174200.0,32.1,32.88,32.1,32.64,174200.0
2011-02-24 10:00:00,32.61,32.64,32.43,32.5,280700.0,32.61,32.64,32.43,32.5,280700.0
2011-02-24 10:30:00,32.5,32.56,32.39,32.53,166400.0,32.5,32.56,32.39,32.53,166400.0
2011-02-24 11:00:00,32.54,32.63,32.41,32.61,65400.0,32.54,32.63,32.41,32.61,65400.0
2011-02-24 11:30:00,32.6,32.65,32.35,32.48,35500.0,32.6,32.65,32.35,32.48,35500.0
2011-02-24 12:00:00,32.48,32.52,32.29,32.34,41100.0,32.48,32.52,32.29,32.34,41100.0
2011-02-24 12:30:00,32.34,32.4,32.2,32.36,59100.0,32.34,32.4,32.2,32.36,59100.0
2011-02-24 13:00:00,32.34,32.41,32.2,32.24,44300.0,32.34,32.41,32.2,32.24,44300.0
2011-02-24 13:30:00,32.23,32.31,32.07,32.13,106400.0,32.23,32.31,32.07,32.13,106400.0
2011-02-24 14:00:00,32.13,32.53,32.13,32.49,129200.0,32.13,32.53,32.13,32.49,129200.0
2011-02-24 14:30:00,32.49,32.61,32.42,32.49,66500.0,32.49,32.61,32.42,32.49,66500.0
2011-02-24 15:00:00,32.47,32.68,32.4,32.63,96900.0,32.47,32.68,32.4,32.63,96900.0
2011-02-24 15:30:00,32.64,32.72,32.47,32.49,445900.0,32.64,32.72,32.47,32.49,445900.0
2011-02-25 09:30:00,32.71,33.49,32.71,33.21,257200.0,32.71,33.49,32.71,33.21,257200.0
2011-02-25 10:00:00,33.21,33.42,33.06,33.27,58500.0,33.21,33.42,33.06,33.27,58500.0
2011-02-25 10:30:00,33.27,33.35,33.06,33.15,55500.0,33.27,33.35,33.06,33.15,55500.0
2011-02-25 11:00:00,33.15,33.17,32.89,32.92,49800.0,33.15,33.17,32.89,32.92,49800.0
2011-02-25 11:30:00,32.92,33.03,32.8,32.87,48900.0,32.92,33.03,32.8,32.87,48900.0
2011-02-25 12:00:00,32.88,33.02,32.86,32.97,20500.0,32.88,33.02,32.86,32.97,20500.0
2011-02-25 12:30:00,32.95,33.09,32.95,33.09,34700.0,32.95,33.09,32.95,33.09,34700.0
2011-02-25 13:00:00,33.07,33.3,33.07,33.3,41000.0,33.07,33.3,33.07,33.3,41000.0
2011-02-25 13:30:00,33.3,33.35,33.22,33.24,42300.0,33.3,33.35,33.22,33.24,42300.0
2011-02-25 14:00:00,33.24,33.32,33.14,33.27,45000.0,33.24,33.32,33.14,33.27,45000.0
2011-02-25 14:30:00,33.27,33.37,33.26,33.36,46300.0,33.27,33.37,33.26,33.36,46300.0
2011-02-25 15:00:00,33.35,33.44,33.3,33.4,120700.0,33.35,33.44,33.3,33.4,120700.0
2011-02-25 15:30:00,33.4,33.54,33.37,33.49,177000.0,33.4,33.54,33.37,33.49,177000.0
2011-02-28 09:30:00,33.79,33.89,33.54,33.81,244200.0,33.79,33.89,33.54,33.81,244200.0
2011-02-28 10:00:00,33.81,34.18,33.76,33.77,140400.0,33.81,34.18,33.76,33.77,140400.0
2011-02-28 10:30:00,33.76,33.92,33.6,33.62,33200.0,33.76,33.92,33.6,33.62,33200.0
2011-02-28 11:00:00,33.63,33.66,33.52,33.54,30300.0,33.63,33.66,33.52,33.54,30300.0
2011-02-28 11:30:00,33.52,33.6,33.48,33.57,44300.0,33.52,33.6,33.48,33.57,44300.0
2011-02-28 12:00:00,33.57,33.57,33.43,33.44,20000.0,33.57,33.57,33.43,33.44,20000.0
2011-02-28 12:30:00,33.43,33.43,33.26,33.27,25300.0,33.43,33.43,33.26,33.27,25300.0
2011-02-28 13:00:00,33.27,33.27,33.18,33.19,28800.0,33.27,33.27,33.18,33.19,28800.0
2011-02-28 13:30:00,33.2,33.25,33.18,33.23,26000.0,33.2,33.25,33.18,33.23,26000.0
2011-02-28 14:00:00,33.21,33.35,33.17,33.33,25500.0,33.21,33.35,33.17,33.33,25500.0
2011-02-28 14:30:00,33.33,33.39,33.33,33.38,27500.0,33.33,33.39,33.33,33.38,27500.0
2011-02-28 15:00:00,33.39,33.45,33.36,33.45,58100.0,33.39,33.45,33.36,33.45,58100.0
2011-02-28 15:30:00,33.44,33.62,33.44,33.61,176700.0,33.44,33.62,33.44,33.61,176700.0
2011-03-01 09:30:00,33.78,33.93,33.38,33.45,61700.0,33.78,33.93,33.38,33.45,61700.0
2011-03-01 10:00:00,33.44,33.5,33.11,33.11,60400.0,33.44,33.5,33.11,33.11,60400.0
2011-03-01 10:30:00,33.06,33.28,33.01,33.15,39800.0,33.06,33.28,33.01,33.15,39800.0
2011-03-01 11:00:00,33.18,33.27,33.04,33.04,41800.0,33.18,33.27,33.04,33.04,41800.0
2011-03-01 11:30:00,33.04,33.18,32.89,32.92,44600.0,33.04,33.18,32.89,32.92,44600.0
2011-03-01 12:00:00,32.91,32.96,32.75,32.78,31600.0,32.91,32.96,32.75,32.78,31600.0
2011-03-01 12:30:00,32.77,32.9,32.74,32.75,43200.0,32.77,32.9,32.74,32.75,43200.0
2011-03-01 13:00:00,32.75,32.79,32.61,32.67,46900.0,32.75,32.79,32.61,32.67,46900.0
2011-03-01 13:30:00,32.67,32.77,32.62,32.7,56400.0,32.67,32.77,32.62,32.7,56400.0
2011-03-01 14:00:00,32.67,32.68,32.48,32.48,51400.0,32.67,32.68,32.48,32.48,51400.0
2011-03-01 14:30:00,32.48,32.57,32.47,32.5,48400.0,32.48,32.57,32.47,32.5,48400.0
2011-03-01 15:00:00,32.5,32.67,32.45,32.61,87300.0,32.5,32.67,32.45,32.61,87300.0
2011-03-01 15:30:00,32.61,32.66,32.48,32.52,138300.0,32.61,32.66,32.48,32.52,138300.0
2011-03-02 09:30:00,32.63,33.05,32.51,33.05,94400.0,32.63,33.05,32.51,33.05,94400.0
2011-03-02 10:00:00,33.04,33.08,32.59,32.64,55700.0,33.04,33.08,32.59,32.64,55700.0
2011-03-02 10:30:00,32.62,32.87,32.59,32.82,58900.0,32.62,32.87,32.59,32.82,58900.0
2011-03-02 11:00:00,32.84,32.95,32.74,32.74,43700.0,32.84,32.95,32.74,32.74,43700.0
2011-03-02 11:30:00,32.75,32.75,32.4,32.4,54400.0,32.75,32.75,32.4,32.4,54400.0
2011-03-02 12:00:00,32.42,32.52,32.4,32.5,43500.0,32.42,32.52,32.4,32.5,43500.0
2011-03-02 12:30:00,32.5,32.69,32.46,32.65,32700.0,32.5,32.69,32.46,32.65,32700.0
2011-03-02 13:00:00,32.65,32.74,32.57,32.72,42200.0,32.65,32.74,32.57,32.72,42200.0
2011-03-02 13:30:00,32.72,32.72,32.51,32.56,49000.0,32.72,32.72,32.51,32.56,49000.0
2011-03-02 14:00:00,32.59,32.71,32.49,32.58,27900.0,32.59,32.71,32.49,32.58,27900.0
2011-03-02 14:30:00,32.59,32.83,32.58,32.75,36200.0,32.59,32.83,32.58,32.75,36200.0
2011-03-02 15:00:00,32.76,32.88,32.76,32.82,47700.0,32.76,32.88,32.76,32.82,47700.0
2011-03-02 15:30:00,32.82,32.91,32.77,32.83,131900.0,32.82,32.91,32.77,32.83,131900.0
2011-03-03 09:30:00,33.16,33.42,32.86,32.95,46800.0,33.16,33.42,32.86,32.95,46800.0
2011-03-03 10:00:00,32.94,32.97,32.5,32.68,96200.0,32.94,32.97,32.5,32.68,96200.0
2011-03-03 10:30:00,32.68,33.08,32.61,33.05,46700.0,32.68,33.08,32.61,33.05,46700.0
2011-03-03 11:00:00,33.07,33.17,33.04,33.14,28000.0,33.07,33.17,33.04,33.14,28000.0
2011-03-03 11:30:00,33.13,33.23,33.11,33.17,18500.0,33.13,33.23,33.11,33.17,18500.0
2011-03-03 12:00:00,33.18,33.2,33.13,33.13,18800.0,33.18,33.2,33.13,33.13,18800.0
2011-03-03 12:30:00,33.13,33.18,33.11,33.11,17400.0,33.13,33.18,33.11,33.11,17400.0
2011-03-03 13:00:00,33.12,33.14,33.07,33.11,15900.0,33.12,33.14,33.07,33.11,15900.0
2011-03-03 13:30:00,33.1,33.12,32.99,33.0,23400.0,33.1,33.12,32.99,33.0,23400.0
2011-03-03 14:00:00,33.0,33.06,32.96,32.96,48500.0,33.0,33.06,32.96,32.96,48500.0
2011-03-03 14:30:00,32.99,33.09,32.97,33.06,26800.0,32.99,33.09,32.97,33.06,26800.0
2011-03-03 15:00:00,33.05,33.09,32.97,32.98,55700.0,33.05,33.09,32.97,32.98,55700.0
2011-03-03 15:30:00,32.98,33.01,32.91,32.97,126900.0,32.98,33.01,32.91,32.97,126900.0
2011-03-04 09:30:00,32.97,33.12,32.64,32.99,53900.0,32.97,33.12,32.64,32.99,53900.0
2011-03-04 10:00:00,32.98,33.02,32.66,32.73,54400.0,32.98,33.02,32.66,32.73,54400.0
2011-03-04 10:30:00,32.75,32.95,32.71,32.88,49400.0,32.75,32.95,32.71,32.88,49400.0
2011-03-04 11:00:00,32.88,32.96,32.86,32.89,33500.0,32.88,32.96,32.86,32.89,33500.0
2011-03-04 11:30:00,32.89,32.99,32.64,32.66,52200.0,32.89,32.99,32.64,32.66,52200.0
2011-03-04 12:00:00,32.66,32.7,32.42,32.51,42700.0,32.66,32.7,32.42,32.51,42700.0
2011-03-04 12:30:00,32.51,32.59,32.46,32.51,24600.0,32.51,32.59,32.46,32.51,24600.0
2011-03-04 13:00:00,32.51,32.55,32.44,32.54,26600.0,32.51,32.55,32.44,32.54,26600.0
2011-03-04 13:30:00,32.53,32.65,32.5,32.55,25800.0,32.53,32.65,32.5,32.55,25800.0
2011-03-04 14:00:00,32.54,32.61,32.44,32.58,30700.0,32.54,32.61,32.44,32.58,30700.0
2011-03-04 14:30:00,32.57,32.65,32.56,32.64,30000.0,32.57,32.65,32.56,32.64,30000.0
2011-03-04 15:00:00,32.63,32.71,32.52,32.55,46100.0,32.63,32.71,32.52,32.55,46100.0
2011-03-04 15:30:00,32.53,32.71,32.5,32.69,143600.0,32.53,32.71,32.5,32.69,143600.0
2011-03-07 09:30:00,32.82,32.98,32.64,32.72,66500.0,32.82,32.98,32.64,32.72,66500.0
2011-03-07 10:00:00,32.73,32.77,32.59,32.69,78400.0,32.73,32.77,32.59,32.69,78400.0
2011-03-07 10:30:00,32.69,32.75,32.31,32.34,94400.0,32.69,32.75,32.31,32.34,94400.0
2011-03-07 11:00:00,32.33,32.38,32.23,32.29,72800.0,32.33,32.38,32.23,32.29,72800.0
2011-03-07 11:30:00,32.29,32.5,32.29,32.46,68800.0,32.29,32.5,32.29,32.46,68800.0
2011-03-07 12:00:00,32.46,32.54,32.42,32.47,58900.0,32.46,32.54,32.42,32.47,58900.0
2011-03-07 12:30:00,32.48,32.56,32.29,32.3,62900.0,32.48,32.56,32.29,32.3,62900.0
2011-03-07 13:00:00,32.29,32.49,32.26,32.47,95100.0,32.29,32.49,32.26,32.47,95100.0
2011-03-07 13:30:00,32.47,32.54,32.46,32.48,74000.0,32.47,32.54,32.46,32.48,74000.0
2011-03-07 14:00:00,32.5,32.58,32.42,32.5,46900.0,32.5,32.58,32.42,32.5,46900.0
2011-03-07 14:30:00,32.5,32.53,32.48,32.49,76800.0,32.5,32.53,32.48,32.49,76800.0
2011-03-07 15:00:00,32.49,32.52,32.4,32.48,82900.0,32.49,32.52,32.4,32.48,82900.0
2011-03-07 15:30:00,32.45,32.51,32.3,32.33,240800.0,32.45,32.51,32.3,32.33,240800.0
2011-03-08 09:30:00,32.38,32.77,32.19,32.77,116500.0,32.38,32.77,32.19,32.77,116500.0
2011-03-08 10:00:00,32.79,33.03,32.76,32.79,73200.0,32.79,33.03,32.76,32.79,73200.0
2011-03-08 10:30:00,32.79,32.96,32.73,32.95,36200.0,32.79,32.96,32.73,32.95,36200.0
2011-03-08 11:00:00,32.94,33.04,32.89,32.97,109900.0,32.94,33.04,32.89,32.97,109900.0
2011-03-08 11:30:00,32.99,33.14,32.95,33.13,46300.0,32.99,33.14,32.95,33.13,46300.0
2011-03-08 12:00:00,33.12,33.25,33.11,33.24,64300.0,33.12,33.25,33.11,33.24,64300.0
2011-03-08 12:30:00,33.24,33.29,33.15,33.16,39900.0,33.24,33.29,33.15,33.16,39900.0
2011-03-08 13:00:00,33.16,33.19,33.14,33.19,35100.0,33.16,33.19,33.14,33.19,35100.0
2011-03-08 13:30:00,33.2,33.29,33.2,33.26,52800.0,33.2,33.29,33.2,33.26,52800.0
2011-03-08 14:00:00,33.25,33.25,33.08,33.17,44700.0,33.25,33.25,33.08,33.17,44700.0
2011-03-08 14:30:00,33.17,33.34,33.11,33.29,60800.0,33.17,33.34,33.11,33.29,60800.0
2011-03-08 15:00:00,33.29,33.36,33.23,33.31,48000.0,33.29,33.36,33.23,33.31,48000.0
2011-03-08 15:30:00,33.32,33.41,33.3,33.32,196000.0,33.32,33.41,33.3,33.32,196000.0
2011-03-09 09:30:00,33.09,33.5,32.98,33.33,151800.0,33.09,33.5,32.98,33.33,151800.0
2011-03-09 10:00:00,33.3,33.44,33.08,33.42,73300.0,33.3,33.44,33.08,33.42,73300.0
2011-03-09 10:30:00,33.42,33.42,33.05,33.18,69300.0,33.42,33.42,33.05,33.18,69300.0
2011-03-09 11:00:00,33.18,33.22,33.07,33.16,109000.0,33.18,33.22,33.07,33.16,109000.0
2011-03-09 11:30:00,33.17,33.22,33.11,33.2,95200.0,33.17,33.22,33.11,33.2,95200.0
2011-03-09 12:00:00,33.21,33.43,33.2,33.33,35200.0,33.21,33.43,33.2,33.33,35200.0
2011-03-09 12:30:00,33.34,33.49,33.31,33.42,26700.0,33.34,33.49,33.31,33.42,26700.0
2011-03-09 13:00:00,33.42,33.53,33.34,33.52,39100.0,33.42,33.53,33.34,33.52,39100.0
2011-03-09 13:30:00,33.52,33.52,33.4,33.46,17500.0,33.52,33.52,33.4,33.46,17500.0
2011-03-09 14:00:00,33.48,33.64,33.48,33.58,39000.0,33.48,33.64,33.48,33.58,39000.0
2011-03-09 14:30:00,33.58,33.65,33.45,33.62,51600.0,33.58,33.65,33.45,33.62,51600.0
2011-03-09 15:00:00,33.61,33.65,33.46,33.47,94200.0,33.61,33.65,33.46,33.47,94200.0
2011-03-09 15:30:00,33.47,33.54,33.42,33.54,137500.0,33.47,33.54,33.42,33.54,137500.0
2011-03-10 09:30:00,33.01,33.32,32.9,33.3,91600.0,33.01,33.32,32.9,33.3,91600.0
2011-03-10 10:00:00,33.3,33.31,33.15,33.2,57000.0,33.3,33.31,33.15,33.2,57000.0
2011-03-10 10:30:00,33.2,33.34,33.11,33.31,32000.0,33.2,33.34,33.11,33.31,32000.0
2011-03-10 11:00:00,33.33,33.33,33.15,33.23,42300.0,33.33,33.33,33.15,33.23,42300.0
2011-03-10 11:30:00,33.23,33.38,33.2,33.34,49300.0,33.23,33.38,33.2,33.34,49300.0
2011-03-10 12:00:00,33.33,33.36,33.13,33.15,35300.0,33.33,33.36,33.13,33.15,35300.0
2011-03-10 12:30:00,33.13,33.26,33.12,33.26,24200.0,33.13,33.26,33.12,33.26,24200.0
2011-03-10 13:00:00,33.24,33.32,33.12,33.12,27800.0,33.24,33.32,33.12,33.12,27800.0
2011-03-10 13:30:00,33.12,33.12,32.96,33.02,49900.0,33.12,33.12,32.96,33.02,49900.0
2011-03-10 14:00:00,33.01,33.09,33.0,33.02,17000.0,33.01,33.09,33.0,33.02,17000.0
2011-03-10 14:30:00,33.04,33.17,33.04,33.1,21900.0,33.04,33.17,33.04,33.1,21900.0
2011-03-10 15:00:00,33.12,33.13,32.97,32.99,71800.0,33.12,33.13,32.97,32.99,71800.0
2011-03-10 15:30:00,33.0,33.14,32.95,32.97,127100.0,33.0,33.14,32.95,32.97,127100.0
2011-03-11 09:30:00,32.09,32.71,32.04,32.37,166400.0,32.09,32.71,32.04,32.37,166400.0
2011-03-11 10:00:00,32.34,32.6,32.21,32.57,87600.0,32.34,32.6,32.21,32.57,87600.0
2011-03-11 10:30:00,32.56,32.62,32.5,32.53,38800.0,32.56,32.62,32.5,32.53,38800.0
2011-03-11 11:00:00,32.54,32.67,32.47,32.66,44900.0,32.54,32.67,32.47,32.66,44900.0
2011-03-11 11:30:00,32.66,32.9,32.66,32.89,45400.0,32.66,32.9,32.66,32.89,45400.0
2011-03-11 12:00:00,32.9,33.05,32.88,33.02,63700.0,32.9,33.05,32.88,33.02,63700.0
2011-03-11 12:30:00,33.03,33.09,33.0,33.07,59000.0,33.03,33.09,33.0,33.07,59000.0
2011-03-11 13:00:00,33.06,33.1,33.0,33.06,110300.0,33.06,33.1,33.0,33.06,110300.0
2011-03-11 13:30:00,33.04,33.09,33.01,33.06,41800.0,33.04,33.09,33.01,33.06,41800.0
2011-03-11 14:00:00,33.04,33.19,33.0,33.16,53000.0,33.04,33.19,33.0,33.16,53000.0
2011-03-11 14:30:00,33.15,33.24,33.15,33.18,48900.0,33.15,33.24,33.15,33.18,48900.0
2011-03-11 15:00:00,33.18,33.54,33.18,33.51,134700.0,33.18,33.54,33.18,33.51,134700.0
2011-03-11 15:30:00,33.5,33.58,33.4,33.46,203300.0,33.5,33.58,33.4,33.46,203300.0
2011-03-14 09:30:00,33.19,33.6,33.11,33.36,89000.0,33.19,33.6,33.11,33.36,89000.0
2011-03-14 10:00:00,33.36,33.38,33.23,33.25,83800.0,33.36,33.38,33.23,33.25,83800.0
2011-03-14 10:30:00,33.25,33.3,33.0,33.23,128800.0,33.25,33.3,33.0,33.23,128800.0
2011-03-14 11:00:00,33.23,33.26,32.92,33.01,91300.0,33.23,33.26,32.92,33.01,91300.0
2011-03-14 11:30:00,33.0,33.07,32.8,32.81,61100.0,33.0,33.07,32.8,32.81,61100.0
2011-03-14 12:00:00,32.81,32.83,32.66,32.71,65700.0,32.81,32.83,32.66,32.71,65700.0
2011-03-14 12:30:00,32.71,32.77,32.65,32.77,76700.0,32.71,32.77,32.65,32.77,76700.0
2011-03-14 13:00:00,32.77,33.1,32.76,33.08,77400.0,32.77,33.1,32.76,33.08,77400.0
2011-03-14 13:30:00,33.08,33.11,33.0,33.07,62000.0,33.08,33.11,33.0,33.07,62000.0
2011-03-14 14:00:00,33.07,33.09,33.0,33.06,57600.0,33.07,33.09,33.0,33.06,57600.0
2011-03-14 14:30:00,33.05,33.05,32.92,32.97,66100.0,33.05,33.05,32.92,32.97,66100.0
2011-03-14 15:00:00,32.96,33.08,32.92,32.94,93400.0,32.96,33.08,32.92,32.94,93400.0
2011-03-14 15:30:00,32.93,33.1,32.9,33.03,173600.0,32.93,33.1,32.9,33.03,173600.0
2011-03-15 09:30:00,32.1,32.76,31.9,32.47,189200.0,32.1,32.76,31.9,32.47,189200.0
2011-03-15 10:00:00,32.46,32.88,32.45,32.87,88000.0,32.46,32.88,32.45,32.87,88000.0
2011-03-15 10:30:00,32.88,33.06,32.82,32.95,87700.0,32.88,33.06,32.82,32.95,87700.0
2011-03-15 11:00:00,32.94,32.94,32.74,32.91,42900.0,32.94,32.94,32.74,32.91,42900.0
2011-03-15 11:30:00,32.9,33.0,32.78,32.94,47100.0,32.9,33.0,32.78,32.94,47100.0
2011-03-15 12:00:00,32.94,33.04,32.9,33.02,54100.0,32.94,33.04,32.9,33.02,54100.0
2011-03-15 12:30:00,33.02,33.02,32.75,32.92,62300.0,33.02,33.02,32.75,32.92,62300.0
2011-03-15 13:00:00,32.92,32.95,32.84,32.88,62900.0,32.92,32.95,32.84,32.88,62900.0
2011-03-15 13:30:00,32.88,32.99,32.87,32.99,55600.0,32.88,32.99,32.87,32.99,55600.0
2011-03-15 14:00:00,32.98,33.23,32.96,33.18,51700.0,32.98,33.23,32.96,33.18,51700.0
2011-03-15 14:30:00,33.18,33.25,33.11,33.11,69200.0,33.18,33.25,33.11,33.11,69200.0
2011-03-15 15:00:00,33.1,33.28,33.07,33.26,63400.0,33.1,33.28,33.07,33.26,63400.0
2011-03-15 15:30:00,33.26,33.37,33.19,33.23,216100.0,33.26,33.37,33.19,33.23,216100.0
2011-03-16 09:30:00,33.17,33.38,32.99,33.27,53400.0,33.17,33.38,32.99,33.27,53400.0
2011-03-16 10:00:00,33.25,33.45,33.2,33.45,66700.0,33.25,33.45,33.2,33.45,66700.0
2011-03-16 10:30:00,33.46,33.51,33.38,33.39,78200.0,33.46,33.51,33.38,33.39,78200.0
2011-03-16 11:00:00,33.39,33.4,33.03,33.36,140200.0,33.39,33.4,33.03,33.36,140200.0
2011-03-16 11:30:00,33.35,33.47,33.02,33.08,63600.0,33.35,33.47,33.02,33.08,63600.0
2011-03-16 12:00:00,33.06,33.14,32.95,32.98,127800.0,33.06,33.14,32.95,32.98,127800.0
2011-03-16 12:30:00,33.0,33.05,32.88,33.0,89200.0,33.0,33.05,32.88,33.0,89200.0
2011-03-16 13:00:00,33.01,33.05,32.89,32.95,38800.0,33.01,33.05,32.89,32.95,38800.0
2011-03-16 13:30:00,32.96,32.98,32.8,32.82,47500.0,32.96,32.98,32.8,32.82,47500.0
2011-03-16 14:00:00,32.82,32.88,32.63,32.81,147000.0,32.82,32.88,32.63,32.81,147000.0
2011-03-16 14:30:00,32.78,33.03,32.75,32.99,155800.0,32.78,33.03,32.75,32.99,155800.0
2011-03-16 15:00:00,32.98,33.1,32.9,32.99,104500.0,32.98,33.1,32.9,32.99,104500.0
2011-03-16 15:30:00,32.99,33.15,32.88,32.92,214200.0,32.99,33.15,32.88,32.92,214200.0
2011-03-17 09:30:00,33.5,33.58,33.09,33.28,112400.0,33.5,33.58,33.09,33.28,112400.0
2011-03-17 10:00:00,33.29,33.54,33.27,33.54,63600.0,33.29,33.54,33.27,33.54,63600.0
2011-03-17 10:30:00,33.54,33.63,33.43,33.59,63400.0,33.54,33.63,33.43,33.59,63400.0
2011-03-17 11:00:00,33.6,33.69,33.41,33.47,58400.0,33.6,33.69,33.41,33.47,58400.0
2011-03-17 11:30:00,33.46,33.56,33.36,33.43,40800.0,33.46,33.56,33.36,33.43,40800.0
2011-03-17 12:00:00,33.41,33.57,33.39,33.54,16600.0,33.41,33.57,33.39,33.54,16600.0
2011-03-17 12:30:00,33.54,33.61,33.48,33.5,23700.0,33.54,33.61,33.48,33.5,23700.0
2011-03-17 13:00:00,33.5,33.57,33.34,33.37,57500.0,33.5,33.57,33.34,33.37,57500.0
2011-03-17 13:30:00,33.34,33.39,33.13,33.25,88100.0,33.34,33.39,33.13,33.25,88100.0
2011-03-17 14:00:00,33.25,33.27,33.14,33.22,38400.0,33.25,33.27,33.14,33.22,38400.0
2011-03-17 14:30:00,33.21,33.34,33.2,33.29,32300.0,33.21,33.34,33.2,33.29,32300.0
2011-03-17 15:00:00,33.27,33.29,33.1,33.11,54400.0,33.27,33.29,33.1,33.11,54400.0
2011-03-17 15:30:00,33.1,33.27,33.07,33.18,170100.0,33.1,33.27,33.07,33.18,170100.0
2011-03-18 09:30:00,33.43,33.5,33.29,33.29,166400.0,33.43,33.5,33.29,33.29,166400.0
2011-03-18 10:00:00,33.32,33.33,33.01,33.1,58300.0,33.32,33.33,33.01,33.1,58300.0
2011-03-18 10:30:00,33.11,33.28,33.05,33.19,40700.0,33.11,33.28,33.05,33.19,40700.0
2011-03-18 11:00:00,33.19,33.25,33.01,33.02,64900.0,33.19,33.25,33.01,33.02,64900.0
2011-03-18 11:30:00,33.03,33.11,32.84,32.97,70100.0,33.03,33.11,32.84,32.97,70100.0
2011-03-18 12:00:00,32.98,33.05,32.85,32.97,93900.0,32.98,33.05,32.85,32.97,93900.0
2011-03-18 12:30:00,32.97,33.01,32.92,32.97,24400.0,32.97,33.01,32.92,32.97,24400.0
2011-03-18 13:00:00,32.98,33.08,32.96,33.0,16900.0,32.98,33.08,32.96,33.0,16900.0
2011-03-18 13:30:00,33.0,33.11,32.99,33.0,26700.0,33.0,33.11,32.99,33.0,26700.0
2011-03-18 14:00:00,32.99,33.0,32.8,32.84,52200.0,32.99,33.0,32.8,32.84,52200.0
2011-03-18 14:30:00,32.86,32.93,32.72,32.75,76100.0,32.86,32.93,32.72,32.75,76100.0
2011-03-18 15:00:00,32.75,32.84,32.73,32.78,127500.0,32.75,32.84,32.73,32.78,127500.0
2011-03-18 15:30:00,32.78,33.04,32.73,32.97,769300.0,32.78,33.04,32.73,32.97,769300.0
2011-03-21 09:30:00,33.62,33.78,33.19,33.23,126900.0,33.62,33.78,33.19,33.23,126900.0
2011-03-21 10:00:00,33.23,33.26,32.98,33.05,141300.0,33.23,33.26,32.98,33.05,141300.0
2011-03-21 10:30:00,33.09,33.32,33.08,33.23,94700.0,33.09,33.32,33.08,33.23,94700.0
2011-03-21 11:00:00,33.24,33.31,33.19,33.2,56900.0,33.24,33.31,33.19,33.2,56900.0
2011-03-21 11:30:00,33.19,33.25,33.12,33.24,65100.0,33.19,33.25,33.12,33.24,65100.0
2011-03-21 12:00:00,33.23,33.25,33.19,33.24,39700.0,33.23,33.25,33.19,33.24,39700.0
2011-03-21 12:30:00,33.24,33.25,33.19,33.19,42400.0,33.24,33.25,33.19,33.19,42400.0
2011-03-21 13:00:00,33.2,33.2,33.14,33.15,33600.0,33.2,33.2,33.14,33.15,33600.0
2011-03-21 13:30:00,33.16,33.23,33.12,33.23,40800.0,33.16,33.23,33.12,33.23,40800.0
2011-03-21 14:00:00,33.23,33.24,33.18,33.21,50000.0,33.23,33.24,33.18,33.21,50000.0
2011-03-21 14:30:00,33.22,33.24,33.18,33.18,79000.0,33.22,33.24,33.18,33.18,79000.0
2011-03-21 15:00:00,33.18,33.23,33.16,33.23,106700.0,33.18,33.23,33.16,33.23,106700.0
2011-03-21 15:30:00,33.23,33.31,33.18,33.2,190300.0,33.23,33.31,33.18,33.2,190300.0
2011-03-22 09:30:00,33.24,33.32,33.16,33.19,55100.0,33.24,33.32,33.16,33.19,55100.0
2011-03-22 10:00:00,33.18,33.41,33.02,33.21,42500.0,33.18,33.41,33.02,33.21,42500.0
2011-03-22 10:30:00,33.26,33.26,32.96,32.98,40800.0,33.26,33.26,32.96,32.98,40800.0
2011-03-22 11:00:00,32.98,33.15,32.98,33.15,34000.0,32.98,33.15,32.98,33.15,34000.0
2011-03-22 11:30:00,33.15,33.2,33.06,33.15,20800.0,33.15,33.2,33.06,33.15,20800.0
2011-03-22 12:00:00,33.14,33.23,33.06,33.23,43800.0,33.14,33.23,33.06,33.23,43800.0
2011-03-22 12:30:00,33.21,33.25,33.19,33.24,18400.0,33.21,33.25,33.19,33.24,18400.0
2011-03-22 13:00:00,33.2,33.24,33.11,33.12,24000.0,33.2,33.24,33.11,33.12,24000.0
2011-03-22 13:30:00,33.12,33.24,33.12,33.21,22400.0,33.12,33.24,33.12,33.21,22400.0
2011-03-22 14:00:00,33.22,33.26,33.13,33.17,39100.0,33.22,33.26,33.13,33.17,39100.0
2011-03-22 14:30:00,33.18,33.27,33.13,33.16,41000.0,33.18,33.27,33.13,33.16,41000.0
2011-03-22 15:00:00,33.17,33.22,33.07,33.07,49800.0,33.17,33.22,33.07,33.07,49800.0
2011-03-22 15:30:00,33.07,33.2,33.02,33.03,173100.0,33.07,33.2,33.02,33.03,173100.0
2011-03-23 09:30:00,32.94,33.18,32.93,32.94,215300.0,32.94,33.18,32.93,32.94,215300.0
2011-03-23 10:00:00,32.93,32.93,32.74,32.79,97600.0,32.93,32.93,32.74,32.79,97600.0
2011-03-23 10:30:00,32.78,32.87,32.73,32.82,99600.0,32.78,32.87,32.73,32.82,99600.0
2011-03-23 11:00:00,32.84,33.03,32.75,32.93,153900.0,32.84,33.03,32.75,32.93,153900.0
2011-03-23 11:30:00,32.98,33.09,32.96,32.98,51300.0,32.98,33.09,32.96,32.98,51300.0
2011-03-23 12:00:00,33.0,33.23,32.99,33.21,38600.0,33.0,33.23,32.99,33.21,38600.0
2011-03-23 12:30:00,33.22,33.23,33.05,33.1,38300.0,33.22,33.23,33.05,33.1,38300.0
2011-03-23 13:00:00,33.11,33.2,33.08,33.13,31000.0,33.11,33.2,33.08,33.13,31000.0
2011-03-23 13:30:00,33.13,33.33,33.13,33.32,20700.0,33.13,33.33,33.13,33.32,20700.0
2011-03-23 14:00:00,33.31,33.35,33.26,33.33,32200.0,33.31,33.35,33.26,33.33,32200.0
2011-03-23 14:30:00,33.33,33.38,33.29,33.38,82300.0,33.33,33.38,33.29,33.38,82300.0
2011-03-23 15:00:00,33.38,33.52,33.36,33.49,52800.0,33.38,33.52,33.36,33.49,52800.0
2011-03-23 15:30:00,33.5,33.53,33.37,33.39,80200.0,33.5,33.53,33.37,33.39,80200.0
2011-03-24 09:30:00,33.59,33.89,33.57,33.67,71300.0,33.59,33.89,33.57,33.67,71300.0
2011-03-24 10:00:00,33.67,33.72,33.5,33.59,29700.0,33.67,33.72,33.5,33.59,29700.0
2011-03-24 10:30:00,33.58,33.67,33.5,33.66,34700.0,33.58,33.67,33.5,33.66,34700.0
2011-03-24 11:00:00,33.67,33.69,33.61,33.63,13700.0,33.67,33.69,33.61,33.63,13700.0
2011-03-24 11:30:00,33.65,33.94,33.64,33.93,36200.0,33.65,33.94,33.64,33.93,36200.0
2011-03-24 12:00:00,33.93,34.14,33.93,34.14,40800.0,33.93,34.14,33.93,34.14,40800.0
2011-03-24 12:30:00,34.13,34.14,33.97,34.0,35800.0,34.13,34.14,33.97,34.0,35800.0
2011-03-24 13:00:00,33.97,34.09,33.95,34.09,16900.0,33.97,34.09,33.95,34.09,16900.0
2011-03-24 13:30:00,34.09,34.11,33.97,34.03,30700.0,34.09,34.11,33.97,34.03,30700.0
2011-03-24 14:00:00,34.04,34.09,34.03,34.06,17500.0,34.04,34.09,34.03,34.06,17500.0
2011-03-24 14:30:00,34.06,34.07,33.94,33.95,46500.0,34.06,34.07,33.94,33.95,46500.0
2011-03-24 15:00:00,33.94,34.15,33.93,34.13,53400.0,33.94,34.15,33.93,34.13,53400.0
2011-03-24 15:30:00,34.14,34.23,34.03,34.05,215700.0,34.14,34.23,34.03,34.05,215700.0
2011-03-25 09:30:00,34.21,34.33,34.06,34.22,37000.0,34.21,34.33,34.06,34.22,37000.0
2011-03-25 10:00:00,34.21,34.37,34.19,34.34,49100.0,34.21,34.37,34.19,34.34,49100.0
2011-03-25 10:30:00,34.33,34.56,34.33,34.54,41200.0,34.33,34.56,34.33,34.54,41200.0
2011-03-25 11:00:00,34.56,34.68,34.53,34.56,26300.0,34.56,34.68,34.53,34.56,26300.0
2011-03-25 11:30:00,34.55,34.66,34.55,34.64,21500.0,34.55,34.66,34.55,34.64,21500.0
2011-03-25 12:00:00,34.63,34.72,34.63,34.69,14300.0,34.63,34.72,34.63,34.69,14300.0
2011-03-25 12:30:00,34.7,34.7,34.6,34.63,19700.0,34.7,34.7,34.6,34.63,19700.0
2011-03-25 13:00:00,34.63,34.63,34.53,34.6,19500.0,34.63,34.63,34.53,34.6,19500.0
2011-03-25 13:30:00,34.6,34.63,34.57,34.57,17400.0,34.6,34.63,34.57,34.57,17400.0
2011-03-25 14:00:00,34.58,34.61,34.52,34.52,18700.0,34.58,34.61,34.52,34.52,18700.0
2011-03-25 14:30:00,34.52,34.57,34.49,34.52,21800.0,34.52,34.57,34.49,34.52,21800.0
2011-03-25 15:00:00,34.51,34.58,34.47,34.51,41600.0,34.51,34.58,34.47,34.51,41600.0
2011-03-25 15:30:00,34.51,34.58,34.47,34.5,127800.0,34.51,34.58,34.47,34.5,127800.0
2011-03-28 09:30:00,34.66,34.95,34.56,34.85,49600.0,34.66,34.95,34.56,34.85,49600.0
2011-03-28 10:00:00,34.83,34.86,34.64,34.7,31400.0,34.83,34.86,34.64,34.7,31400.0
2011-03-28 10:30:00,34.73,34.74,34.5,34.58,63100.0,34.73,34.74,34.5,34.58,63100.0
2011-03-28 11:00:00,34.56,34.61,34.36,34.43,54300.0,34.56,34.61,34.36,34.43,54300.0
2011-03-28 11:30:00,34.44,34.47,34.25,34.34,17800.0,34.44,34.47,34.25,34.34,17800.0
2011-03-28 12:00:00,34.33,34.36,34.21,34.21,14900.0,34.33,34.36,34.21,34.21,14900.0
2011-03-28 12:30:00,34.22,34.32,34.2,34.31,39700.0,34.22,34.32,34.2,34.31,39700.0
2011-03-28 13:00:00,34.31,34.36,34.15,34.16,13200.0,34.31,34.36,34.15,34.16,13200.0
2011-03-28 13:30:00,34.15,34.23,34.12,34.14,32200.0,34.15,34.23,34.12,34.14,32200.0
2011-03-28 14:00:00,34.15,34.24,34.13,34.18,36800.0,34.15,34.24,34.13,34.18,36800.0
2011-03-28 14:30:00,34.19,34.35,34.19,34.33,21400.0,34.19,34.35,34.19,34.33,21400.0
2011-03-28 15:00:00,34.33,34.37,34.31,34.34,25800.0,34.33,34.37,34.31,34.34,25800.0
2011-03-28 15:30:00,34.34,34.37,34.23,34.29,107700.0,34.34,34.37,34.23,34.29,107700.0
2011-03-29 09:30:00,34.33,34.47,34.03,34.32,30600.0,34.33,34.47,34.03,34.32,30600.0
2011-03-29 10:00:00,34.3,34.58,34.28,34.52,37700.0,34.3,34.58,34.28,34.52,37700.0
2011-03-29 10:30:00,34.54,34.59,34.41,34.59,16000.0,34.54,34.59,34.41,34.59,16000.0
2011-03-29 11:00:00,34.59,34.6,34.53,34.59,20100.0,34.59,34.6,34.53,34.59,20100.0
2011-03-29 11:30:00,34.6,34.6,34.49,34.54,21200.0,34.6,34.6,34.49,34.54,21200.0
2011-03-29 12:00:00,34.52,34.6,34.47,34.47,16700.0,34.52,34.6,34.47,34.47,16700.0
2011-03-29 12:30:00,34.45,34.53,34.43,34.51,15600.0,34.45,34.53,34.43,34.51,15600.0
2011-03-29 13:00:00,34.49,34.54,34.46,34.48,14500.0,34.49,34.54,34.46,34.48,14500.0
2011-03-29 13:30:00,34.48,34.56,34.48,34.56,11300.0,34.48,34.56,34.48,34.56,11300.0
2011-03-29 14:00:00,34.56,34.65,34.52,34.54,24900.0,34.56,34.65,34.52,34.54,24900.0
2011-03-29 14:30:00,34.54,34.64,34.53,34.62,32300.0,34.54,34.64,34.53,34.62,32300.0
2011-03-29 15:00:00,34.62,34.7,34.6,34.61,34700.0,34.62,34.7,34.6,34.61,34700.0
2011-03-29 15:30:00,34.61,34.72,34.56,34.68,103600.0,34.61,34.72,34.56,34.68,103600.0
2011-03-30 09:30:00,34.94,34.98,34.78,34.88,23200.0,34.94,34.98,34.78,34.88,23200.0
2011-03-30 10:00:00,34.89,34.97,34.76,34.79,25100.0,34.89,34.97,34.76,34.79,25100.0
2011-03-30 10:30:00,34.8,35.42,34.8,35.3,55300.0,34.8,35.42,34.8,35.3,55300.0
2011-03-30 11:00:00,35.31,35.31,35.16,35.19,27500.0,35.31,35.31,35.16,35.19,27500.0
2011-03-30 11:30:00,35.19,35.36,35.19,35.31,28200.0,35.19,35.36,35.19,35.31,28200.0
2011-03-30 12:00:00,35.31,35.66,35.31,35.62,52100.0,35.31,35.66,35.31,35.62,52100.0
2011-03-30 12:30:00,35.61,35.8,35.6,35.75,42400.0,35.61,35.8,35.6,35.75,42400.0
2011-03-30 13:00:00,35.73,35.74,35.6,35.69,31700.0,35.73,35.74,35.6,35.69,31700.0
2011-03-30 13:30:00,35.69,35.9,35.66,35.89,55800.0,35.69,35.9,35.66,35.89,55800.0
2011-03-30 14:00:00,35.89,36.07,35.89,36.0,47500.0,35.89,36.07,35.89,36.0,47500.0
2011-03-30 14:30:00,36.01,36.04,35.87,35.91,33200.0,36.01,36.04,35.87,35.91,33200.0
2011-03-30 15:00:00,35.91,36.01,35.81,35.82,48600.0,35.91,36.01,35.81,35.82,48600.0
2011-03-30 15:30:00,35.81,35.84,35.62,35.69,154300.0,35.81,35.84,35.62,35.69,154300.0
2011-03-31 09:30:00,35.74,35.75,35.19,35.2,85800.0,35.74,35.75,35.19,35.2,85800.0
2011-03-31 10:00:00,35.19,35.29,34.99,35.16,73300.0,35.19,35.29,34.99,35.16,73300.0
2011-03-31 10:30:00,35.15,35.27,35.1,35.19,16600.0,35.15,35.27,35.1,35.19,16600.0
2011-03-31 11:00:00,35.19,35.23,35.08,35.11,19200.0,35.19,35.23,35.08,35.11,19200.0
2011-03-31 11:30:00,35.11,35.11,34.93,35.0,32900.0,35.11,35.11,34.93,35.0,32900.0
2011-03-31 12:00:00,35.0,35.15,35.0,35.14,21400.0,35.0,35.15,35.0,35.14,21400.0
2011-03-31 12:30:00,35.13,35.16,35.07,35.15,20100.0,35.13,35.16,35.07,35.15,20100.0
2011-03-31 13:00:00,35.15,35.22,35.15,35.21,17000.0,35.15,35.22,35.15,35.21,17000.0
2011-03-31 13:30:00,35.22,35.26,35.2,35.23,11500.0,35.22,35.26,35.2,35.23,11500.0
2011-03-31 14:00:00,35.22,35.22,35.1,35.1,35600.0,35.22,35.22,35.1,35.1,35600.0
2011-03-31 14:30:00,35.12,35.33,35.1,35.33,33900.0,35.12,35.33,35.1,35.33,33900.0
2011-03-31 15:00:00,35.31,35.44,35.31,35.39,60500.0,35.31,35.44,35.31,35.39,60500.0
2011-03-31 15:30:00,35.39,35.44,35.29,35.41,122300.0,35.39,35.44,35.29,35.41,122300.0
2011-04-01 09:30:00,35.65,36.22,35.53,35.67,81500.0,35.65,36.22,35.53,35.67,81500.0
2011-04-01 10:00:00,35.64,35.83,35.57,35.66,34400.0,35.64,35.83,35.57,35.66,34400.0
2011-04-01 10:30:00,35.66,35.97,35.66,35.89,42200.0,35.66,35.97,35.66,35.89,42200.0
2011-04-01 11:00:00,35.89,35.91,35.75,35.9,63800.0,35.89,35.91,35.75,35.9,63800.0
2011-04-01 11:30:00,35.89,35.98,35.86,35.89,12900.0,35.89,35.98,35.86,35.89,12900.0
2011-04-01 12:00:00,35.89,35.9,35.84,35.86,15400.0,35.89,35.9,35.84,35.86,15400.0
2011-04-01 12:30:00,35.85,35.85,35.68,35.7,11200.0,35.85,35.85,35.68,35.7,11200.0
2011-04-01 13:00:00,35.7,35.74,35.64,35.72,15200.0,35.7,35.74,35.64,35.72,15200.0
2011-04-01 13:30:00,35.73,35.8,35.69,35.75,9800.0,35.73,35.8,35.69,35.75,9800.0
2011-04-01 14:00:00,35.75,35.76,35.65,35.66,16700.0,35.75,35.76,35.65,35.66,16700.0
2011-04-01 14:30:00,35.66,35.7,35.57,35.68,41900.0,35.66,35.7,35.57,35.68,41900.0
2011-04-01 15:00:00,35.68,35.69,35.57,35.61,62100.0,35.68,35.69,35.57,35.61,62100.0
2011-04-01 15:30:00,35.6,35.7,35.56,35.62,86400.0,35.6,35.7,35.56,35.62,86400.0
2011-04-04 09:30:00,35.65,36.21,35.4,35.43,141600.0,35.65,36.21,35.4,35.43,141600.0
2011-04-04 10:00:00,35.46,35.5,35.17,35.17,65800.0,35.46,35.5,35.17,35.17,65800.0
2011-04-04 10:30:00,35.16,35.26,35.11,35.14,31300.0,35.16,35.26,35.11,35.14,31300.0
2011-04-04 11:00:00,35.15,35.26,35.14,35.21,26000.0,35.15,35.26,35.14,35.21,26000.0
2011-04-04 11:30:00,35.2,35.22,35.05,35.05,40500.0,35.2,35.22,35.05,35.05,40500.0
2011-04-04 12:00:00,35.06,35.07,34.92,34.92,53400.0,35.06,35.07,34.92,34.92,53400.0
2011-04-04 12:30:00,34.91,34.97,34.88,34.91,43700.0,34.91,34.97,34.88,34.91,43700.0
2011-04-04 13:00:00,34.91,34.99,34.9,34.99,45100.0,34.91,34.99,34.9,34.99,45100.0
2011-04-04 13:30:00,35.01,35.02,34.73,34.79,59400.0,35.01,35.02,34.73,34.79,59400.0
2011-04-04 14:00:00,34.8,34.8,34.64,34.69,88600.0,34.8,34.8,34.64,34.69,88600.0
2011-04-04 14:30:00,34.7,34.73,34.64,34.65,44700.0,34.7,34.73,34.64,34.65,44700.0
2011-04-04 15:00:00,34.65,34.65,34.55,34.6,115300.0,34.65,34.65,34.55,34.6,115300.0
2011-04-04 15:30:00,34.6,34.67,34.58,34.6,250000.0,34.6,34.67,34.58,34.6,250000.0
2011-04-05 09:30:00,34.51,34.69,34.42,34.43,102000.0,34.51,34.69,34.42,34.43,102000.0
2011-04-05 10:00:00,34.43,34.87,34.4,34.86,101500.0,34.43,34.87,34.4,34.86,101500.0
2011-04-05 10:30:00,34.88,35.14,34.77,34.83,67900.0,34.88,35.14,34.77,34.83,67900.0
2011-04-05 11:00:00,34.82,34.94,34.78,34.8,41900.0,34.82,34.94,34.78,34.8,41900.0
2011-04-05 11:30:00,34.8,35.1,34.79,35.09,36300.0,34.8,35.1,34.79,35.09,36300.0
2011-04-05 12:00:00,35.09,35.1,34.96,35.0,22500.0,35.09,35.1,34.96,35.0,22500.0
2011-04-05 12:30:00,35.0,35.07,34.94,35.07,31600.0,35.0,35.07,34.94,35.07,31600.0
2011-04-05 13:00:00,35.08,35.18,35.02,35.06,43500.0,35.08,35.18,35.02,35.06,43500.0
2011-04-05 13:30:00,35.05,35.06,34.88,34.94,25400.0,35.05,35.06,34.88,34.94,25400.0
2011-04-05 14:00:00,34.93,34.98,34.87,34.95,35700.0,34.93,34.98,34.87,34.95,35700.0
2011-04-05 14:30:00,34.93,34.99,34.77,34.8,43000.0,34.93,34.99,34.77,34.8,43000.0
2011-04-05 15:00:00,34.8,34.92,34.75,34.89,59500.0,34.8,34.92,34.75,34.89,59500.0
2011-04-05 15:30:00,34.88,34.92,34.77,34.83,171100.0,34.88,34.92,34.77,34.83,171100.0
2011-04-06 09:30:00,35.03,35.37,35.02,35.17,52100.0,35.03,35.37,35.02,35.17,52100.0
2011-04-06 10:00:00,35.17,35.28,34.98,35.06,25500.0,35.17,35.28,34.98,35.06,25500.0
2011-04-06 10:30:00,35.04,35.16,34.97,35.14,44400.0,35.04,35.16,34.97,35.14,44400.0
2011-04-06 11:00:00,35.14,35.14,34.81,34.82,40900.0,35.14,35.14,34.81,34.82,40900.0
2011-04-06 11:30:00,34.82,34.86,34.62,34.62,27000.0,34.82,34.86,34.62,34.62,27000.0
2011-04-06 12:00:00,34.62,34.86,34.62,34.82,44300.0,34.62,34.86,34.62,34.82,44300.0
2011-04-06 12:30:00,34.85,34.87,34.78,34.87,30800.0,34.85,34.87,34.78,34.87,30800.0
2011-04-06 13:00:00,34.89,34.98,34.87,34.94,16600.0,34.89,34.98,34.87,34.94,16600.0
2011-04-06 13:30:00,34.93,35.06,34.93,35.05,33100.0,34.93,35.06,34.93,35.05,33100.0
2011-04-06 14:00:00,35.05,35.1,35.01,35.09,27700.0,35.05,35.1,35.01,35.09,27700.0
2011-04-06 14:30:00,35.09,35.27,35.09,35.24,30100.0,35.09,35.27,35.09,35.24,30100.0
2011-04-06 15:00:00,35.23,35.23,35.13,35.16,34700.0,35.23,35.23,35.13,35.16,34700.0
2011-04-06 15:30:00,35.15,35.27,35.15,35.2,104400.0,35.15,35.27,35.15,35.2,104400.0
2011-04-07 09:30:00,35.14,35.41,35.04,35.37,49300.0,35.14,35.41,35.04,35.37,49300.0
2011-04-07 10:00:00,35.37,35.41,35.17,35.17,5400.0,35.37,35.41,35.17,35.17,5400.0
2011-04-07 10:30:00,35.12,35.14,34.75,35.01,49600.0,35.12,35.14,34.75,35.01,49600.0
2011-04-07 11:00:00,35.04,35.21,34.98,35.14,63400.0,35.04,35.21,34.98,35.14,63400.0
2011-04-07 11:30:00,35.12,35.39,34.98,35.39,39600.0,35.12,35.39,34.98,35.39,39600.0
2011-04-07 12:00:00,35.4,35.57,35.35,35.56,46700.0,35.4,35.57,35.35,35.56,46700.0
2011-04-07 12:30:00,35.52,35.73,35.52,35.71,37000.0,35.52,35.73,35.52,35.71,37000.0
2011-04-07 13:00:00,35.7,35.74,35.44,35.45,35000.0,35.7,35.74,35.44,35.45,35000.0
2011-04-07 13:30:00,35.44,35.48,35.32,35.38,45900.0,35.44,35.48,35.32,35.38,45900.0
2011-04-07 14:00:00,35.39,35.48,35.36,35.39,29100.0,35.39,35.48,35.36,35.39,29100.0
2011-04-07 14:30:00,35.38,35.48,35.38,35.47,37300.0,35.38,35.48,35.38,35.47,37300.0
2011-04-07 15:00:00,35.47,35.58,35.45,35.56,58500.0,35.47,35.58,35.45,35.56,58500.0
2011-04-07 15:30:00,35.56,35.77,35.53,35.75,349800.0,35.56,35.77,35.53,35.75,349800.0
2011-04-08 09:30:00,35.88,35.93,35.42,35.6,43200.0,35.88,35.93,35.42,35.6,43200.0
2011-04-08 10:00:00,35.59,35.69,35.32,35.32,41700.0,35.59,35.69,35.32,35.32,41700.0
2011-04-08 10:30:00,35.34,35.41,35.21,35.35,74600.0,35.34,35.41,35.21,35.35,74600.0
2011-04-08 11:00:00,35.34,35.35,35.14,35.18,51800.0,35.34,35.35,35.14,35.18,51800.0
2011-04-08 11:30:00,35.17,35.36,35.14,35.25,30500.0,35.17,35.36,35.14,35.25,30500.0
2011-04-08 12:00:00,35.25,35.25,35.06,35.09,31200.0,35.25,35.25,35.06,35.09,31200.0
2011-04-08 12:30:00,35.09,35.1,35.01,35.01,26600.0,35.09,35.1,35.01,35.01,26600.0
2011-04-08 13:00:00,35.02,35.06,34.96,34.96,27600.0,35.02,35.06,34.96,34.96,27600.0
2011-04-08 13:30:00,34.97,35.13,34.96,35.13,21000.0,34.97,35.13,34.96,35.13,21000.0
2011-04-08 14:00:00,35.12,35.15,34.94,34.94,23200.0,35.12,35.15,34.94,34.94,23200.0
2011-04-08 14:30:00,34.95,34.95,34.66,34.67,37300.0,34.95,34.95,34.66,34.67,37300.0
2011-04-08 15:00:00,34.65,34.78,34.61,34.76,49500.0,34.65,34.78,34.61,34.76,49500.0
2011-04-08 15:30:00,34.76,34.92,34.73,34.87,90600.0,34.76,34.92,34.73,34.87,90600.0
2011-04-11 09:30:00,34.86,34.96,34.5,34.51,50600.0,34.86,34.96,34.5,34.51,50600.0
2011-04-11 10:00:00,34.54,34.55,34.13,34.15,88300.0,34.54,34.55,34.13,34.15,88300.0
2011-04-11 10:30:00,34.16,34.26,34.11,34.14,70800.0,34.16,34.26,34.11,34.14,70800.0
2011-04-11 11:00:00,34.14,34.23,34.05,34.06,74600.0,34.14,34.23,34.05,34.06,74600.0
2011-04-11 11:30:00,34.05,34.11,33.92,33.92,52300.0,34.05,34.11,33.92,33.92,52300.0
2011-04-11 12:00:00,33.93,34.01,33.88,34.0,43000.0,33.93,34.01,33.88,34.0,43000.0
2011-04-11 12:30:00,34.0,34.0,33.89,33.92,14400.0,34.0,34.0,33.89,33.92,14400.0
2011-04-11 13:00:00,33.91,34.09,33.91,34.09,21700.0,33.91,34.09,33.91,34.09,21700.0
2011-04-11 13:30:00,34.09,34.12,33.97,33.98,18700.0,34.09,34.12,33.97,33.98,18700.0
2011-04-11 14:00:00,34.01,34.14,34.01,34.11,30700.0,34.01,34.14,34.01,34.11,30700.0
2011-04-11 14:30:00,34.13,34.14,34.01,34.01,27900.0,34.13,34.14,34.01,34.01,27900.0
2011-04-11 15:00:00,34.01,34.04,33.92,33.94,79200.0,34.01,34.04,33.92,33.94,79200.0
2011-04-11 15:30:00,33.94,34.03,33.94,33.96,119100.0,33.94,34.03,33.94,33.96,119100.0
2011-04-12 09:30:00,33.71,33.96,33.53,33.6,117600.0,33.71,33.96,33.53,33.6,117600.0
2011-04-12 10:00:00,33.59,33.61,33.1,33.26,197700.0,33.59,33.61,33.1,33.26,197700.0
2011-04-12 10:30:00,33.26,33.28,32.85,32.96,180600.0,33.26,33.28,32.85,32.96,180600.0
2011-04-12 11:00:00,32.96,33.05,32.82,32.95,94700.0,32.96,33.05,32.82,32.95,94700.0
2011-04-12 11:30:00,32.96,33.11,32.95,33.05,34900.0,32.96,33.11,32.95,33.05,34900.0
2011-04-12 12:00:00,33.03,33.06,32.91,32.98,87800.0,33.03,33.06,32.91,32.98,87800.0
2011-04-12 12:30:00,32.98,32.99,32.83,32.85,50200.0,32.98,32.99,32.83,32.85,50200.0
2011-04-12 13:00:00,32.86,32.93,32.71,32.82,57600.0,32.86,32.93,32.71,32.82,57600.0
2011-04-12 13:30:00,32.83,33.03,32.82,32.97,44900.0,32.83,33.03,32.82,32.97,44900.0
2011-04-12 14:00:00,32.97,33.04,32.96,32.98,40100.0,32.97,33.04,32.96,32.98,40100.0
2011-04-12 14:30:00,33.0,33.0,32.9,32.93,59900.0,33.0,33.0,32.9,32.93,59900.0
2011-04-12 15:00:00,32.94,33.0,32.92,32.99,138100.0,32.94,33.0,32.92,32.99,138100.0
2011-04-12 15:30:00,32.99,33.08,32.96,33.02,208600.0,32.99,33.08,32.96,33.02,208600.0
2011-04-13 09:30:00,33.22,33.3,32.63,32.65,129800.0,33.22,33.3,32.63,32.65,129800.0
2011-04-13 10:00:00,32.67,32.8,32.51,32.77,102100.0,32.67,32.8,32.51,32.77,102100.0
2011-04-13 10:30:00,32.77,33.02,32.72,33.0,73900.0,32.77,33.02,32.72,33.0,73900.0
2011-04-13 11:00:00,33.0,33.01,32.71,32.86,49500.0,33.0,33.01,32.71,32.86,49500.0
2011-04-13 11:30:00,32.85,32.96,32.78,32.79,40800.0,32.85,32.96,32.78,32.79,40800.0
2011-04-13 12:00:00,32.79,32.96,32.79,32.94,30500.0,32.79,32.96,32.79,32.94,30500.0
2011-04-13 12:30:00,32.95,32.99,32.79,32.94,23600.0,32.95,32.99,32.79,32.94,23600.0
2011-04-13 13:00:00,32.95,33.02,32.88,32.97,81300.0,32.95,33.02,32.88,32.97,81300.0
2011-04-13 13:30:00,32.97,33.01,32.92,32.99,64300.0,32.97,33.01,32.92,32.99,64300.0
2011-04-13 14:00:00,33.0,33.08,32.93,32.99,54700.0,33.0,33.08,32.93,32.99,54700.0
2011-04-13 14:30:00,32.99,33.0,32.9,32.98,83900.0,32.99,33.0,32.9,32.98,83900.0
2011-04-13 15:00:00,32.98,33.03,32.95,33.01,106800.0,32.98,33.03,32.95,33.01,106800.0
2011-04-13 15:30:00,33.01,33.05,32.96,32.99,152000.0,33.01,33.05,32.96,32.99,152000.0
2011-04-14 09:30:00,32.24,32.72,32.09,32.59,197500.0,32.24,32.72,32.09,32.59,197500.0
2011-04-14 10:00:00,32.57,32.76,32.43,32.67,115600.0,32.57,32.76,32.43,32.67,115600.0
2011-04-14 10:30:00,32.66,32.67,32.39,32.39,36900.0,32.66,32.67,32.39,32.39,36900.0
2011-04-14 11:00:00,32.41,32.52,32.18,32.21,123500.0,32.41,32.52,32.18,32.21,123500.0
2011-04-14 11:30:00,32.21,32.22,32.07,32.15,121800.0,32.21,32.22,32.07,32.15,121800.0
2011-04-14 12:00:00,32.14,32.15,32.03,32.09,94900.0,32.14,32.15,32.03,32.09,94900.0
2011-04-14 12:30:00,32.1,32.11,31.99,32.08,71100.0,32.1,32.11,31.99,32.08,71100.0
2011-04-14 13:00:00,32.09,32.17,31.99,31.99,133700.0,32.09,32.17,31.99,31.99,133700.0
2011-04-14 13:30:00,31.98,32.01,31.94,31.96,36700.0,31.98,32.01,31.94,31.96,36700.0
2011-04-14 14:00:00,31.96,32.06,31.96,32.02,91800.0,31.96,32.06,31.96,32.02,91800.0
2011-04-14 14:30:00,32.03,32.15,32.03,32.15,96200.0,32.03,32.15,32.03,32.15,96200.0
2011-04-14 15:00:00,32.15,32.45,32.14,32.42,191200.0,32.15,32.45,32.14,32.42,191200.0
2011-04-14 15:30:00,32.42,32.54,32.33,32.36,369900.0,32.42,32.54,32.33,32.36,369900.0
2011-04-15 09:30:00,32.38,32.64,32.24,32.52,151700.0,32.38,32.64,32.24,32.52,151700.0
2011-04-15 10:00:00,32.52,32.64,32.42,32.48,109700.0,32.52,32.64,32.42,32.48,109700.0
2011-04-15 10:30:00,32.47,32.55,32.29,32.45,72600.0,32.47,32.55,32.29,32.45,72600.0
2011-04-15 11:00:00,32.43,32.48,32.33,32.44,68200.0,32.43,32.48,32.33,32.44,68200.0
2011-04-15 11:30:00,32.45,32.46,32.35,32.35,33600.0,32.45,32.46,32.35,32.35,33600.0
2011-04-15 12:00:00,32.36,32.44,32.33,32.35,21600.0,32.36,32.44,32.33,32.35,21600.0
2011-04-15 12:30:00,32.35,32.61,32.35,32.59,49000.0,32.35,32.61,32.35,32.59,49000.0
2011-04-15 13:00:00,32.59,32.65,32.52,32.55,32100.0,32.59,32.65,32.52,32.55,32100.0
2011-04-15 13:30:00,32.55,32.68,32.53,32.64,35700.0,32.55,32.68,32.53,32.64,35700.0
2011-04-15 14:00:00,32.64,32.71,32.62,32.7,31500.0,32.64,32.71,32.62,32.7,31500.0
2011-04-15 14:30:00,32.7,32.78,32.7,32.77,29800.0,32.7,32.78,32.7,32.77,29800.0
2011-04-15 15:00:00,32.76,32.92,32.75,32.92,122600.0,32.76,32.92,32.75,32.92,122600.0
2011-04-15 15:30:00,32.92,33.0,32.9,32.95,208100.0,32.92,33.0,32.9,32.95,208100.0
2011-04-18 09:30:00,32.46,32.87,32.25,32.26,107700.0,32.46,32.87,32.25,32.26,107700.0
2011-04-18 10:00:00,32.22,32.72,32.22,32.69,101200.0,32.22,32.72,32.22,32.69,101200.0
2011-04-18 10:30:00,32.69,32.8,32.52,32.59,45500.0,32.69,32.8,32.52,32.59,45500.0
2011-04-18 11:00:00,32.58,32.65,32.49,32.5,57300.0,32.58,32.65,32.49,32.5,57300.0
2011-04-18 11:30:00,32.5,32.57,32.42,32.54,62600.0,32.5,32.57,32.42,32.54,62600.0
2011-04-18 12:00:00,32.53,32.56,32.44,32.53,37000.0,32.53,32.56,32.44,32.53,37000.0
2011-04-18 12:30:00,32.53,32.53,32.45,32.47,19900.0,32.53,32.53,32.45,32.47,19900.0
2011-04-18 13:00:00,32.47,32.47,32.4,32.4,22400.0,32.47,32.47,32.4,32.4,22400.0
2011-04-18 13:30:00,32.41,32.57,32.4,32.55,17800.0,32.41,32.57,32.4,32.55,17800.0
2011-04-18 14:00:00,32.53,32.55,32.45,32.51,22300.0,32.53,32.55,32.45,32.51,22300.0
2011-04-18 14:30:00,32.51,32.61,32.49,32.56,37000.0,32.51,32.61,32.49,32.56,37000.0
2011-04-18 15:00:00,32.56,32.68,32.46,32.6,66900.0,32.56,32.68,32.46,32.6,66900.0
2011-04-18 15:30:00,32.61,32.74,32.59,32.69,156900.0,32.61,32.74,32.59,32.69,156900.0
2011-04-19 09:30:00,32.71,32.89,32.7,32.87,75200.0,32.71,32.89,32.7,32.87,75200.0
2011-04-19 10:00:00,32.86,33.03,32.82,32.93,49000.0,32.86,33.03,32.82,32.93,49000.0
2011-04-19 10:30:00,32.92,32.92,32.65,32.65,19600.0,32.92,32.92,32.65,32.65,19600.0
2011-04-19 11:00:00,32.64,32.64,32.48,32.55,38500.0,32.64,32.64,32.48,32.55,38500.0
2011-04-19 11:30:00,32.53,32.73,32.5,32.7,23000.0,32.53,32.73,32.5,32.7,23000.0
2011-04-19 12:00:00,32.7,32.78,32.68,32.77,21200.0,32.7,32.78,32.68,32.77,21200.0
2011-04-19 12:30:00,32.77,32.78,32.72,32.74,27500.0,32.77,32.78,32.72,32.74,27500.0
2011-04-19 13:00:00,32.74,32.87,32.72,32.83,25500.0,32.74,32.87,32.72,32.83,25500.0
2011-04-19 13:30:00,32.83,32.84,32.76,32.79,65200.0,32.83,32.84,32.76,32.79,65200.0
2011-04-19 14:00:00,32.79,32.8,32.63,32.68,47600.0,32.79,32.8,32.63,32.68,47600.0
2011-04-19 14:30:00,32.66,32.73,32.61,32.66,67500.0,32.66,32.73,32.61,32.66,67500.0
2011-04-19 15:00:00,32.66,32.68,32.54,32.6,91200.0,32.66,32.68,32.54,32.6,91200.0
2011-04-19 15:30:00,32.6,32.79,32.57,32.77,158400.0,32.6,32.79,32.57,32.77,158400.0
2011-04-20 09:30:00,33.17,33.22,32.9,33.0,176200.0,33.17,33.22,32.9,33.0,176200.0
2011-04-20 10:00:00,33.0,33.14,32.98,33.05,178100.0,33.0,33.14,32.98,33.05,178100.0
2011-04-20 10:30:00,33.06,33.12,33.0,33.01,87400.0,33.06,33.12,33.0,33.01,87400.0
2011-04-20 11:00:00,33.02,33.07,32.87,33.05,81100.0,33.02,33.07,32.87,33.05,81100.0
2011-04-20 11:30:00,33.05,33.24,33.04,33.22,188300.0,33.05,33.24,33.04,33.22,188300.0
2011-04-20 12:00:00,33.21,33.22,33.05,33.2,158000.0,33.21,33.22,33.05,33.2,158000.0
2011-04-20 12:30:00,33.19,33.25,33.18,33.25,184200.0,33.19,33.25,33.18,33.25,184200.0
2011-04-20 13:00:00,33.24,33.27,33.2,33.24,23600.0,33.24,33.27,33.2,33.24,23600.0
2011-04-20 13:30:00,33.23,33.24,33.18,33.22,172100.0,33.23,33.24,33.18,33.22,172100.0
2011-04-20 14:00:00,33.22,33.35,33.15,33.31,75400.0,33.22,33.35,33.15,33.31,75400.0
2011-04-20 14:30:00,33.33,33.39,33.3,33.38,58900.0,33.33,33.39,33.3,33.38,58900.0
2011-04-20 15:00:00,33.39,33.54,33.35,33.54,109900.0,33.39,33.54,33.35,33.54,109900.0
2011-04-20 15:30:00,33.54,33.55,33.45,33.5,134900.0,33.54,33.55,33.45,33.5,134900.0
2011-04-21 09:30:00,33.74,33.74,33.37,33.62,46700.0,33.74,33.74,33.37,33.62,46700.0
2011-04-21 10:00:00,33.6,33.74,33.58,33.62,58000.0,33.6,33.74,33.58,33.62,58000.0
2011-04-21 10:30:00,33.62,33.81,33.59,33.81,44700.0,33.62,33.81,33.59,33.81,44700.0
2011-04-21 11:00:00,33.79,33.79,33.7,33.77,26300.0,33.79,33.79,33.7,33.77,26300.0
2011-04-21 11:30:00,33.78,33.85,33.75,33.76,26500.0,33.78,33.85,33.75,33.76,26500.0
2011-04-21 12:00:00,33.75,33.83,33.73,33.81,30900.0,33.75,33.83,33.73,33.81,30900.0
2011-04-21 12:30:00,33.8,33.89,33.78,33.81,17800.0,33.8,33.89,33.78,33.81,17800.0
2011-04-21 13:00:00,33.81,33.82,33.76,33.79,34200.0,33.81,33.82,33.76,33.79,34200.0
2011-04-21 13:30:00,33.78,33.85,33.76,33.85,45300.0,33.78,33.85,33.76,33.85,45300.0
2011-04-21 14:00:00,33.84,33.86,33.81,33.86,54500.0,33.84,33.86,33.81,33.86,54500.0
2011-04-21 14:30:00,33.86,33.92,33.84,33.92,77200.0,33.86,33.92,33.84,33.92,77200.0
2011-04-21 15:00:00,33.91,34.02,33.9,33.96,98700.0,33.91,34.02,33.9,33.96,98700.0
2011-04-21 15:30:00,33.97,34.04,33.93,34.02,214600.0,33.97,34.04,33.93,34.02,214600.0
2011-04-25 09:30:00,33.84,34.11,33.63,34.11,55000.0,33.84,34.11,33.63,34.11,55000.0
2011-04-25 10:00:00,34.12,34.14,33.66,33.72,86400.0,34.12,34.14,33.66,33.72,86400.0
2011-04-25 10:30:00,33.7,33.89,33.7,33.86,69800.0,33.7,33.89,33.7,33.86,69800.0
2011-04-25 11:00:00,33.85,34.05,33.83,34.04,73300.0,33.85,34.05,33.83,34.04,73300.0
2011-04-25 11:30:00,34.04,34.06,33.9,33.99,35700.0,34.04,34.06,33.9,33.99,35700.0
2011-04-25 12:00:00,34.0,34.04,33.97,34.02,22500.0,34.0,34.04,33.97,34.02,22500.0
2011-04-25 12:30:00,34.03,34.04,33.93,33.98,22900.0,34.03,34.04,33.93,33.98,22900.0
2011-04-25 13:00:00,33.97,33.98,33.9,33.9,22300.0,33.97,33.98,33.9,33.9,22300.0
2011-04-25 13:30:00,33.91,33.94,33.88,33.9,65200.0,33.91,33.94,33.88,33.9,65200.0
2011-04-25 14:00:00,33.91,34.15,33.91,34.11,109500.0,33.91,34.15,33.91,34.11,109500.0
2011-04-25 14:30:00,34.11,34.21,34.09,34.14,106900.0,34.11,34.21,34.09,34.14,106900.0
2011-04-25 15:00:00,34.14,34.35,34.09,34.35,131700.0,34.14,34.35,34.09,34.35,131700.0
2011-04-25 15:30:00,34.35,34.56,34.29,34.53,324700.0,34.35,34.56,34.29,34.53,324700.0
2011-04-26 09:30:00,34.0,34.22,33.0,33.15,276900.0,34.0,34.22,33.0,33.15,276900.0
2011-04-26 10:00:00,33.13,33.33,33.08,33.22,199800.0,33.13,33.33,33.08,33.22,199800.0
2011-04-26 10:30:00,33.21,33.42,32.92,33.14,213000.0,33.21,33.42,32.92,33.14,213000.0
2011-04-26 11:00:00,33.15,33.2,32.95,33.01,146300.0,33.15,33.2,32.95,33.01,146300.0
2011-04-26 11:30:00,33.03,33.13,32.88,32.98,143700.0,33.03,33.13,32.88,32.98,143700.0
2011-04-26 12:00:00,32.98,33.05,32.87,33.01,109600.0,32.98,33.05,32.87,33.01,109600.0
2011-04-26 12:30:00,33.01,33.06,33.0,33.01,89500.0,33.01,33.06,33.0,33.01,89500.0
2011-04-26 13:00:00,33.02,33.3,33.0,33.08,124000.0,33.02,33.3,33.0,33.08,124000.0
2011-04-26 13:30:00,33.08,33.36,33.04,33.33,69300.0,33.08,33.36,33.04,33.33,69300.0
2011-04-26 14:00:00,33.32,33.35,33.09,33.11,93600.0,33.32,33.35,33.09,33.11,93600.0
2011-04-26 14:30:00,33.11,33.13,33.0,33.0,92000.0,33.11,33.13,33.0,33.0,92000.0
2011-04-26 15:00:00,33.01,33.06,32.98,33.01,169800.0,33.01,33.06,32.98,33.01,169800.0
2011-04-26 15:30:00,33.01,33.07,33.0,33.04,221300.0,33.01,33.07,33.0,33.04,221300.0
2011-04-27 09:30:00,33.3,33.43,33.06,33.09,96900.0,33.3,33.43,33.06,33.09,96900.0
2011-04-27 10:00:00,33.09,33.39,33.04,33.3,109000.0,33.09,33.39,33.04,33.3,109000.0
2011-04-27 10:30:00,33.29,33.47,33.24,33.38,59900.0,33.29,33.47,33.24,33.38,59900.0
2011-04-27 11:00:00,33.38,33.41,33.22,33.29,60600.0,33.38,33.41,33.22,33.29,60600.0
2011-04-27 11:30:00,33.29,33.31,33.19,33.19,45700.0,33.29,33.31,33.19,33.19,45700.0
2011-04-27 12:00:00,33.19,33.22,33.0,33.07,37900.0,33.19,33.22,33.0,33.07,37900.0
2011-04-27 12:30:00,33.08,33.2,33.02,33.09,60600.0,33.08,33.2,33.02,33.09,60600.0
2011-04-27 13:00:00,33.09,33.15,33.03,33.04,33300.0,33.09,33.15,33.03,33.04,33300.0
2011-04-27 13:30:00,33.03,33.08,33.01,33.05,27100.0,33.03,33.08,33.01,33.05,27100.0
2011-04-27 14:00:00,33.05,33.09,32.98,33.03,67400.0,33.05,33.09,32.98,33.03,67400.0
2011-04-27 14:30:00,33.03,33.16,33.0,33.12,61500.0,33.03,33.16,33.0,33.12,61500.0
2011-04-27 15:00:00,33.12,33.23,33.11,33.23,79600.0,33.12,33.23,33.11,33.23,79600.0
2011-04-27 15:30:00,33.23,33.42,33.23,33.33,211200.0,33.23,33.42,33.23,33.33,211200.0
2011-04-28 09:30:00,33.2,33.81,33.2,33.78,72000.0,33.2,33.81,33.2,33.78,72000.0
2011-04-28 10:00:00,33.77,34.22,33.69,34.2,138900.0,33.77,34.22,33.69,34.2,138900.0
2011-04-28 10:30:00,34.21,34.51,34.19,34.46,41400.0,34.21,34.51,34.19,34.46,41400.0
2011-04-28 11:00:00,34.49,34.5,34.37,34.49,75000.0,34.49,34.5,34.37,34.49,75000.0
2011-04-28 11:30:00,34.48,34.49,34.18,34.19,87700.0,34.48,34.49,34.18,34.19,87700.0
2011-04-28 12:00:00,34.19,34.25,34.16,34.2,49000.0,34.19,34.25,34.16,34.2,49000.0
2011-04-28 12:30:00,34.2,34.2,34.06,34.16,32800.0,34.2,34.2,34.06,34.16,32800.0
2011-04-28 13:00:00,34.16,34.2,33.99,34.11,31700.0,34.16,34.2,33.99,34.11,31700.0
2011-04-28 13:30:00,34.11,34.13,34.03,34.05,19500.0,34.11,34.13,34.03,34.05,19500.0
2011-04-28 14:00:00,34.04,34.06,33.96,33.99,31600.0,34.04,34.06,33.96,33.99,31600.0
2011-04-28 14:30:00,33.99,34.03,33.96,33.99,46300.0,33.99,34.03,33.96,33.99,46300.0
2011-04-28 15:00:00,34.0,34.0,33.9,33.96,123000.0,34.0,34.0,33.9,33.96,123000.0
2011-04-28 15:30:00,33.95,34.16,33.95,34.08,133000.0,33.95,34.16,33.95,34.08,133000.0
2011-04-29 09:30:00,34.18,34.25,33.93,33.95,48000.0,34.18,34.25,33.93,33.95,48000.0
2011-04-29 10:00:00,33.97,34.11,33.86,34.1,15900.0,33.97,34.11,33.86,34.1,15900.0
2011-04-29 10:30:00,34.1,34.12,33.94,33.94,20600.0,34.1,34.12,33.94,33.94,20600.0
2011-04-29 11:00:00,33.95,34.04,33.88,33.99,20500.0,33.95,34.04,33.88,33.99,20500.0
2011-04-29 11:30:00,34.0,34.1,33.93,34.07,28500.0,34.0,34.1,33.93,34.07,28500.0
2011-04-29 12:00:00,34.06,34.28,34.05,34.27,25500.0,34.06,34.28,34.05,34.27,25500.0
2011-04-29 12:30:00,34.28,34.32,34.24,34.24,24800.0,34.28,34.32,34.24,34.24,24800.0
2011-04-29 13:00:00,34.24,34.29,34.17,34.17,15000.0,34.24,34.29,34.17,34.17,15000.0
2011-04-29 13:30:00,34.16,34.16,34.07,34.1,24800.0,34.16,34.16,34.07,34.1,24800.0
2011-04-29 14:00:00,34.09,34.09,33.79,33.79,59400.0,34.09,34.09,33.79,33.79,59400.0
2011-04-29 14:30:00,33.78,33.94,33.77,33.84,52400.0,33.78,33.94,33.77,33.84,52400.0
2011-04-29 15:00:00,33.84,33.91,33.79,33.8,41300.0,33.84,33.91,33.79,33.8,41300.0
2011-04-29 15:30:00,33.79,33.92,33.75,33.86,246400.0,33.79,33.92,33.75,33.86,246400.0
2011-05-02 09:30:00,34.03,34.08,33.84,33.86,27300.0,34.03,34.08,33.84,33.86,27300.0
2011-05-02 10:00:00,33.89,33.93,33.69,33.72,23500.0,33.89,33.93,33.69,33.72,23500.0
2011-05-02 10:30:00,33.73,33.83,33.7,33.82,32100.0,33.73,33.83,33.7,33.82,32100.0
2011-05-02 11:00:00,33.81,33.81,33.64,33.66,24800.0,33.81,33.81,33.64,33.66,24800.0
2011-05-02 11:30:00,33.65,33.77,33.65,33.75,23600.0,33.65,33.77,33.65,33.75,23600.0
2011-05-02 12:00:00,33.77,33.79,33.51,33.51,28300.0,33.77,33.79,33.51,33.51,28300.0
2011-05-02 12:30:00,33.5,33.56,33.48,33.53,20500.0,33.5,33.56,33.48,33.53,20500.0
2011-05-02 13:00:00,33.57,33.68,33.55,33.68,11100.0,33.57,33.68,33.55,33.68,11100.0
2011-05-02 13:30:00,33.68,33.71,33.65,33.65,15400.0,33.68,33.71,33.65,33.65,15400.0
2011-05-02 14:00:00,33.66,33.75,33.62,33.64,23600.0,33.66,33.75,33.62,33.64,23600.0
2011-05-02 14:30:00,33.64,33.67,33.6,33.62,31900.0,33.64,33.67,33.6,33.62,31900.0
2011-05-02 15:00:00,33.6,33.67,33.57,33.57,29400.0,33.6,33.67,33.57,33.57,29400.0
2011-05-02 15:30:00,33.57,33.61,33.49,33.6,106000.0,33.57,33.61,33.49,33.6,106000.0
2011-05-03 09:30:00,33.5,33.83,33.41,33.77,70400.0,33.5,33.83,33.41,33.77,70400.0
2011-05-03 10:00:00,33.76,33.76,33.46,33.46,21900.0,33.76,33.76,33.46,33.46,21900.0
2011-05-03 10:30:00,33.46,33.55,33.37,33.42,26300.0,33.46,33.55,33.37,33.42,26300.0
2011-05-03 11:00:00,33.44,33.64,33.44,33.6,14800.0,33.44,33.64,33.44,33.6,14800.0
2011-05-03 11:30:00,33.62,33.67,33.56,33.62,57000.0,33.62,33.67,33.56,33.62,57000.0
2011-05-03 12:00:00,33.62,33.68,33.6,33.66,18500.0,33.62,33.68,33.6,33.66,18500.0
2011-05-03 12:30:00,33.65,33.68,33.59,33.62,25300.0,33.65,33.68,33.59,33.62,25300.0
2011-05-03 13:00:00,33.61,33.69,33.61,33.62,24300.0,33.61,33.69,33.61,33.62,24300.0
2011-05-03 13:30:00,33.61,33.77,33.6,33.77,53300.0,33.61,33.77,33.6,33.77,53300.0
2011-05-03 14:00:00,33.77,33.81,33.67,33.81,48900.0,33.77,33.81,33.67,33.81,48900.0
2011-05-03 14:30:00,33.8,33.83,33.76,33.79,25200.0,33.8,33.83,33.76,33.79,25200.0
2011-05-03 15:00:00,33.8,33.98,33.77,33.98,59700.0,33.8,33.98,33.77,33.98,59700.0
2011-05-03 15:30:00,33.97,34.12,33.94,34.06,125700.0,33.97,34.12,33.94,34.06,125700.0
2011-05-04 09:30:00,34.11,34.45,34.07,34.31,38300.0,34.11,34.45,34.07,34.31,38300.0
2011-05-04 10:00:00,34.29,34.5,34.23,34.33,71200.0,34.29,34.5,34.23,34.33,71200.0
2011-05-04 10:30:00,34.31,34.38,34.24,34.32,60700.0,34.31,34.38,34.24,34.32,60700.0
2011-05-04 11:00:00,34.32,34.33,34.25,34.32,53200.0,34.32,34.33,34.25,34.32,53200.0
2011-05-04 11:30:00,34.32,34.33,34.23,34.28,76100.0,34.32,34.33,34.23,34.28,76100.0
2011-05-04 12:00:00,34.27,34.29,34.13,34.15,31100.0,34.27,34.29,34.13,34.15,31100.0
2011-05-04 12:30:00,34.14,34.16,34.07,34.07,33300.0,34.14,34.16,34.07,34.07,33300.0
2011-05-04 13:00:00,34.07,34.12,34.05,34.06,24100.0,34.07,34.12,34.05,34.06,24100.0
2011-05-04 13:30:00,34.07,34.18,34.07,34.17,26100.0,34.07,34.18,34.07,34.17,26100.0
2011-05-04 14:00:00,34.15,34.26,34.07,34.25,27500.0,34.15,34.26,34.07,34.25,27500.0
2011-05-04 14:30:00,34.26,34.45,34.25,34.42,43500.0,34.26,34.45,34.25,34.42,43500.0
2011-05-04 15:00:00,34.41,34.49,34.33,34.49,56500.0,34.41,34.49,34.33,34.49,56500.0
2011-05-04 15:30:00,34.49,34.5,34.38,34.39,135500.0,34.49,34.5,34.38,34.39,135500.0
2011-05-05 09:30:00,34.21,34.38,34.11,34.32,30000.0,34.21,34.38,34.11,34.32,30000.0
2011-05-05 10:00:00,34.32,34.56,34.31,34.34,28700.0,34.32,34.56,34.31,34.34,28700.0
2011-05-05 10:30:00,34.35,34.46,34.29,34.41,21200.0,34.35,34.46,34.29,34.41,21200.0
2011-05-05 11:00:00,34.42,34.55,34.34,34.53,31900.0,34.42,34.55,34.34,34.53,31900.0
2011-05-05 11:30:00,34.54,34.94,34.54,34.92,55700.0,34.54,34.94,34.54,34.92,55700.0
2011-05-05 12:00:00,34.92,34.98,34.9,34.94,25000.0,34.92,34.98,34.9,34.94,25000.0
2011-05-05 12:30:00,34.94,34.97,34.78,34.81,25900.0,34.94,34.97,34.78,34.81,25900.0
2011-05-05 13:00:00,34.78,34.83,34.75,34.82,10200.0,34.78,34.83,34.75,34.82,10200.0
2011-05-05 13:30:00,34.81,34.82,34.63,34.68,45300.0,34.81,34.82,34.63,34.68,45300.0
2011-05-05 14:00:00,34.68,34.73,34.61,34.7,19100.0,34.68,34.73,34.61,34.7,19100.0
2011-05-05 14:30:00,34.71,34.82,34.65,34.77,54900.0,34.71,34.82,34.65,34.77,54900.0
2011-05-05 15:00:00,34.77,34.84,34.53,34.61,111300.0,34.77,34.84,34.53,34.61,111300.0
2011-05-05 15:30:00,34.6,34.66,34.47,34.53,157900.0,34.6,34.66,34.47,34.53,157900.0
2011-05-06 09:30:00,34.87,34.89,34.33,34.59,81000.0,34.87,34.89,34.33,34.59,81000.0
2011-05-06 10:00:00,34.59,34.64,34.31,34.36,70000.0,34.59,34.64,34.31,34.36,70000.0
2011-05-06 10:30:00,34.37,34.69,34.34,34.65,35900.0,34.37,34.69,34.34,34.65,35900.0
2011-05-06 11:00:00,34.66,34.9,34.66,34.85,54000.0,34.66,34.9,34.66,34.85,54000.0
2011-05-06 11:30:00,34.88,34.9,34.75,34.82,63100.0,34.88,34.9,34.75,34.82,63100.0
2011-05-06 12:00:00,34.82,34.84,34.69,34.74,42900.0,34.82,34.84,34.69,34.74,42900.0
2011-05-06 12:30:00,34.73,34.76,34.55,34.63,20100.0,34.73,34.76,34.55,34.63,20100.0
2011-05-06 13:00:00,34.63,34.69,34.42,34.49,31400.0,34.63,34.69,34.42,34.49,31400.0
2011-05-06 13:30:00,34.49,34.57,34.4,34.4,28300.0,34.49,34.57,34.4,34.4,28300.0
2011-05-06 14:00:00,34.35,34.5,34.33,34.38,21100.0,34.35,34.5,34.33,34.38,21100.0
2011-05-06 14:30:00,34.36,34.38,34.22,34.31,31600.0,34.36,34.38,34.22,34.31,31600.0
2011-05-06 15:00:00,34.29,34.39,34.21,34.24,43000.0,34.29,34.39,34.21,34.24,43000.0
2011-05-06 15:30:00,34.24,34.3,34.15,34.2,118100.0,34.24,34.3,34.15,34.2,118100.0
2011-05-09 09:30:00,34.24,34.25,33.72,33.76,69100.0,34.24,34.25,33.72,33.76,69100.0
2011-05-09 10:00:00,33.78,33.98,33.77,33.86,45500.0,33.78,33.98,33.77,33.86,45500.0
2011-05-09 10:30:00,33.84,33.93,33.77,33.88,31500.0,33.84,33.93,33.77,33.88,31500.0
2011-05-09 11:00:00,33.89,33.97,33.86,33.91,21100.0,33.89,33.97,33.86,33.91,21100.0
2011-05-09 11:30:00,33.92,33.93,33.82,33.89,31200.0,33.92,33.93,33.82,33.89,31200.0
2011-05-09 12:00:00,33.88,34.11,33.83,34.11,51400.0,33.88,34.11,33.83,34.11,51400.0
2011-05-09 12:30:00,34.12,34.24,34.12,34.18,28600.0,34.12,34.24,34.12,34.18,28600.0
2011-05-09 13:00:00,34.18,34.23,34.12,34.12,33800.0,34.18,34.23,34.12,34.12,33800.0
2011-05-09 13:30:00,34.12,34.24,34.11,34.2,25200.0,34.12,34.24,34.11,34.2,25200.0
2011-05-09 14:00:00,34.19,34.21,34.02,34.03,42500.0,34.19,34.21,34.02,34.03,42500.0
2011-05-09 14:30:00,34.02,34.22,34.01,34.04,51300.0,34.02,34.22,34.01,34.04,51300.0
2011-05-09 15:00:00,34.03,34.06,33.95,33.96,50600.0,34.03,34.06,33.95,33.96,50600.0
2011-05-09 15:30:00,33.96,34.08,33.9,34.07,217600.0,33.96,34.08,33.9,34.07,217600.0
2011-05-10 09:30:00,34.24,34.43,34.21,34.4,31700.0,34.24,34.43,34.21,34.4,31700.0
2011-05-10 10:00:00,34.37,34.48,34.29,34.35,52600.0,34.37,34.48,34.29,34.35,52600.0
2011-05-10 10:30:00,34.37,34.4,34.28,34.32,61500.0,34.37,34.4,34.28,34.32,61500.0
2011-05-10 11:00:00,34.32,34.37,34.27,34.3,35000.0,34.32,34.37,34.27,34.3,35000.0
2011-05-10 11:30:00,34.33,34.4,34.32,34.32,21700.0,34.33,34.4,34.32,34.32,21700.0
2011-05-10 12:00:00,34.33,34.38,34.32,34.33,25000.0,34.33,34.38,34.32,34.33,25000.0
2011-05-10 12:30:00,34.33,34.37,34.29,34.3,51100.0,34.33,34.37,34.29,34.3,51100.0
2011-05-10 13:00:00,34.3,34.33,34.27,34.29,32600.0,34.3,34.33,34.27,34.29,32600.0
2011-05-10 13:30:00,34.3,34.33,34.27,34.3,40900.0,34.3,34.33,34.27,34.3,40900.0
2011-05-10 14:00:00,34.3,34.37,34.14,34.23,74800.0,34.3,34.37,34.14,34.23,74800.0
2011-05-10 14:30:00,34.23,34.38,34.18,34.38,42800.0,34.23,34.38,34.18,34.38,42800.0
2011-05-10 15:00:00,34.39,34.46,34.3,34.4,122900.0,34.39,34.46,34.3,34.4,122900.0
2011-05-10 15:30:00,34.39,34.41,34.29,34.29,141200.0,34.39,34.41,34.29,34.29,141200.0
2011-05-11 09:30:00,34.29,34.5,34.29,34.34,46300.0,34.29,34.5,34.29,34.34,46300.0
2011-05-11 10:00:00,34.32,34.33,34.1,34.19,53400.0,34.32,34.33,34.1,34.19,53400.0
2011-05-11 10:30:00,34.19,34.22,34.14,34.17,39700.0,34.19,34.22,34.14,34.17,39700.0
2011-05-11 11:00:00,34.17,34.27,34.17,34.25,51100.0,34.17,34.27,34.17,34.25,51100.0
2011-05-11 11:30:00,34.26,34.28,34.06,34.06,41200.0,34.26,34.28,34.06,34.06,41200.0
2011-05-11 12:00:00,34.07,34.07,33.81,33.94,39100.0,34.07,34.07,33.81,33.94,39100.0
2011-05-11 12:30:00,33.96,34.03,33.9,33.98,24300.0,33.96,34.03,33.9,33.98,24300.0
2011-05-11 13:00:00,33.98,34.0,33.89,33.9,24400.0,33.98,34.0,33.89,33.9,24400.0
2011-05-11 13:30:00,33.87,33.98,33.78,33.91,40700.0,33.87,33.98,33.78,33.91,40700.0
2011-05-11 14:00:00,33.91,33.95,33.72,33.75,41200.0,33.91,33.95,33.72,33.75,41200.0
2011-05-11 14:30:00,33.75,33.84,33.74,33.78,42100.0,33.75,33.84,33.74,33.78,42100.0
2011-05-11 15:00:00,33.79,33.95,33.76,33.89,37300.0,33.79,33.95,33.76,33.89,37300.0
2011-05-11 15:30:00,33.9,33.91,33.72,33.74,172100.0,33.9,33.91,33.72,33.74,172100.0
2011-05-12 09:30:00,33.68,33.89,33.48,33.85,73500.0,33.68,33.89,33.48,33.85,73500.0
2011-05-12 10:00:00,33.87,34.03,33.76,33.91,50400.0,33.87,34.03,33.76,33.91,50400.0
2011-05-12 10:30:00,33.91,33.95,33.75,33.8,44500.0,33.91,33.95,33.75,33.8,44500.0
2011-05-12 11:00:00,33.78,33.99,33.75,33.93,66300.0,33.78,33.99,33.75,33.93,66300.0
2011-05-12 11:30:00,33.92,34.0,33.85,33.94,38300.0,33.92,34.0,33.85,33.94,38300.0
2011-05-12 12:00:00,33.91,33.92,33.78,33.83,38900.0,33.91,33.92,33.78,33.83,38900.0
2011-05-12 12:30:00,33.85,33.96,33.81,33.95,24800.0,33.85,33.96,33.81,33.95,24800.0
2011-05-12 13:00:00,33.95,34.11,33.95,34.08,29300.0,33.95,34.11,33.95,34.08,29300.0
2011-05-12 13:30:00,34.09,34.13,34.02,34.1,24200.0,34.09,34.13,34.02,34.1,24200.0
2011-05-12 14:00:00,34.11,34.27,34.1,34.12,64300.0,34.11,34.27,34.1,34.12,64300.0
2011-05-12 14:30:00,34.12,34.21,34.06,34.15,48200.0,34.12,34.21,34.06,34.15,48200.0
2011-05-12 15:00:00,34.14,34.26,34.08,34.23,68200.0,34.14,34.26,34.08,34.23,68200.0
2011-05-12 15:30:00,34.22,34.31,34.19,34.24,98200.0,34.22,34.31,34.19,34.24,98200.0
2011-05-13 09:30:00,34.32,34.43,34.12,34.12,15600.0,34.32,34.43,34.12,34.12,15600.0
2011-05-13 10:00:00,34.12,34.25,33.82,34.2,26900.0,34.12,34.25,33.82,34.2,26900.0
2011-05-13 10:30:00,34.22,34.31,33.98,34.03,21400.0,34.22,34.31,33.98,34.03,21400.0
2011-05-13 11:00:00,34.03,34.03,33.73,33.82,29100.0,34.03,34.03,33.73,33.82,29100.0
2011-05-13 11:30:00,33.81,33.86,33.74,33.8,19600.0,33.81,33.86,33.74,33.8,19600.0
2011-05-13 12:00:00,33.76,33.79,33.54,33.68,28900.0,33.76,33.79,33.54,33.68,28900.0
2011-05-13 12:30:00,33.68,33.7,33.6,33.6,11500.0,33.68,33.7,33.6,33.6,11500.0
2011-05-13 13:00:00,33.61,33.66,33.59,33.64,8100.0,33.61,33.66,33.59,33.64,8100.0
2011-05-13 13:30:00,33.65,33.7,33.58,33.6,18400.0,33.65,33.7,33.58,33.6,18400.0
2011-05-13 14:00:00,33.59,33.71,33.52,33.67,32100.0,33.59,33.71,33.52,33.67,32100.0
2011-05-13 14:30:00,33.7,33.76,33.53,33.61,119700.0,33.7,33.76,33.53,33.61,119700.0
2011-05-13 15:00:00,33.61,33.64,33.52,33.58,147700.0,33.61,33.64,33.52,33.58,147700.0
2011-05-13 15:30:00,33.59,33.7,33.58,33.68,138000.0,33.59,33.7,33.58,33.68,138000.0
2011-05-16 09:30:00,33.5,33.62,33.37,33.52,76200.0,33.5,33.62,33.37,33.52,76200.0
2011-05-16 10:00:00,33.5,33.65,33.46,33.54,52200.0,33.5,33.65,33.46,33.54,52200.0
2011-05-16 10:30:00,33.54,33.6,33.39,33.46,52600.0,33.54,33.6,33.39,33.46,52600.0
2011-05-16 11:00:00,33.47,33.61,33.45,33.55,26300.0,33.47,33.61,33.45,33.55,26300.0
2011-05-16 11:30:00,33.55,33.55,33.39,33.4,47000.0,33.55,33.55,33.39,33.4,47000.0
2011-05-16 12:00:00,33.41,33.43,33.38,33.43,20400.0,33.41,33.43,33.38,33.43,20400.0
2011-05-16 12:30:00,33.44,33.47,33.37,33.43,53500.0,33.44,33.47,33.37,33.43,53500.0
2011-05-16 13:00:00,33.42,33.44,33.26,33.34,47300.0,33.42,33.44,33.26,33.34,47300.0
2011-05-16 13:30:00,33.34,33.39,33.31,33.37,34700.0,33.34,33.39,33.31,33.37,34700.0
2011-05-16 14:00:00,33.37,33.48,33.33,33.41,48200.0,33.37,33.48,33.33,33.41,48200.0
2011-05-16 14:30:00,33.42,33.49,33.41,33.47,76000.0,33.42,33.49,33.41,33.47,76000.0
2011-05-16 15:00:00,33.47,33.51,33.41,33.42,117300.0,33.47,33.51,33.41,33.42,117300.0
2011-05-16 15:30:00,33.41,33.45,33.33,33.38,142600.0,33.41,33.45,33.33,33.38,142600.0
2011-05-17 09:30:00,33.23,33.28,33.02,33.27,54800.0,33.23,33.28,33.02,33.27,54800.0
2011-05-17 10:00:00,33.27,33.42,33.23,33.4,57200.0,33.27,33.42,33.23,33.4,57200.0
2011-05-17 10:30:00,33.41,33.45,33.21,33.24,41000.0,33.41,33.45,33.21,33.24,41000.0
2011-05-17 11:00:00,33.25,33.34,33.18,33.29,56300.0,33.25,33.34,33.18,33.29,56300.0
2011-05-17 11:30:00,33.29,33.33,33.21,33.29,44900.0,33.29,33.33,33.21,33.29,44900.0
2011-05-17 12:00:00,33.28,33.29,33.25,33.26,26600.0,33.28,33.29,33.25,33.26,26600.0
2011-05-17 12:30:00,33.26,33.33,33.2,33.27,40600.0,33.26,33.33,33.2,33.27,40600.0
2011-05-17 13:00:00,33.26,33.32,33.23,33.28,35900.0,33.26,33.32,33.23,33.28,35900.0
2011-05-17 13:30:00,33.27,33.31,33.18,33.27,57500.0,33.27,33.31,33.18,33.27,57500.0
2011-05-17 14:00:00,33.26,33.31,33.18,33.23,52600.0,33.26,33.31,33.18,33.23,52600.0
2011-05-17 14:30:00,33.22,33.34,33.13,33.34,58400.0,33.22,33.34,33.13,33.34,58400.0
2011-05-17 15:00:00,33.33,33.34,33.26,33.3,64900.0,33.33,33.34,33.26,33.3,64900.0
2011-05-17 15:30:00,33.3,33.36,33.22,33.35,172100.0,33.3,33.36,33.22,33.35,172100.0
2011-05-18 09:30:00,33.38,33.53,33.26,33.34,54200.0,33.38,33.53,33.26,33.34,54200.0
2011-05-18 10:00:00,33.34,33.47,33.31,33.47,42200.0,33.34,33.47,33.31,33.47,42200.0
2011-05-18 10:30:00,33.49,33.6,33.48,33.54,22900.0,33.49,33.6,33.48,33.54,22900.0
2011-05-18 11:00:00,33.54,33.57,33.48,33.51,14700.0,33.54,33.57,33.48,33.51,14700.0
2011-05-18 11:30:00,33.5,33.53,33.49,33.52,15000.0,33.5,33.53,33.49,33.52,15000.0
2011-05-18 12:00:00,33.53,33.58,33.49,33.58,18300.0,33.53,33.58,33.49,33.58,18300.0
2011-05-18 12:30:00,33.57,33.6,33.54,33.57,13200.0,33.57,33.6,33.54,33.57,13200.0
2011-05-18 13:00:00,33.57,33.66,33.57,33.63,15600.0,33.57,33.66,33.57,33.63,15600.0
2011-05-18 13:30:00,33.63,33.63,33.56,33.62,24500.0,33.63,33.63,33.56,33.62,24500.0
2011-05-18 14:00:00,33.62,33.67,33.57,33.63,35800.0,33.62,33.67,33.57,33.63,35800.0
2011-05-18 14:30:00,33.63,33.66,33.61,33.65,22400.0,33.63,33.66,33.61,33.65,22400.0
2011-05-18 15:00:00,33.65,33.69,33.61,33.69,27200.0,33.65,33.69,33.61,33.69,27200.0
2011-05-18 15:30:00,33.69,33.72,33.63,33.7,102100.0,33.69,33.72,33.63,33.7,102100.0
2011-05-19 09:30:00,33.84,33.84,33.67,33.84,17500.0,33.84,33.84,33.67,33.84,17500.0
2011-05-19 10:00:00,33.8,33.89,33.71,33.88,39900.0,33.8,33.89,33.71,33.88,39900.0
2011-05-19 10:30:00,33.9,33.91,33.71,33.71,22100.0,33.9,33.91,33.71,33.71,22100.0
2011-05-19 11:00:00,33.7,33.76,33.67,33.75,27100.0,33.7,33.76,33.67,33.75,27100.0
2011-05-19 11:30:00,33.76,33.78,33.72,33.78,17200.0,33.76,33.78,33.72,33.78,17200.0
2011-05-19 12:00:00,33.77,33.83,33.76,33.81,10600.0,33.77,33.83,33.76,33.81,10600.0
2011-05-19 12:30:00,33.81,33.81,33.76,33.8,14300.0,33.81,33.81,33.76,33.8,14300.0
2011-05-19 13:00:00,33.8,33.86,33.79,33.84,13600.0,33.8,33.86,33.79,33.84,13600.0
2011-05-19 13:30:00,33.84,33.84,33.8,33.83,12300.0,33.84,33.84,33.8,33.83,12300.0
2011-05-19 14:00:00,33.83,33.85,33.77,33.78,13600.0,33.83,33.85,33.77,33.78,13600.0
2011-05-19 14:30:00,33.77,33.85,33.75,33.78,17800.0,33.77,33.85,33.75,33.78,17800.0
2011-05-19 15:00:00,33.8,33.86,33.76,33.77,22400.0,33.8,33.86,33.76,33.77,22400.0
2011-05-19 15:30:00,33.78,33.84,33.76,33.78,47500.0,33.78,33.84,33.76,33.78,47500.0
2011-05-20 09:30:00,33.78,33.79,33.35,33.36,82200.0,33.78,33.79,33.35,33.36,82200.0
2011-05-20 10:00:00,33.36,33.49,33.3,33.45,77200.0,33.36,33.49,33.3,33.45,77200.0
2011-05-20 10:30:00,33.45,33.45,33.16,33.18,58300.0,33.45,33.45,33.16,33.18,58300.0
2011-05-20 11:00:00,33.19,33.28,33.16,33.23,24000.0,33.19,33.28,33.16,33.23,24000.0
2011-05-20 11:30:00,33.24,33.3,33.22,33.27,16400.0,33.24,33.3,33.22,33.27,16400.0
2011-05-20 12:00:00,33.25,33.3,33.2,33.22,46000.0,33.25,33.3,33.2,33.22,46000.0
2011-05-20 12:30:00,33.21,33.22,33.12,33.17,31500.0,33.21,33.22,33.12,33.17,31500.0
2011-05-20 13:00:00,33.18,33.24,33.17,33.19,29400.0,33.18,33.24,33.17,33.19,29400.0
2011-05-20 13:30:00,33.2,33.37,33.2,33.32,45300.0,33.2,33.37,33.2,33.32,45300.0
2011-05-20 14:00:00,33.33,33.39,33.32,33.34,18500.0,33.33,33.39,33.32,33.34,18500.0
2011-05-20 14:30:00,33.34,33.36,33.21,33.22,59500.0,33.34,33.36,33.21,33.22,59500.0
2011-05-20 15:00:00,33.22,33.26,33.16,33.21,33400.0,33.22,33.26,33.16,33.21,33400.0
2011-05-20 15:30:00,33.21,33.26,33.03,33.11,176400.0,33.21,33.26,33.03,33.11,176400.0
2011-05-23 09:30:00,32.6,33.14,32.6,33.11,66200.0,32.6,33.14,32.6,33.11,66200.0
2011-05-23 10:00:00,33.15,33.27,33.04,33.09,33300.0,33.15,33.27,33.04,33.09,33300.0
2011-05-23 10:30:00,33.12,33.27,33.06,33.23,35000.0,33.12,33.27,33.06,33.23,35000.0
2011-05-23 11:00:00,33.21,33.25,33.04,33.2,30100.0,33.21,33.25,33.04,33.2,30100.0
2011-05-23 11:30:00,33.21,33.21,33.07,33.17,17800.0,33.21,33.21,33.07,33.17,17800.0
2011-05-23 12:00:00,33.17,33.21,33.11,33.19,12400.0,33.17,33.21,33.11,33.19,12400.0
2011-05-23 12:30:00,33.2,33.22,33.17,33.21,6800.0,33.2,33.22,33.17,33.21,6800.0
2011-05-23 13:00:00,33.21,33.23,33.17,33.18,16900.0,33.21,33.23,33.17,33.18,16900.0
2011-05-23 13:30:00,33.18,33.25,33.18,33.23,16100.0,33.18,33.25,33.18,33.23,16100.0
2011-05-23 14:00:00,33.23,33.27,33.2,33.21,23100.0,33.23,33.27,33.2,33.21,23100.0
2011-05-23 14:30:00,33.21,33.28,33.21,33.24,58400.0,33.21,33.28,33.21,33.24,58400.0
2011-05-23 15:00:00,33.24,33.28,33.22,33.23,65900.0,33.24,33.28,33.22,33.23,65900.0
2011-05-23 15:30:00,33.25,33.26,33.16,33.2,98700.0,33.25,33.26,33.16,33.2,98700.0
2011-05-24 09:30:00,33.3,33.44,33.27,33.4,72600.0,33.3,33.44,33.27,33.4,72600.0
2011-05-24 10:00:00,33.4,33.59,33.38,33.39,45500.0,33.4,33.59,33.38,33.39,45500.0
2011-05-24 10:30:00,33.4,33.47,33.37,33.43,33600.0,33.4,33.47,33.37,33.43,33600.0
2011-05-24 11:00:00,33.46,33.49,33.42,33.43,25500.0,33.46,33.49,33.42,33.43,25500.0
2011-05-24 11:30:00,33.43,33.46,33.23,33.31,36800.0,33.43,33.46,33.23,33.31,36800.0
2011-05-24 12:00:00,33.31,33.36,33.26,33.34,22800.0,33.31,33.36,33.26,33.34,22800.0
2011-05-24 12:30:00,33.35,33.39,33.32,33.36,32900.0,33.35,33.39,33.32,33.36,32900.0
2011-05-24 13:00:00,33.37,33.42,33.36,33.4,37400.0,33.37,33.42,33.36,33.4,37400.0
2011-05-24 13:30:00,33.38,33.39,33.35,33.36,23900.0,33.38,33.39,33.35,33.36,23900.0
2011-05-24 14:00:00,33.37,33.42,33.36,33.41,27800.0,33.37,33.42,33.36,33.41,27800.0
2011-05-24 14:30:00,33.41,33.44,33.38,33.43,29000.0,33.41,33.44,33.38,33.43,29000.0
2011-05-24 15:00:00,33.43,33.52,33.43,33.51,42300.0,33.43,33.52,33.43,33.51,42300.0
2011-05-24 15:30:00,33.5,33.52,33.44,33.46,114000.0,33.5,33.52,33.44,33.46,114000.0
2011-05-25 09:30:00,33.3,33.38,33.25,33.32,33700.0,33.3,33.38,33.25,33.32,33700.0
2011-05-25 10:00:00,33.3,33.38,33.17,33.31,20600.0,33.3,33.38,33.17,33.31,20600.0
2011-05-25 10:30:00,33.3,33.42,33.3,33.38,12500.0,33.3,33.42,33.3,33.38,12500.0
2011-05-25 11:00:00,33.37,33.48,33.37,33.42,13200.0,33.37,33.48,33.37,33.42,13200.0
2011-05-25 11:30:00,33.43,33.56,33.39,33.5,37500.0,33.43,33.56,33.39,33.5,37500.0
2011-05-25 12:00:00,33.5,33.56,33.5,33.56,35300.0,33.5,33.56,33.5,33.56,35300.0
2011-05-25 12:30:00,33.54,33.6,33.5,33.59,20500.0,33.54,33.6,33.5,33.59,20500.0
2011-05-25 13:00:00,33.59,33.64,33.53,33.54,19700.0,33.59,33.64,33.53,33.54,19700.0
2011-05-25 13:30:00,33.55,33.76,33.55,33.76,34500.0,33.55,33.76,33.55,33.76,34500.0
2011-05-25 14:00:00,33.76,33.81,33.74,33.77,20600.0,33.76,33.81,33.74,33.77,20600.0
2011-05-25 14:30:00,33.78,33.8,33.75,33.79,13400.0,33.78,33.8,33.75,33.79,13400.0
2011-05-25 15:00:00,33.78,33.97,33.77,33.92,37600.0,33.78,33.97,33.77,33.92,37600.0
2011-05-25 15:30:00,33.92,33.96,33.83,33.86,87000.0,33.92,33.96,33.83,33.86,87000.0
2011-05-26 09:30:00,33.71,33.97,33.58,33.59,23600.0,33.71,33.97,33.58,33.59,23600.0
2011-05-26 10:00:00,33.59,33.7,33.54,33.68,28500.0,33.59,33.7,33.54,33.68,28500.0
2011-05-26 10:30:00,33.67,33.79,33.66,33.71,16200.0,33.67,33.79,33.66,33.71,16200.0
2011-05-26 11:00:00,33.71,33.82,33.68,33.82,15500.0,33.71,33.82,33.68,33.82,15500.0
2011-05-26 11:30:00,33.84,33.92,33.81,33.91,13600.0,33.84,33.92,33.81,33.91,13600.0
2011-05-26 12:00:00,33.93,33.93,33.85,33.9,7900.0,33.93,33.93,33.85,33.9,7900.0
2011-05-26 12:30:00,33.91,33.92,33.88,33.9,30200.0,33.91,33.92,33.88,33.9,30200.0
2011-05-26 13:00:00,33.9,33.97,33.89,33.96,19900.0,33.9,33.97,33.89,33.96,19900.0
2011-05-26 13:30:00,33.96,34.07,33.95,34.05,26100.0,33.96,34.07,33.95,34.05,26100.0
2011-05-26 14:00:00,34.08,34.23,34.08,34.2,36500.0,34.08,34.23,34.08,34.2,36500.0
2011-05-26 14:30:00,34.21,34.26,34.16,34.2,41500.0,34.21,34.26,34.16,34.2,41500.0
2011-05-26 15:00:00,34.22,34.23,34.09,34.19,50900.0,34.22,34.23,34.09,34.19,50900.0
2011-05-26 15:30:00,34.18,34.26,34.16,34.24,109600.0,34.18,34.26,34.16,34.24,109600.0
2011-05-27 09:30:00,34.49,34.72,34.35,34.72,62700.0,34.49,34.72,34.35,34.72,62700.0
2011-05-27 10:00:00,34.71,34.71,34.52,34.7,23400.0,34.71,34.71,34.52,34.7,23400.0
2011-05-27 10:30:00,34.72,34.75,34.6,34.65,10200.0,34.72,34.75,34.6,34.65,10200.0
2011-05-27 11:00:00,34.64,34.73,34.64,34.7,11800.0,34.64,34.73,34.64,34.7,11800.0
2011-05-27 11:30:00,34.69,34.69,34.63,34.63,18400.0,34.69,34.69,34.63,34.63,18400.0
2011-05-27 12:00:00,34.63,34.66,34.39,34.44,25500.0,34.63,34.66,34.39,34.44,25500.0
2011-05-27 12:30:00,34.44,34.47,34.42,34.43,14200.0,34.44,34.47,34.42,34.43,14200.0
2011-05-27 13:00:00,34.43,34.47,34.43,34.46,11500.0,34.43,34.47,34.43,34.46,11500.0
2011-05-27 13:30:00,34.46,34.57,34.45,34.54,9800.0,34.46,34.57,34.45,34.54,9800.0
2011-05-27 14:00:00,34.54,34.64,34.52,34.62,21900.0,34.54,34.64,34.52,34.62,21900.0
2011-05-27 14:30:00,34.61,34.66,34.58,34.61,28600.0,34.61,34.66,34.58,34.61,28600.0
2011-05-27 15:00:00,34.61,34.67,34.58,34.66,37400.0,34.61,34.67,34.58,34.66,37400.0
2011-05-27 15:30:00,34.66,34.68,34.53,34.54,122900.0,34.66,34.68,34.53,34.54,122900.0
2011-05-31 09:30:00,34.87,34.93,34.5,34.71,55400.0,34.87,34.93,34.5,34.71,55400.0
2011-05-31 10:00:00,34.67,34.74,34.44,34.61,59900.0,34.67,34.74,34.44,34.61,59900.0
2011-05-31 10:30:00,34.62,34.65,34.56,34.64,36500.0,34.62,34.65,34.56,34.64,36500.0
2011-05-31 11:00:00,34.66,34.7,34.62,34.65,20900.0,34.66,34.7,34.62,34.65,20900.0
2011-05-31 11:30:00,34.67,34.77,34.66,34.72,22800.0,34.67,34.77,34.66,34.72,22800.0
2011-05-31 12:00:00,34.71,34.76,34.67,34.75,17200.0,34.71,34.76,34.67,34.75,17200.0
2011-05-31 12:30:00,34.73,34.73,34.64,34.68,20500.0,34.73,34.73,34.64,34.68,20500.0
2011-05-31 13:00:00,34.7,34.76,34.68,34.73,8900.0,34.7,34.76,34.68,34.73,8900.0
2011-05-31 13:30:00,34.72,34.82,34.7,34.8,35900.0,34.72,34.82,34.7,34.8,35900.0
2011-05-31 14:00:00,34.82,34.93,34.31,34.84,38100.0,34.82,34.93,34.31,34.84,38100.0
2011-05-31 14:30:00,34.83,34.83,34.74,34.74,32300.0,34.83,34.83,34.74,34.74,32300.0
2011-05-31 15:00:00,34.73,34.81,34.7,34.77,43200.0,34.73,34.81,34.7,34.77,43200.0
2011-05-31 15:30:00,34.77,35.06,34.75,35.01,191600.0,34.77,35.06,34.75,35.01,191600.0
2011-06-01 09:30:00,34.85,34.86,34.61,34.84,82100.0,34.85,34.86,34.61,34.84,82100.0
2011-06-01 10:00:00,34.84,34.94,34.74,34.85,97000.0,34.84,34.94,34.74,34.85,97000.0
2011-06-01 10:30:00,34.83,34.87,34.7,34.81,70700.0,34.83,34.87,34.7,34.81,70700.0
2011-06-01 11:00:00,34.82,35.04,34.81,35.03,59700.0,34.82,35.04,34.81,35.03,59700.0
2011-06-01 11:30:00,35.04,35.15,34.99,35.12,62600.0,35.04,35.15,34.99,35.12,62600.0
2011-06-01 12:00:00,35.1,35.17,34.79,34.82,62600.0,35.1,35.17,34.79,34.82,62600.0
2011-06-01 12:30:00,34.83,34.85,34.78,34.78,26100.0,34.83,34.85,34.78,34.78,26100.0
2011-06-01 13:00:00,34.8,34.84,34.62,34.64,38900.0,34.8,34.84,34.62,34.64,38900.0
2011-06-01 13:30:00,34.61,34.78,34.59,34.78,35600.0,34.61,34.78,34.59,34.78,35600.0
2011-06-01 14:00:00,34.77,34.8,34.68,34.68,24100.0,34.77,34.8,34.68,34.68,24100.0
2011-06-01 14:30:00,34.68,34.77,34.59,34.77,53300.0,34.68,34.77,34.59,34.77,53300.0
2011-06-01 15:00:00,34.77,34.79,34.71,34.77,49700.0,34.77,34.79,34.71,34.77,49700.0
2011-06-01 15:30:00,34.77,34.8,34.51,34.53,169600.0,34.77,34.8,34.51,34.53,169600.0
2011-06-02 09:30:00,34.4,34.7,34.07,34.32,89500.0,34.4,34.7,34.07,34.32,89500.0
2011-06-02 10:00:00,34.32,34.51,34.13,34.2,101500.0,34.32,34.51,34.13,34.2,101500.0
2011-06-02 10:30:00,34.24,34.32,34.17,34.24,57700.0,34.24,34.32,34.17,34.24,57700.0
2011-06-02 11:00:00,34.23,34.25,33.93,33.95,45200.0,34.23,34.25,33.93,33.95,45200.0
2011-06-02 11:30:00,33.93,33.98,33.71,33.82,66700.0,33.93,33.98,33.71,33.82,66700.0
2011-06-02 12:00:00,33.82,33.89,33.81,33.81,38000.0,33.82,33.89,33.81,33.81,38000.0
2011-06-02 12:30:00,33.83,33.89,33.75,33.79,43500.0,33.83,33.89,33.75,33.79,43500.0
2011-06-02 13:00:00,33.79,33.85,33.73,33.8,62000.0,33.79,33.85,33.73,33.8,62000.0
2011-06-02 13:30:00,33.78,33.99,33.76,33.96,25900.0,33.78,33.99,33.76,33.96,25900.0
2011-06-02 14:00:00,33.95,34.11,33.9,34.01,97100.0,33.95,34.11,33.9,34.01,97100.0
2011-06-02 14:30:00,34.01,34.13,33.99,34.11,29000.0,34.01,34.13,33.99,34.11,29000.0
2011-06-02 15:00:00,34.1,34.14,34.07,34.1,54000.0,34.1,34.14,34.07,34.1,54000.0
2011-06-02 15:30:00,34.1,34.13,34.0,34.09,132200.0,34.1,34.13,34.0,34.09,132200.0
2011-06-03 09:30:00,33.58,33.61,33.19,33.36,134900.0,33.58,33.61,33.19,33.36,134900.0
2011-06-03 10:00:00,33.38,33.49,33.34,33.48,86400.0,33.38,33.49,33.34,33.48,86400.0
2011-06-03 10:30:00,33.48,33.53,33.41,33.45,99500.0,33.48,33.53,33.41,33.45,99500.0
2011-06-03 11:00:00,33.43,33.51,33.38,33.42,47300.0,33.43,33.51,33.38,33.42,47300.0
2011-06-03 11:30:00,33.43,33.47,33.35,33.37,66000.0,33.43,33.47,33.35,33.37,66000.0
2011-06-03 12:00:00,33.37,33.6,33.37,33.59,65300.0,33.37,33.6,33.37,33.59,65300.0
2011-06-03 12:30:00,33.59,33.62,33.51,33.62,34000.0,33.59,33.62,33.51,33.62,34000.0
2011-06-03 13:00:00,33.61,33.79,33.61,33.76,45900.0,33.61,33.79,33.61,33.76,45900.0
2011-06-03 13:30:00,33.76,33.78,33.69,33.73,68700.0,33.76,33.78,33.69,33.73,68700.0
2011-06-03 14:00:00,33.73,33.77,33.68,33.75,55300.0,33.73,33.77,33.68,33.75,55300.0
2011-06-03 14:30:00,33.74,33.75,33.68,33.69,76900.0,33.74,33.75,33.68,33.69,76900.0
2011-06-03 15:00:00,33.68,33.74,33.55,33.55,128500.0,33.68,33.74,33.55,33.55,128500.0
2011-06-03 15:30:00,33.55,33.69,33.55,33.67,308500.0,33.55,33.69,33.55,33.67,308500.0
2011-06-06 09:30:00,33.54,33.69,33.38,33.45,49900.0,33.54,33.69,33.38,33.45,49900.0
2011-06-06 10:00:00,33.45,33.48,33.16,33.25,109900.0,33.45,33.48,33.16,33.25,109900.0
2011-06-06 10:30:00,33.25,33.26,32.9,33.06,195700.0,33.25,33.26,32.9,33.06,195700.0
2011-06-06 11:00:00,33.08,33.22,33.06,33.16,49400.0,33.08,33.22,33.06,33.16,49400.0
2011-06-06 11:30:00,33.16,33.23,33.12,33.15,42200.0,33.16,33.23,33.12,33.15,42200.0
2011-06-06 12:00:00,33.15,33.17,33.08,33.15,38400.0,33.15,33.17,33.08,33.15,38400.0
2011-06-06 12:30:00,33.16,33.23,33.12,33.23,19600.0,33.16,33.23,33.12,33.23,19600.0
2011-06-06 13:00:00,33.23,33.31,33.21,33.27,31100.0,33.23,33.31,33.21,33.27,31100.0
2011-06-06 13:30:00,33.27,33.27,33.15,33.2,40100.0,33.27,33.27,33.15,33.2,40100.0
2011-06-06 14:00:00,33.2,33.29,33.17,33.27,41300.0,33.2,33.29,33.17,33.27,41300.0
2011-06-06 14:30:00,33.27,33.31,33.15,33.19,105200.0,33.27,33.31,33.15,33.19,105200.0
2011-06-06 15:00:00,33.19,33.24,33.03,33.04,126900.0,33.19,33.24,33.03,33.04,126900.0
2011-06-06 15:30:00,33.05,33.22,33.04,33.1,277600.0,33.05,33.22,33.04,33.1,277600.0
2011-06-07 09:30:00,33.25,33.68,33.25,33.4,198700.0,33.25,33.68,33.25,33.4,198700.0
2011-06-07 10:00:00,33.4,33.54,33.38,33.48,114900.0,33.4,33.54,33.38,33.48,114900.0
2011-06-07 10:30:00,33.47,33.52,33.4,33.47,45500.0,33.47,33.52,33.4,33.47,45500.0
2011-06-07 11:00:00,33.46,33.52,33.45,33.48,112700.0,33.46,33.52,33.45,33.48,112700.0
2011-06-07 11:30:00,33.49,33.51,33.45,33.5,50400.0,33.49,33.51,33.45,33.5,50400.0
2011-06-07 12:00:00,33.49,33.57,33.45,33.55,17900.0,33.49,33.57,33.45,33.55,17900.0
2011-06-07 12:30:00,33.55,33.79,33.54,33.77,21700.0,33.55,33.79,33.54,33.77,21700.0
2011-06-07 13:00:00,33.77,33.78,33.7,33.74,17800.0,33.77,33.78,33.7,33.74,17800.0
2011-06-07 13:30:00,33.75,33.8,33.74,33.77,32500.0,33.75,33.8,33.74,33.77,32500.0
2011-06-07 14:00:00,33.77,33.86,33.74,33.84,41100.0,33.77,33.86,33.74,33.84,41100.0
2011-06-07 14:30:00,33.84,33.92,33.82,33.91,63100.0,33.84,33.92,33.82,33.91,63100.0
2011-06-07 15:00:00,33.91,34.01,33.84,33.91,63400.0,33.91,34.01,33.84,33.91,63400.0
2011-06-07 15:30:00,33.91,33.98,33.73,33.76,182000.0,33.91,33.98,33.73,33.76,182000.0
2011-06-08 09:30:00,33.8,33.89,33.3,33.3,42600.0,33.8,33.89,33.3,33.3,42600.0
2011-06-08 10:00:00,33.3,33.56,33.3,33.49,24600.0,33.3,33.56,33.3,33.49,24600.0
2011-06-08 10:30:00,33.5,33.69,33.45,33.55,21300.0,33.5,33.69,33.45,33.55,21300.0
2011-06-08 11:00:00,33.55,33.68,33.51,33.53,39800.0,33.55,33.68,33.51,33.53,39800.0
2011-06-08 11:30:00,33.53,33.63,33.53,33.62,29500.0,33.53,33.63,33.53,33.62,29500.0
2011-06-08 12:00:00,33.62,33.63,33.55,33.57,23100.0,33.62,33.63,33.55,33.57,23100.0
2011-06-08 12:30:00,33.57,33.64,33.56,33.61,44200.0,33.57,33.64,33.56,33.61,44200.0
2011-06-08 13:00:00,33.61,33.64,33.58,33.59,17500.0,33.61,33.64,33.58,33.59,17500.0
2011-06-08 13:30:00,33.58,33.61,33.55,33.57,57300.0,33.58,33.61,33.55,33.57,57300.0
2011-06-08 14:00:00,33.55,33.59,33.41,33.46,97700.0,33.55,33.59,33.41,33.46,97700.0
2011-06-08 14:30:00,33.45,33.53,33.45,33.5,75700.0,33.45,33.53,33.45,33.5,75700.0
2011-06-08 15:00:00,33.49,33.51,33.37,33.41,128700.0,33.49,33.51,33.37,33.41,128700.0
2011-06-08 15:30:00,33.42,33.48,33.27,33.29,223500.0,33.42,33.48,33.27,33.29,223500.0
2011-06-09 09:30:00,33.33,33.64,33.27,33.61,33200.0,33.33,33.64,33.27,33.61,33200.0
2011-06-09 10:00:00,33.6,33.81,33.6,33.64,34100.0,33.6,33.81,33.6,33.64,34100.0
2011-06-09 10:30:00,33.64,33.84,33.63,33.71,35700.0,33.64,33.84,33.63,33.71,35700.0
2011-06-09 11:00:00,33.7,33.86,33.7,33.82,27300.0,33.7,33.86,33.7,33.82,27300.0
2011-06-09 11:30:00,33.82,34.05,33.82,34.05,24100.0,33.82,34.05,33.82,34.05,24100.0
2011-06-09 12:00:00,34.05,34.22,34.0,34.12,27500.0,34.05,34.22,34.0,34.12,27500.0
2011-06-09 12:30:00,34.11,34.13,33.95,34.0,13900.0,34.11,34.13,33.95,34.0,13900.0
2011-06-09 13:00:00,33.97,33.98,33.84,33.84,16600.0,33.97,33.98,33.84,33.84,16600.0
2011-06-09 13:30:00,33.83,33.83,33.71,33.71,20100.0,33.83,33.83,33.71,33.71,20100.0
2011-06-09 14:00:00,33.72,33.82,33.69,33.82,54300.0,33.72,33.82,33.69,33.82,54300.0
2011-06-09 14:30:00,33.82,33.83,33.69,33.81,85400.0,33.82,33.83,33.69,33.81,85400.0
2011-06-09 15:00:00,33.82,33.89,33.78,33.81,63400.0,33.82,33.89,33.78,33.81,63400.0
2011-06-09 15:30:00,33.82,33.94,33.82,33.84,187400.0,33.82,33.94,33.82,33.84,187400.0
2011-06-10 09:30:00,33.79,33.97,33.47,33.48,34400.0,33.79,33.97,33.47,33.48,34400.0
2011-06-10 10:00:00,33.48,33.55,33.39,33.55,28600.0,33.48,33.55,33.39,33.55,28600.0
2011-06-10 10:30:00,33.55,33.56,33.29,33.29,21600.0,33.55,33.56,33.29,33.29,21600.0
2011-06-10 11:00:00,33.29,33.3,33.08,33.27,24500.0,33.29,33.3,33.08,33.27,24500.0
2011-06-10 11:30:00,33.26,33.36,33.17,33.31,14800.0,33.26,33.36,33.17,33.31,14800.0
2011-06-10 12:00:00,33.32,33.52,33.32,33.5,41600.0,33.32,33.52,33.32,33.5,41600.0
2011-06-10 12:30:00,33.49,33.52,33.42,33.48,32000.0,33.49,33.52,33.42,33.48,32000.0
2011-06-10 13:00:00,33.48,33.53,33.44,33.49,37400.0,33.48,33.53,33.44,33.49,37400.0
2011-06-10 13:30:00,33.48,33.48,33.31,33.37,20000.0,33.48,33.48,33.31,33.37,20000.0
2011-06-10 14:00:00,33.36,33.61,33.35,33.56,46600.0,33.36,33.61,33.35,33.56,46600.0
2011-06-10 14:30:00,33.55,33.6,33.48,33.6,50900.0,33.55,33.6,33.48,33.6,50900.0
2011-06-10 15:00:00,33.6,33.61,33.51,33.56,45500.0,33.6,33.61,33.51,33.56,45500.0
2011-06-10 15:30:00,33.57,33.58,33.32,33.35,149400.0,33.57,33.58,33.32,33.35,149400.0
2011-06-13 09:30:00,33.39,33.64,33.16,33.23,112300.0,33.39,33.64,33.16,33.23,112300.0
2011-06-13 10:00:00,33.24,33.27,33.02,33.15,126800.0,33.24,33.27,33.02,33.15,126800.0
2011-06-13 10:30:00,33.15,33.17,32.82,32.83,74600.0,33.15,33.17,32.82,32.83,74600.0
2011-06-13 11:00:00,32.82,32.83,32.6,32.69,189100.0,32.82,32.83,32.6,32.69,189100.0
2011-06-13 11:30:00,32.68,32.76,32.4,32.41,95600.0,32.68,32.76,32.4,32.41,95600.0
2011-06-13 12:00:00,32.41,32.61,32.41,32.47,63900.0,32.41,32.61,32.41,32.47,63900.0
2011-06-13 12:30:00,32.47,32.59,32.44,32.51,68600.0,32.47,32.59,32.44,32.51,68600.0
2011-06-13 13:00:00,32.52,32.53,32.4,32.49,67700.0,32.52,32.53,32.4,32.49,67700.0
2011-06-13 13:30:00,32.49,32.51,32.23,32.27,205700.0,32.49,32.51,32.23,32.27,205700.0
2011-06-13 14:00:00,32.27,32.28,32.13,32.19,159800.0,32.27,32.28,32.13,32.19,159800.0
2011-06-13 14:30:00,32.19,32.23,31.08,31.08,332700.0,32.19,32.23,31.08,31.08,332700.0
2011-06-13 15:00:00,31.08,31.95,31.08,31.87,612400.0,31.08,31.95,31.08,31.87,612400.0
2011-06-13 15:30:00,31.87,31.88,31.07,31.18,549500.0,31.87,31.88,31.07,31.18,549500.0
2011-06-14 09:30:00,31.5,32.07,31.24,32.02,144600.0,31.5,32.07,31.24,32.02,144600.0
2011-06-14 10:00:00,32.0,32.14,31.96,32.03,116300.0,32.0,32.14,31.96,32.03,116300.0
2011-06-14 10:30:00,32.04,32.34,32.04,32.19,92400.0,32.04,32.34,32.04,32.19,92400.0
2011-06-14 11:00:00,32.19,32.43,32.13,32.26,152500.0,32.19,32.43,32.13,32.26,152500.0
2011-06-14 11:30:00,32.25,32.41,32.24,32.38,73000.0,32.25,32.41,32.24,32.38,73000.0
2011-06-14 12:00:00,32.38,32.42,32.33,32.41,72900.0,32.38,32.42,32.33,32.41,72900.0
2011-06-14 12:30:00,32.4,32.5,32.39,32.48,74700.0,32.4,32.5,32.39,32.48,74700.0
2011-06-14 13:00:00,32.48,32.54,32.42,32.5,75000.0,32.48,32.54,32.42,32.5,75000.0
2011-06-14 13:30:00,32.5,32.57,32.04,32.08,131800.0,32.5,32.57,32.04,32.08,131800.0
2011-06-14 14:00:00,32.1,32.1,31.92,32.01,132000.0,32.1,32.1,31.92,32.01,132000.0
2011-06-14 14:30:00,32.01,32.07,31.81,31.94,216700.0,32.01,32.07,31.81,31.94,216700.0
2011-06-14 15:00:00,31.95,32.08,31.94,32.07,68200.0,31.95,32.08,31.94,32.07,68200.0
2011-06-14 15:30:00,32.07,32.15,32.02,32.1,303600.0,32.07,32.15,32.02,32.1,303600.0
2011-06-15 09:30:00,31.96,32.17,31.81,32.04,90100.0,31.96,32.17,31.81,32.04,90100.0
2011-06-15 10:00:00,32.04,32.15,31.9,31.95,63800.0,32.04,32.15,31.9,31.95,63800.0
2011-06-15 10:30:00,31.91,32.11,31.83,32.11,71200.0,31.91,32.11,31.83,32.11,71200.0
2011-06-15 11:00:00,32.09,32.26,32.08,32.09,72800.0,32.09,32.26,32.08,32.09,72800.0
2011-06-15 11:30:00,32.09,32.1,31.77,31.83,68000.0,32.09,32.1,31.77,31.83,68000.0
2011-06-15 12:00:00,31.85,31.91,31.45,31.49,89600.0,31.85,31.91,31.45,31.49,89600.0
2011-06-15 12:30:00,31.49,31.71,31.49,31.61,50400.0,31.49,31.71,31.49,31.61,50400.0
2011-06-15 13:00:00,31.64,31.69,31.53,31.63,32400.0,31.64,31.69,31.53,31.63,32400.0
2011-06-15 13:30:00,31.62,31.74,31.54,31.69,142400.0,31.62,31.74,31.54,31.69,142400.0
2011-06-15 14:00:00,31.69,31.74,31.43,31.52,200200.0,31.69,31.74,31.43,31.52,200200.0
2011-06-15 14:30:00,31.52,31.73,31.52,31.56,97400.0,31.52,31.73,31.52,31.56,97400.0
2011-06-15 15:00:00,31.54,31.61,31.41,31.55,124800.0,31.54,31.61,31.41,31.55,124800.0
2011-06-15 15:30:00,31.55,31.58,31.43,31.51,253100.0,31.55,31.58,31.43,31.51,253100.0
2011-06-16 09:30:00,31.59,31.79,31.45,31.49,71500.0,31.59,31.79,31.45,31.49,71500.0
2011-06-16 10:00:00,31.52,31.76,31.37,31.61,55200.0,31.52,31.76,31.37,31.61,55200.0
2011-06-16 10:30:00,31.63,31.83,31.59,31.74,42500.0,31.63,31.83,31.59,31.74,42500.0
2011-06-16 11:00:00,31.74,31.9,31.63,31.72,53600.0,31.74,31.9,31.63,31.72,53600.0
2011-06-16 11:30:00,31.71,31.82,31.68,31.78,53300.0,31.71,31.82,31.68,31.78,53300.0
2011-06-16 12:00:00,31.76,31.93,31.76,31.89,57100.0,31.76,31.93,31.76,31.89,57100.0
2011-06-16 12:30:00,31.89,31.95,31.87,31.89,51300.0,31.89,31.95,31.87,31.89,51300.0
2011-06-16 13:00:00,31.89,31.95,31.85,31.9,53600.0,31.89,31.95,31.85,31.9,53600.0
2011-06-16 13:30:00,31.89,31.9,31.68,31.68,41900.0,31.89,31.9,31.68,31.68,41900.0
2011-06-16 14:00:00,31.68,31.77,31.64,31.71,41500.0,31.68,31.77,31.64,31.71,41500.0
2011-06-16 14:30:00,31.7,31.71,31.46,31.51,75400.0,31.7,31.71,31.46,31.51,75400.0
2011-06-16 15:00:00,31.5,31.69,31.45,31.63,106000.0,31.5,31.69,31.45,31.63,106000.0
2011-06-16 15:30:00,31.63,31.74,31.62,31.68,201500.0,31.63,31.74,31.62,31.68,201500.0
2011-06-17 09:30:00,32.03,32.52,32.03,32.4,138600.0,32.03,32.52,32.03,32.4,138600.0
2011-06-17 10:00:00,32.41,32.77,32.41,32.57,92800.0,32.41,32.77,32.41,32.57,92800.0
2011-06-17 10:30:00,32.57,32.82,32.57,32.57,87300.0,32.57,32.82,32.57,32.57,87300.0
2011-06-17 11:00:00,32.57,32.61,32.46,32.6,47200.0,32.57,32.61,32.46,32.6,47200.0
2011-06-17 11:30:00,32.6,32.78,32.57,32.78,43500.0,32.6,32.78,32.57,32.78,43500.0
2011-06-17 12:00:00,32.77,32.77,32.54,32.6,50000.0,32.77,32.77,32.54,32.6,50000.0
2011-06-17 12:30:00,32.62,32.9,32.58,32.9,77400.0,32.62,32.9,32.58,32.9,77400.0
2011-06-17 13:00:00,32.88,32.92,32.77,32.82,93100.0,32.88,32.92,32.77,32.82,93100.0
2011-06-17 13:30:00,32.81,32.95,32.8,32.93,80900.0,32.81,32.95,32.8,32.93,80900.0
2011-06-17 14:00:00,32.91,33.25,32.9,33.25,98700.0,32.91,33.25,32.9,33.25,98700.0
2011-06-17 14:30:00,33.25,33.27,33.08,33.13,117800.0,33.25,33.27,33.08,33.13,117800.0
2011-06-17 15:00:00,33.14,33.15,32.85,33.05,178700.0,33.14,33.15,32.85,33.05,178700.0
2011-06-17 15:30:00,33.05,33.18,33.04,33.11,231100.0,33.05,33.18,33.04,33.11,231100.0
2011-06-20 09:30:00,33.07,33.93,33.0,33.7,169400.0,33.07,33.93,33.0,33.7,169400.0
2011-06-20 10:00:00,33.71,33.77,33.45,33.7,114900.0,33.71,33.77,33.45,33.7,114900.0
2011-06-20 10:30:00,33.69,33.83,33.6,33.6,82300.0,33.69,33.83,33.6,33.6,82300.0
2011-06-20 11:00:00,33.6,33.69,33.58,33.64,75600.0,33.6,33.69,33.58,33.64,75600.0
2011-06-20 11:30:00,33.63,33.69,33.5,33.68,53100.0,33.63,33.69,33.5,33.68,53100.0
2011-06-20 12:00:00,33.68,33.72,33.57,33.72,37900.0,33.68,33.72,33.57,33.72,37900.0
2011-06-20 12:30:00,33.71,33.89,33.67,33.88,30800.0,33.71,33.89,33.67,33.88,30800.0
2011-06-20 13:00:00,33.88,33.9,33.78,33.79,29100.0,33.88,33.9,33.78,33.79,29100.0
2011-06-20 13:30:00,33.79,33.86,33.68,33.68,37000.0,33.79,33.86,33.68,33.68,37000.0
2011-06-20 14:00:00,33.68,33.92,33.66,33.92,31300.0,33.68,33.92,33.66,33.92,31300.0
2011-06-20 14:30:00,33.91,34.0,33.7,33.74,91800.0,33.91,34.0,33.7,33.74,91800.0
2011-06-20 15:00:00,33.73,33.78,33.66,33.67,78400.0,33.73,33.78,33.66,33.67,78400.0
2011-06-20 15:30:00,33.67,33.82,33.63,33.71,214200.0,33.67,33.82,33.63,33.71,214200.0
2011-06-21 09:30:00,33.84,34.1,33.67,34.08,75900.0,33.84,34.1,33.67,34.08,75900.0
2011-06-21 10:00:00,34.1,34.21,34.06,34.18,31800.0,34.1,34.21,34.06,34.18,31800.0
2011-06-21 10:30:00,34.19,34.29,33.99,34.11,86500.0,34.19,34.29,33.99,34.11,86500.0
2011-06-21 11:00:00,34.11,34.17,33.98,34.11,40100.0,34.11,34.17,33.98,34.11,40100.0
2011-06-21 11:30:00,34.11,34.22,34.1,34.14,34700.0,34.11,34.22,34.1,34.14,34700.0
2011-06-21 12:00:00,34.14,34.15,34.06,34.1,25100.0,34.14,34.15,34.06,34.1,25100.0
2011-06-21 12:30:00,34.1,34.23,34.06,34.16,44400.0,34.1,34.23,34.06,34.16,44400.0
2011-06-21 13:00:00,34.16,34.33,34.13,34.27,50500.0,34.16,34.33,34.13,34.27,50500.0
2011-06-21 13:30:00,34.25,34.47,34.23,34.45,131900.0,34.25,34.47,34.23,34.45,131900.0
2011-06-21 14:00:00,34.44,34.68,34.42,34.67,58000.0,34.44,34.68,34.42,34.67,58000.0
2011-06-21 14:30:00,34.67,34.68,34.5,34.65,132600.0,34.67,34.68,34.5,34.65,132600.0
2011-06-21 15:00:00,34.64,34.65,34.49,34.51,92200.0,34.64,34.65,34.49,34.51,92200.0
2011-06-21 15:30:00,34.5,34.61,34.45,34.58,176600.0,34.5,34.61,34.45,34.58,176600.0
2011-06-22 09:30:00,35.19,35.74,35.19,35.54,299800.0,35.19,35.74,35.19,35.54,299800.0
2011-06-22 10:00:00,35.54,35.57,35.17,35.35,153600.0,35.54,35.57,35.17,35.35,153600.0
2011-06-22 10:30:00,35.36,35.69,35.32,35.63,70300.0,35.36,35.69,35.32,35.63,70300.0
2011-06-22 11:00:00,35.6,35.61,35.38,35.42,40800.0,35.6,35.61,35.38,35.42,40800.0
2011-06-22 11:30:00,35.43,35.59,35.4,35.44,32600.0,35.43,35.59,35.4,35.44,32600.0
2011-06-22 12:00:00,35.43,35.57,35.34,35.54,39800.0,35.43,35.57,35.34,35.54,39800.0
2011-06-22 12:30:00,35.54,35.66,35.52,35.61,61000.0,35.54,35.66,35.52,35.61,61000.0
2011-06-22 13:00:00,35.61,35.63,35.45,35.63,70900.0,35.61,35.63,35.45,35.63,70900.0
2011-06-22 13:30:00,35.64,35.68,35.52,35.62,41500.0,35.64,35.68,35.52,35.62,41500.0
2011-06-22 14:00:00,35.62,35.62,35.44,35.5,54100.0,35.62,35.62,35.44,35.5,54100.0
2011-06-22 14:30:00,35.49,35.52,35.18,35.26,134700.0,35.49,35.52,35.18,35.26,134700.0
2011-06-22 15:00:00,35.25,35.25,35.05,35.1,107000.0,35.25,35.25,35.05,35.1,107000.0
2011-06-22 15:30:00,35.1,35.18,35.03,35.11,228400.0,35.1,35.18,35.03,35.11,228400.0
2011-06-23 09:30:00,34.56,35.03,34.44,34.71,150500.0,34.56,35.03,34.44,34.71,150500.0
2011-06-23 10:00:00,34.68,34.86,34.32,34.57,271800.0,34.68,34.86,34.32,34.57,271800.0
2011-06-23 10:30:00,34.54,34.57,34.33,34.56,74700.0,34.54,34.57,34.33,34.56,74700.0
2011-06-23 11:00:00,34.56,34.62,34.43,34.48,82600.0,34.56,34.62,34.43,34.48,82600.0
2011-06-23 11:30:00,34.49,34.81,34.47,34.79,61200.0,34.49,34.81,34.47,34.79,61200.0
2011-06-23 12:00:00,34.79,34.9,34.5,34.51,171400.0,34.79,34.9,34.5,34.51,171400.0
2011-06-23 12:30:00,34.51,34.61,34.46,34.53,98800.0,34.51,34.61,34.46,34.53,98800.0
2011-06-23 13:00:00,34.54,34.69,34.5,34.59,99700.0,34.54,34.69,34.5,34.59,99700.0
2011-06-23 13:30:00,34.59,34.73,34.43,34.45,105300.0,34.59,34.73,34.43,34.45,105300.0
2011-06-23 14:00:00,34.46,34.46,34.3,34.36,45400.0,34.46,34.46,34.3,34.36,45400.0
2011-06-23 14:30:00,34.36,34.6,34.26,34.6,67800.0,34.36,34.6,34.26,34.6,67800.0
2011-06-23 15:00:00,34.62,34.84,34.45,34.66,169500.0,34.62,34.84,34.45,34.66,169500.0
2011-06-23 15:30:00,34.63,34.72,34.52,34.68,269200.0,34.63,34.72,34.52,34.68,269200.0
2011-06-24 09:30:00,34.7,34.76,34.36,34.41,59400.0,34.7,34.76,34.36,34.41,59400.0
2011-06-24 10:00:00,34.43,34.49,34.21,34.26,73800.0,34.43,34.49,34.21,34.26,73800.0
2011-06-24 10:30:00,34.25,34.38,34.16,34.26,31300.0,34.25,34.38,34.16,34.26,31300.0
2011-06-24 11:00:00,34.24,34.6,34.24,34.6,64700.0,34.24,34.6,34.24,34.6,64700.0
2011-06-24 11:30:00,34.6,34.69,34.48,34.61,45200.0,34.6,34.69,34.48,34.61,45200.0
2011-06-24 12:00:00,34.6,34.62,34.34,34.42,41300.0,34.6,34.62,34.34,34.42,41300.0
2011-06-24 12:30:00,34.42,34.58,34.37,34.44,27300.0,34.42,34.58,34.37,34.44,27300.0
2011-06-24 13:00:00,34.44,34.52,34.36,34.52,28000.0,34.44,34.52,34.36,34.52,28000.0
2011-06-24 13:30:00,34.51,34.58,34.45,34.51,30200.0,34.51,34.58,34.45,34.51,30200.0
2011-06-24 14:00:00,34.5,34.51,34.36,34.44,35500.0,34.5,34.51,34.36,34.44,35500.0
2011-06-24 14:30:00,34.43,34.46,34.34,34.42,65000.0,34.43,34.46,34.34,34.42,65000.0
2011-06-24 15:00:00,34.42,34.42,34.17,34.19,99500.0,34.42,34.42,34.17,34.19,99500.0
2011-06-24 15:30:00,34.19,34.78,34.19,34.46,531700.0,34.19,34.78,34.19,34.46,531700.0
2011-06-27 09:30:00,34.44,34.97,34.29,34.87,68100.0,34.44,34.97,34.29,34.87,68100.0
2011-06-27 10:00:00,34.84,35.13,34.78,34.96,115300.0,34.84,35.13,34.78,34.96,115300.0
2011-06-27 10:30:00,34.98,35.06,34.81,34.84,104300.0,34.98,35.06,34.81,34.84,104300.0
2011-06-27 11:00:00,34.84,34.88,34.76,34.8,21500.0,34.84,34.88,34.76,34.8,21500.0
2011-06-27 11:30:00,34.8,34.94,34.77,34.93,17600.0,34.8,34.94,34.77,34.93,17600.0
2011-06-27 12:00:00,34.93,35.05,34.9,35.0,36700.0,34.93,35.05,34.9,35.0,36700.0
2011-06-27 12:30:00,35.01,35.05,34.98,34.99,11500.0,35.01,35.05,34.98,34.99,11500.0
2011-06-27 13:00:00,34.98,35.05,34.91,34.92,19700.0,34.98,35.05,34.91,34.92,19700.0
2011-06-27 13:30:00,34.92,35.03,34.87,34.98,35100.0,34.92,35.03,34.87,34.98,35100.0
2011-06-27 14:00:00,34.98,35.27,34.98,35.22,56900.0,34.98,35.27,34.98,35.22,56900.0
2011-06-27 14:30:00,35.22,35.34,35.13,35.13,63800.0,35.22,35.34,35.13,35.13,63800.0
2011-06-27 15:00:00,35.13,35.33,35.08,35.27,58800.0,35.13,35.33,35.08,35.27,58800.0
2011-06-27 15:30:00,35.26,35.32,35.21,35.22,130100.0,35.26,35.32,35.21,35.22,130100.0
2011-06-28 09:30:00,35.28,35.8,35.28,35.79,133900.0,35.28,35.8,35.28,35.79,133900.0
2011-06-28 10:00:00,35.78,36.2,35.75,36.19,178100.0,35.78,36.2,35.75,36.19,178100.0
2011-06-28 10:30:00,36.17,36.29,36.13,36.22,87000.0,36.17,36.29,36.13,36.22,87000.0
2011-06-28 11:00:00,36.17,36.29,36.09,36.24,35100.0,36.17,36.29,36.09,36.24,35100.0
2011-06-28 11:30:00,36.24,36.51,36.24,36.48,59500.0,36.24,36.51,36.24,36.48,59500.0
2011-06-28 12:00:00,36.5,36.56,36.48,36.53,32300.0,36.5,36.56,36.48,36.53,32300.0
2011-06-28 12:30:00,36.53,36.57,36.42,36.43,56900.0,36.53,36.57,36.42,36.43,56900.0
2011-06-28 13:00:00,36.43,36.47,36.38,36.44,35000.0,36.43,36.47,36.38,36.44,35000.0
2011-06-28 13:30:00,36.44,36.45,36.36,36.43,24800.0,36.44,36.45,36.36,36.43,24800.0
2011-06-28 14:00:00,36.41,36.43,36.25,36.43,38900.0,36.41,36.43,36.25,36.43,38900.0
2011-06-28 14:30:00,36.43,36.43,36.34,36.41,31600.0,36.43,36.43,36.34,36.41,31600.0
2011-06-28 15:00:00,36.43,36.43,36.24,36.31,61300.0,36.43,36.43,36.24,36.31,61300.0
2011-06-28 15:30:00,36.31,36.47,36.28,36.43,139600.0,36.31,36.47,36.28,36.43,139600.0
2011-06-29 09:30:00,36.5,36.71,36.25,36.7,164300.0,36.5,36.71,36.25,36.7,164300.0
2011-06-29 10:00:00,36.73,36.76,36.46,36.71,111500.0,36.73,36.76,36.46,36.71,111500.0
2011-06-29 10:30:00,36.71,37.27,36.65,37.27,104000.0,36.71,37.27,36.65,37.27,104000.0
2011-06-29 11:00:00,37.27,37.3,37.0,37.08,165600.0,37.27,37.3,37.0,37.08,165600.0
2011-06-29 11:30:00,37.09,37.12,36.73,36.84,68200.0,37.09,37.12,36.73,36.84,68200.0
2011-06-29 12:00:00,36.85,36.97,36.83,36.84,20800.0,36.85,36.97,36.83,36.84,20800.0
2011-06-29 12:30:00,36.83,36.98,36.83,36.9,23100.0,36.83,36.98,36.83,36.9,23100.0
2011-06-29 13:00:00,36.89,36.96,36.79,36.82,40500.0,36.89,36.96,36.79,36.82,40500.0
2011-06-29 13:30:00,36.83,36.9,36.82,36.82,18800.0,36.83,36.9,36.82,36.82,18800.0
2011-06-29 14:00:00,36.83,36.84,36.44,36.47,56800.0,36.83,36.84,36.44,36.47,56800.0
2011-06-29 14:30:00,36.46,36.55,36.33,36.54,48000.0,36.46,36.55,36.33,36.54,48000.0
2011-06-29 15:00:00,36.56,36.62,36.39,36.45,80200.0,36.56,36.62,36.39,36.45,80200.0
2011-06-29 15:30:00,36.45,36.53,36.38,36.45,156900.0,36.45,36.53,36.38,36.45,156900.0
2011-06-30 09:30:00,36.51,36.99,36.3,36.83,96500.0,36.51,36.99,36.3,36.83,96500.0
2011-06-30 10:00:00,36.86,36.98,36.81,36.93,70500.0,36.86,36.98,36.81,36.93,70500.0
2011-06-30 10:30:00,36.92,36.99,36.89,36.97,32200.0,36.92,36.99,36.89,36.97,32200.0
2011-06-30 11:00:00,36.98,36.99,36.73,36.78,39000.0,36.98,36.99,36.73,36.78,39000.0
2011-06-30 11:30:00,36.79,36.82,36.71,36.78,36300.0,36.79,36.82,36.71,36.78,36300.0
2011-06-30 12:00:00,36.75,36.78,36.66,36.68,15400.0,36.75,36.78,36.66,36.68,15400.0
2011-06-30 12:30:00,36.68,36.79,36.68,36.72,13400.0,36.68,36.79,36.68,36.72,13400.0
2011-06-30 13:00:00,36.73,36.77,36.67,36.68,11400.0,36.73,36.77,36.67,36.68,11400.0
2011-06-30 13:30:00,36.69,36.75,36.67,36.73,15500.0,36.69,36.75,36.67,36.73,15500.0
2011-06-30 14:00:00,36.75,36.78,36.7,36.73,19100.0,36.75,36.78,36.7,36.73,19100.0
2011-06-30 14:30:00,36.73,36.78,36.57,36.58,45200.0,36.73,36.78,36.57,36.58,45200.0
2011-06-30 15:00:00,36.58,36.59,36.5,36.58,67200.0,36.58,36.59,36.5,36.58,67200.0
2011-06-30 15:30:00,36.57,36.67,36.53,36.63,244600.0,36.57,36.67,36.53,36.63,244600.0
2011-07-01 09:30:00,36.51,36.65,36.37,36.57,90100.0,36.51,36.65,36.37,36.57,90100.0
2011-07-01 10:00:00,36.58,37.15,36.58,37.1,123300.0,36.58,37.15,36.58,37.1,123300.0
2011-07-01 10:30:00,37.1,37.19,36.9,36.92,64700.0,37.1,37.19,36.9,36.92,64700.0
2011-07-01 11:00:00,36.92,37.01,36.89,36.99,59200.0,36.92,37.01,36.89,36.99,59200.0
2011-07-01 11:30:00,36.98,37.05,36.92,36.99,55300.0,36.98,37.05,36.92,36.99,55300.0
2011-07-01 12:00:00,36.99,37.02,36.96,36.98,34400.0,36.99,37.02,36.96,36.98,34400.0
2011-07-01 12:30:00,36.99,37.02,36.88,36.92,35100.0,36.99,37.02,36.88,36.92,35100.0
2011-07-01 13:00:00,36.92,37.03,36.89,37.01,27300.0,36.92,37.03,36.89,37.01,27300.0
2011-07-01 13:30:00,37.02,37.1,37.0,37.05,20600.0,37.02,37.1,37.0,37.05,20600.0
2011-07-01 14:00:00,37.05,37.1,37.01,37.03,31600.0,37.05,37.1,37.01,37.03,31600.0
2011-07-01 14:30:00,37.04,37.1,37.0,37.05,47500.0,37.04,37.1,37.0,37.05,47500.0
2011-07-01 15:00:00,37.05,37.06,36.87,36.91,73100.0,37.05,37.06,36.87,36.91,73100.0
2011-07-01 15:30:00,36.91,37.04,36.89,36.94,186900.0,36.91,37.04,36.89,36.94,186900.0
2011-07-05 09:30:00,36.84,37.16,36.84,37.12,109100.0,36.84,37.16,36.84,37.12,109100.0
2011-07-05 10:00:00,37.12,37.14,36.89,37.02,66100.0,37.12,37.14,36.89,37.02,66100.0
2011-07-05 10:30:00,37.0,37.03,36.81,36.85,52000.0,37.0,37.03,36.81,36.85,52000.0
2011-07-05 11:00:00,36.86,36.88,36.67,36.86,36600.0,36.86,36.88,36.67,36.86,36600.0
2011-07-05 11:30:00,36.85,37.04,36.84,37.04,20100.0,36.85,37.04,36.84,37.04,20100.0
2011-07-05 12:00:00,37.04,37.06,37.01,37.05,17500.0,37.04,37.06,37.01,37.05,17500.0
2011-07-05 12:30:00,37.05,37.13,37.05,37.13,16300.0,37.05,37.13,37.05,37.13,16300.0
2011-07-05 13:00:00,37.11,37.23,37.06,37.21,44000.0,37.11,37.23,37.06,37.21,44000.0
2011-07-05 13:30:00,37.21,37.36,37.2,37.36,30600.0,37.21,37.36,37.2,37.36,30600.0
2011-07-05 14:00:00,37.36,37.38,37.08,37.09,68800.0,37.36,37.38,37.08,37.09,68800.0
2011-07-05 14:30:00,37.07,37.19,37.05,37.13,22500.0,37.07,37.19,37.05,37.13,22500.0
2011-07-05 15:00:00,37.13,37.18,37.02,37.17,50600.0,37.13,37.18,37.02,37.17,50600.0
2011-07-05 15:30:00,37.16,37.17,37.02,37.09,103200.0,37.16,37.17,37.02,37.09,103200.0
2011-07-06 09:30:00,37.0,37.84,37.0,37.48,140800.0,37.0,37.84,37.0,37.48,140800.0
2011-07-06 10:00:00,37.48,37.6,37.39,37.59,64200.0,37.48,37.6,37.39,37.59,64200.0
2011-07-06 10:30:00,37.61,37.75,37.48,37.71,68600.0,37.61,37.75,37.48,37.71,68600.0
2011-07-06 11:00:00,37.72,37.75,37.5,37.61,44800.0,37.72,37.75,37.5,37.61,44800.0
2011-07-06 11:30:00,37.61,37.73,37.6,37.7,71800.0,37.61,37.73,37.6,37.7,71800.0
2011-07-06 12:00:00,37.7,37.71,37.67,37.68,46000.0,37.7,37.71,37.67,37.68,46000.0
2011-07-06 12:30:00,37.69,37.81,37.64,37.74,40700.0,37.69,37.81,37.64,37.74,40700.0
2011-07-06 13:00:00,37.73,37.74,37.6,37.62,23300.0,37.73,37.74,37.6,37.62,23300.0
2011-07-06 13:30:00,37.61,37.77,37.61,37.72,25500.0,37.61,37.77,37.61,37.72,25500.0
2011-07-06 14:00:00,37.72,37.72,37.55,37.55,42200.0,37.72,37.72,37.55,37.55,42200.0
2011-07-06 14:30:00,37.56,37.64,37.53,37.57,44600.0,37.56,37.64,37.53,37.57,44600.0
2011-07-06 15:00:00,37.55,37.65,37.54,37.64,43200.0,37.55,37.65,37.54,37.64,43200.0
2011-07-06 15:30:00,37.64,37.86,37.64,37.81,196100.0,37.64,37.86,37.64,37.81,196100.0
2011-07-07 09:30:00,38.12,38.6,38.03,38.56,84500.0,38.12,38.6,38.03,38.56,84500.0
2011-07-07 10:00:00,38.52,38.56,38.25,38.52,72100.0,38.52,38.56,38.25,38.52,72100.0
2011-07-07 10:30:00,38.53,38.71,38.48,38.63,65100.0,38.53,38.71,38.48,38.63,65100.0
2011-07-07 11:00:00,38.62,38.64,38.29,38.38,44800.0,38.62,38.64,38.29,38.38,44800.0
2011-07-07 11:30:00,38.36,38.5,38.33,38.44,43300.0,38.36,38.5,38.33,38.44,43300.0
2011-07-07 12:00:00,38.42,38.47,38.28,38.43,36200.0,38.42,38.47,38.28,38.43,36200.0
2011-07-07 12:30:00,38.41,38.42,38.32,38.32,34900.0,38.41,38.42,38.32,38.32,34900.0
2011-07-07 13:00:00,38.33,39.08,38.32,39.08,109700.0,38.33,39.08,38.32,39.08,109700.0
2011-07-07 13:30:00,39.06,40.16,39.02,39.42,567100.0,39.06,40.16,39.02,39.42,567100.0
2011-07-07 14:00:00,39.4,39.63,39.28,39.49,100800.0,39.4,39.63,39.28,39.49,100800.0
2011-07-07 14:30:00,39.49,39.63,39.44,39.5,81300.0,39.49,39.63,39.44,39.5,81300.0
2011-07-07 15:00:00,39.5,39.58,39.44,39.48,134900.0,39.5,39.58,39.44,39.48,134900.0
2011-07-07 15:30:00,39.48,39.52,39.18,39.27,469200.0,39.48,39.52,39.18,39.27,469200.0
2011-07-08 09:30:00,38.88,40.0,38.87,39.77,161400.0,38.88,40.0,38.87,39.77,161400.0
2011-07-08 10:00:00,39.72,39.85,39.53,39.61,58500.0,39.72,39.85,39.53,39.61,58500.0
2011-07-08 10:30:00,39.6,39.63,39.38,39.55,66400.0,39.6,39.63,39.38,39.55,66400.0
2011-07-08 11:00:00,39.54,39.54,39.25,39.31,40800.0,39.54,39.54,39.25,39.31,40800.0
2011-07-08 11:30:00,39.31,39.49,39.25,39.35,37500.0,39.31,39.49,39.25,39.35,37500.0
2011-07-08 12:00:00,39.36,39.58,39.34,39.47,25400.0,39.36,39.58,39.34,39.47,25400.0
2011-07-08 12:30:00,39.45,39.55,39.38,39.47,37500.0,39.45,39.55,39.38,39.47,37500.0
2011-07-08 13:00:00,39.45,39.48,39.29,39.46,19000.0,39.45,39.48,39.29,39.46,19000.0
2011-07-08 13:30:00,39.44,39.44,39.19,39.23,42500.0,39.44,39.44,39.19,39.23,42500.0
2011-07-08 14:00:00,39.22,39.29,39.16,39.23,50900.0,39.22,39.29,39.16,39.23,50900.0
2011-07-08 14:30:00,39.24,39.28,39.12,39.14,39900.0,39.24,39.28,39.12,39.14,39900.0
2011-07-08 15:00:00,39.14,39.2,39.09,39.18,52500.0,39.14,39.2,39.09,39.18,52500.0
2011-07-08 15:30:00,39.17,39.31,39.16,39.22,92700.0,39.17,39.31,39.16,39.22,92700.0
2011-07-11 09:30:00,38.69,39.21,38.55,39.1,41400.0,38.69,39.21,38.55,39.1,41400.0
2011-07-11 10:00:00,39.12,39.14,38.63,38.66,52800.0,39.12,39.14,38.63,38.66,52800.0
2011-07-11 10:30:00,38.66,38.78,38.52,38.52,58500.0,38.66,38.78,38.52,38.52,58500.0
2011-07-11 11:00:00,38.52,38.75,38.39,38.75,15800.0,38.52,38.75,38.39,38.75,15800.0
2011-07-11 11:30:00,38.75,38.88,38.68,38.8,21400.0,38.75,38.88,38.68,38.8,21400.0
2011-07-11 12:00:00,38.82,38.82,38.68,38.72,11100.0,38.82,38.82,38.68,38.72,11100.0
2011-07-11 12:30:00,38.7,38.7,38.53,38.54,15900.0,38.7,38.7,38.53,38.54,15900.0
2011-07-11 13:00:00,38.53,38.55,38.37,38.48,20300.0,38.53,38.55,38.37,38.48,20300.0
2011-07-11 13:30:00,38.51,38.57,38.45,38.57,19300.0,38.51,38.57,38.45,38.57,19300.0
2011-07-11 14:00:00,38.53,38.57,38.44,38.48,19100.0,38.53,38.57,38.44,38.48,19100.0
2011-07-11 14:30:00,38.47,38.57,38.42,38.52,30300.0,38.47,38.57,38.42,38.52,30300.0
2011-07-11 15:00:00,38.52,38.55,38.34,38.45,49800.0,38.52,38.55,38.34,38.45,49800.0
2011-07-11 15:30:00,38.47,38.59,38.43,38.58,130400.0,38.47,38.59,38.43,38.58,130400.0
2011-07-12 09:30:00,38.31,38.63,38.31,38.48,32900.0,38.31,38.63,38.31,38.48,32900.0
2011-07-12 10:00:00,38.46,38.76,38.44,38.59,56600.0,38.46,38.76,38.44,38.59,56600.0
2011-07-12 10:30:00,38.62,38.69,38.53,38.62,31600.0,38.62,38.69,38.53,38.62,31600.0
2011-07-12 11:00:00,38.59,38.9,38.59,38.8,45700.0,38.59,38.9,38.59,38.8,45700.0
2011-07-12 11:30:00,38.79,39.3,38.79,39.25,110400.0,38.79,39.3,38.79,39.25,110400.0
2011-07-12 12:00:00,39.25,39.48,39.25,39.4,66300.0,39.25,39.48,39.25,39.4,66300.0
2011-07-12 12:30:00,39.4,39.6,39.38,39.54,47900.0,39.4,39.6,39.38,39.54,47900.0
2011-07-12 13:00:00,39.53,39.64,39.43,39.59,44700.0,39.53,39.64,39.43,39.59,44700.0
2011-07-12 13:30:00,39.58,40.22,39.54,40.02,174200.0,39.58,40.22,39.54,40.02,174200.0
2011-07-12 14:00:00,40.01,40.05,39.47,39.67,124900.0,40.01,40.05,39.47,39.67,124900.0
2011-07-12 14:30:00,39.65,39.69,39.25,39.34,31300.0,39.65,39.69,39.25,39.34,31300.0
2011-07-12 15:00:00,39.33,39.39,39.19,39.24,44600.0,39.33,39.39,39.19,39.24,44600.0
2011-07-12 15:30:00,39.25,39.26,38.94,39.02,140900.0,39.25,39.26,38.94,39.02,140900.0
2011-07-13 09:30:00,39.2,39.5,39.15,39.36,87900.0,39.2,39.5,39.15,39.36,87900.0
2011-07-13 10:00:00,39.38,39.63,39.35,39.49,68300.0,39.38,39.63,39.35,39.49,68300.0
2011-07-13 10:30:00,39.52,39.65,39.41,39.63,100400.0,39.52,39.65,39.41,39.63,100400.0
2011-07-13 11:00:00,39.61,39.92,39.59,39.92,49700.0,39.61,39.92,39.59,39.92,49700.0
2011-07-13 11:30:00,39.91,39.92,39.54,39.57,39000.0,39.91,39.92,39.54,39.57,39000.0
2011-07-13 12:00:00,39.56,39.58,39.46,39.56,15900.0,39.56,39.58,39.46,39.56,15900.0
2011-07-13 12:30:00,39.56,39.56,39.33,39.44,28100.0,39.56,39.56,39.33,39.44,28100.0
2011-07-13 13:00:00,39.44,39.45,39.26,39.3,24200.0,39.44,39.45,39.26,39.3,24200.0
2011-07-13 13:30:00,39.31,39.41,39.29,39.29,8400.0,39.31,39.41,39.29,39.29,8400.0
2011-07-13 14:00:00,39.28,39.32,39.09,39.15,12800.0,39.28,39.32,39.09,39.15,12800.0
2011-07-13 14:30:00,39.16,39.22,39.11,39.17,21500.0,39.16,39.22,39.11,39.17,21500.0
2011-07-13 15:00:00,39.25,39.28,38.96,39.11,33800.0,39.25,39.28,38.96,39.11,33800.0
2011-07-13 15:30:00,39.11,39.13,38.97,39.05,62100.0,39.11,39.13,38.97,39.05,62100.0
2011-07-14 09:30:00,39.25,39.55,39.09,39.46,101300.0,39.25,39.55,39.09,39.46,101300.0
2011-07-14 10:00:00,39.48,39.64,39.45,39.56,53900.0,39.48,39.64,39.45,39.56,53900.0
2011-07-14 10:30:00,39.56,39.56,39.13,39.18,69200.0,39.56,39.56,39.13,39.18,69200.0
2011-07-14 11:00:00,39.18,39.19,39.06,39.11,40700.0,39.18,39.19,39.06,39.11,40700.0
2011-07-14 11:30:00,39.1,39.1,38.94,39.0,20400.0,39.1,39.1,38.94,39.0,20400.0
2011-07-14 12:00:00,38.99,38.99,38.69,38.78,13800.0,38.99,38.99,38.69,38.78,13800.0
2011-07-14 12:30:00,38.77,38.85,38.67,38.67,9500.0,38.77,38.85,38.67,38.67,9500.0
2011-07-14 13:00:00,38.69,38.69,38.48,38.62,22300.0,38.69,38.69,38.48,38.62,22300.0
2011-07-14 13:30:00,38.62,38.9,38.61,38.79,29000.0,38.62,38.9,38.61,38.79,29000.0
2011-07-14 14:00:00,38.8,38.97,38.75,38.82,20600.0,38.8,38.97,38.75,38.82,20600.0
2011-07-14 14:30:00,38.81,38.86,38.69,38.8,20900.0,38.81,38.86,38.69,38.8,20900.0
2011-07-14 15:00:00,38.79,38.82,38.64,38.73,34900.0,38.79,38.82,38.64,38.73,34900.0
2011-07-14 15:30:00,38.71,38.84,38.64,38.73,86800.0,38.71,38.84,38.64,38.73,86800.0
2011-07-15 09:30:00,38.91,39.13,38.72,38.87,166200.0,38.91,39.13,38.72,38.87,166200.0
2011-07-15 10:00:00,38.89,39.04,38.76,38.88,54200.0,38.89,39.04,38.76,38.88,54200.0
2011-07-15 10:30:00,38.92,39.03,38.78,38.82,38500.0,38.92,39.03,38.78,38.82,38500.0
2011-07-15 11:00:00,38.82,39.0,38.75,38.92,65800.0,38.82,39.0,38.75,38.92,65800.0
2011-07-15 11:30:00,38.92,38.99,38.87,38.91,29100.0,38.92,38.99,38.87,38.91,29100.0
2011-07-15 12:00:00,38.94,39.13,38.91,38.93,20800.0,38.94,39.13,38.91,38.93,20800.0
2011-07-15 12:30:00,39.0,39.04,38.83,38.92,21000.0,39.0,39.04,38.83,38.92,21000.0
2011-07-15 13:00:00,38.91,38.97,38.85,38.96,16100.0,38.91,38.97,38.85,38.96,16100.0
2011-07-15 13:30:00,38.98,38.98,38.79,38.79,15500.0,38.98,38.98,38.79,38.79,15500.0
2011-07-15 14:00:00,38.78,38.88,38.76,38.76,15100.0,38.78,38.88,38.76,38.76,15100.0
2011-07-15 14:30:00,38.75,38.91,38.75,38.84,23300.0,38.75,38.91,38.75,38.84,23300.0
2011-07-15 15:00:00,38.84,39.11,38.82,39.08,32600.0,38.84,39.11,38.82,39.08,32600.0
2011-07-15 15:30:00,39.08,39.29,39.08,39.18,133200.0,39.08,39.29,39.08,39.18,133200.0
2011-07-18 09:30:00,38.9,39.44,38.81,39.34,61900.0,38.9,39.44,38.81,39.34,61900.0
2011-07-18 10:00:00,39.36,39.45,39.08,39.19,44000.0,39.36,39.45,39.08,39.19,44000.0
2011-07-18 10:30:00,39.17,39.17,38.87,38.93,66000.0,39.17,39.17,38.87,38.93,66000.0
2011-07-18 11:00:00,38.92,38.98,38.83,38.92,30800.0,38.92,38.98,38.83,38.92,30800.0
2011-07-18 11:30:00,38.92,38.92,38.61,38.68,28700.0,38.92,38.92,38.61,38.68,28700.0
2011-07-18 12:00:00,38.7,38.8,38.64,38.8,26100.0,38.7,38.8,38.64,38.8,26100.0
2011-07-18 12:30:00,38.79,39.09,38.76,39.09,31300.0,38.79,39.09,38.76,39.09,31300.0
2011-07-18 13:00:00,39.08,39.1,38.97,39.09,26100.0,39.08,39.1,38.97,39.09,26100.0
2011-07-18 13:30:00,39.09,39.29,39.09,39.28,39400.0,39.09,39.29,39.09,39.28,39400.0
2011-07-18 14:00:00,39.28,39.3,39.16,39.21,52600.0,39.28,39.3,39.16,39.21,52600.0
2011-07-18 14:30:00,39.2,39.25,39.13,39.25,60000.0,39.2,39.25,39.13,39.25,60000.0
2011-07-18 15:00:00,39.25,39.32,39.23,39.27,86600.0,39.25,39.32,39.23,39.27,86600.0
2011-07-18 15:30:00,39.28,39.39,39.22,39.38,208500.0,39.28,39.39,39.22,39.38,208500.0
2011-07-19 09:30:00,39.14,39.14,38.72,38.77,161600.0,39.14,39.14,38.72,38.77,161600.0
2011-07-19 10:00:00,38.78,38.96,38.66,38.68,57600.0,38.78,38.96,38.66,38.68,57600.0
2011-07-19 10:30:00,38.67,38.78,38.61,38.63,44200.0,38.67,38.78,38.61,38.63,44200.0
2011-07-19 11:00:00,38.63,38.66,38.5,38.64,39000.0,38.63,38.66,38.5,38.64,39000.0
2011-07-19 11:30:00,38.64,38.7,38.34,38.44,52700.0,38.64,38.7,38.34,38.44,52700.0
2011-07-19 12:00:00,38.44,38.61,38.44,38.51,41700.0,38.44,38.61,38.44,38.51,41700.0
2011-07-19 12:30:00,38.51,38.61,38.48,38.61,67400.0,38.51,38.61,38.48,38.61,67400.0
2011-07-19 13:00:00,38.6,38.66,38.48,38.65,23200.0,38.6,38.66,38.48,38.65,23200.0
2011-07-19 13:30:00,38.67,38.83,38.6,38.82,41700.0,38.67,38.83,38.6,38.82,41700.0
2011-07-19 14:00:00,38.81,38.84,38.72,38.78,31400.0,38.81,38.84,38.72,38.78,31400.0
2011-07-19 14:30:00,38.78,38.99,38.78,38.91,69900.0,38.78,38.99,38.78,38.91,69900.0
2011-07-19 15:00:00,38.91,38.97,38.74,38.76,68400.0,38.91,38.97,38.74,38.76,68400.0
2011-07-19 15:30:00,38.76,38.78,38.52,38.67,168800.0,38.76,38.78,38.52,38.67,168800.0
2011-07-20 09:30:00,38.94,39.02,38.69,38.95,43200.0,38.94,39.02,38.69,38.95,43200.0
2011-07-20 10:00:00,38.95,38.98,38.63,38.73,33700.0,38.95,38.98,38.63,38.73,33700.0
2011-07-20 10:30:00,38.73,38.76,38.47,38.51,13900.0,38.73,38.76,38.47,38.51,13900.0
2011-07-20 11:00:00,38.51,38.6,38.43,38.51,37200.0,38.51,38.6,38.43,38.51,37200.0
2011-07-20 11:30:00,38.5,38.52,38.26,38.27,30500.0,38.5,38.52,38.26,38.27,30500.0
2011-07-20 12:00:00,38.26,38.41,38.15,38.41,24200.0,38.26,38.41,38.15,38.41,24200.0
2011-07-20 12:30:00,38.41,38.44,38.19,38.36,62400.0,38.41,38.44,38.19,38.36,62400.0
2011-07-20 13:00:00,38.37,38.48,38.36,38.48,6300.0,38.37,38.48,38.36,38.48,6300.0
2011-07-20 13:30:00,38.48,38.49,38.37,38.42,15300.0,38.48,38.49,38.37,38.42,15300.0
2011-07-20 14:00:00,38.42,38.56,38.41,38.56,20100.0,38.42,38.56,38.41,38.56,20100.0
2011-07-20 14:30:00,38.55,38.56,38.4,38.44,29700.0,38.55,38.56,38.4,38.44,29700.0
2011-07-20 15:00:00,38.45,38.52,38.38,38.42,28400.0,38.45,38.52,38.38,38.42,28400.0
2011-07-20 15:30:00,38.41,38.62,38.39,38.6,137700.0,38.41,38.62,38.39,38.6,137700.0
2011-07-21 09:30:00,38.74,39.18,38.74,39.05,67200.0,38.74,39.18,38.74,39.05,67200.0
2011-07-21 10:00:00,38.99,39.28,38.96,39.27,40000.0,38.99,39.28,38.96,39.27,40000.0
2011-07-21 10:30:00,39.25,39.39,39.2,39.29,26100.0,39.25,39.39,39.2,39.29,26100.0
2011-07-21 11:00:00,39.25,39.32,38.98,39.0,38600.0,39.25,39.32,38.98,39.0,38600.0
2011-07-21 11:30:00,38.99,39.05,38.87,38.94,12900.0,38.99,39.05,38.87,38.94,12900.0
2011-07-21 12:00:00,38.92,38.96,38.71,38.81,67900.0,38.92,38.96,38.71,38.81,67900.0
2011-07-21 12:30:00,38.81,39.13,38.77,38.95,28400.0,38.81,39.13,38.77,38.95,28400.0
2011-07-21 13:00:00,38.94,39.01,38.87,38.99,10800.0,38.94,39.01,38.87,38.99,10800.0
2011-07-21 13:30:00,38.98,38.98,38.83,38.9,15000.0,38.98,38.98,38.83,38.9,15000.0
2011-07-21 14:00:00,38.91,38.92,38.77,38.8,13300.0,38.91,38.92,38.77,38.8,13300.0
2011-07-21 14:30:00,38.79,38.9,38.76,38.82,40100.0,38.79,38.9,38.76,38.82,40100.0
2011-07-21 15:00:00,38.8,38.87,38.69,38.77,55800.0,38.8,38.87,38.69,38.77,55800.0
2011-07-21 15:30:00,38.77,38.87,38.67,38.83,83000.0,38.77,38.87,38.67,38.83,83000.0
2011-07-22 09:30:00,38.94,39.27,38.9,38.97,22400.0,38.94,39.27,38.9,38.97,22400.0
2011-07-22 10:00:00,38.96,39.06,38.9,38.97,34900.0,38.96,39.06,38.9,38.97,34900.0
2011-07-22 10:30:00,38.97,39.07,38.92,39.06,11600.0,38.97,39.07,38.92,39.06,11600.0
2011-07-22 11:00:00,39.07,39.17,39.07,39.12,14200.0,39.07,39.17,39.07,39.12,14200.0
2011-07-22 11:30:00,39.13,39.3,39.13,39.2,20100.0,39.13,39.3,39.13,39.2,20100.0
2011-07-22 12:00:00,39.19,39.29,39.11,39.21,21800.0,39.19,39.29,39.11,39.21,21800.0
2011-07-22 12:30:00,39.21,39.27,39.15,39.27,6800.0,39.21,39.27,39.15,39.27,6800.0
2011-07-22 13:00:00,39.25,39.25,39.08,39.12,10200.0,39.25,39.25,39.08,39.12,10200.0
2011-07-22 13:30:00,39.13,39.2,39.12,39.18,6500.0,39.13,39.2,39.12,39.18,6500.0
2011-07-22 14:00:00,39.19,39.21,39.13,39.13,24500.0,39.19,39.21,39.13,39.13,24500.0
2011-07-22 14:30:00,39.13,39.18,39.13,39.16,18400.0,39.13,39.18,39.13,39.16,18400.0
2011-07-22 15:00:00,39.15,39.21,39.02,39.03,46200.0,39.15,39.21,39.02,39.03,46200.0
2011-07-22 15:30:00,39.04,39.13,39.01,39.06,72200.0,39.04,39.13,39.01,39.06,72200.0
2011-07-25 09:30:00,38.66,39.17,38.66,39.15,28200.0,38.66,39.17,38.66,39.15,28200.0
2011-07-25 10:00:00,39.13,39.41,39.13,39.32,61200.0,39.13,39.41,39.13,39.32,61200.0
2011-07-25 10:30:00,39.32,39.32,39.17,39.3,19800.0,39.32,39.32,39.17,39.3,19800.0
2011-07-25 11:00:00,39.31,39.44,39.28,39.4,30800.0,39.31,39.44,39.28,39.4,30800.0
2011-07-25 11:30:00,39.39,39.52,39.36,39.51,33900.0,39.39,39.52,39.36,39.51,33900.0
2011-07-25 12:00:00,39.52,39.62,39.51,39.62,11700.0,39.52,39.62,39.51,39.62,11700.0
2011-07-25 12:30:00,39.62,39.69,39.56,39.65,37000.0,39.62,39.69,39.56,39.65,37000.0
2011-07-25 13:00:00,39.66,39.76,39.65,39.75,14900.0,39.66,39.76,39.65,39.75,14900.0
2011-07-25 13:30:00,39.73,39.76,39.66,39.66,38300.0,39.73,39.76,39.66,39.66,38300.0
2011-07-25 14:00:00,39.68,39.77,39.68,39.73,18500.0,39.68,39.77,39.68,39.73,18500.0
2011-07-25 14:30:00,39.75,39.75,39.57,39.61,41500.0,39.75,39.75,39.57,39.61,41500.0
2011-07-25 15:00:00,39.61,39.62,39.36,39.41,32100.0,39.61,39.62,39.36,39.41,32100.0
2011-07-25 15:30:00,39.41,39.48,39.31,39.41,98800.0,39.41,39.48,39.31,39.41,98800.0
2011-07-26 09:30:00,39.58,39.78,39.39,39.39,89300.0,39.58,39.78,39.39,39.39,89300.0
2011-07-26 10:00:00,39.43,39.62,39.36,39.44,83900.0,39.43,39.62,39.36,39.44,83900.0
2011-07-26 10:30:00,39.44,39.71,39.41,39.67,68400.0,39.44,39.71,39.41,39.67,68400.0
2011-07-26 11:00:00,39.64,39.7,39.55,39.57,50300.0,39.64,39.7,39.55,39.57,50300.0
2011-07-26 11:30:00,39.58,39.73,39.55,39.72,34000.0,39.58,39.73,39.55,39.72,34000.0
2011-07-26 12:00:00,39.72,39.88,39.7,39.78,40100.0,39.72,39.88,39.7,39.78,40100.0
2011-07-26 12:30:00,39.77,39.78,39.68,39.71,10900.0,39.77,39.78,39.68,39.71,10900.0
2011-07-26 13:00:00,39.71,39.77,39.65,39.7,21000.0,39.71,39.77,39.65,39.7,21000.0
2011-07-26 13:30:00,39.7,39.77,39.63,39.77,24300.0,39.7,39.77,39.63,39.77,24300.0
2011-07-26 14:00:00,39.76,39.89,39.76,39.78,49900.0,39.76,39.89,39.76,39.78,49900.0
2011-07-26 14:30:00,39.79,39.86,39.72,39.81,62700.0,39.79,39.86,39.72,39.81,62700.0
2011-07-26 15:00:00,39.8,40.08,39.8,40.0,147300.0,39.8,40.08,39.8,40.0,147300.0
2011-07-26 15:30:00,40.0,40.18,39.96,39.97,248900.0,40.0,40.18,39.96,39.97,248900.0
2011-07-27 09:30:00,38.28,39.39,37.94,38.57,183600.0,38.28,39.39,37.94,38.57,183600.0
2011-07-27 10:00:00,38.54,38.86,38.27,38.79,120800.0,38.54,38.86,38.27,38.79,120800.0
2011-07-27 10:30:00,38.78,38.87,38.7,38.84,71600.0,38.78,38.87,38.7,38.84,71600.0
2011-07-27 11:00:00,38.84,39.1,38.73,39.0,75800.0,38.84,39.1,38.73,39.0,75800.0
2011-07-27 11:30:00,39.0,39.17,38.9,39.03,46500.0,39.0,39.17,38.9,39.03,46500.0
2011-07-27 12:00:00,39.01,39.16,38.96,39.13,43400.0,39.01,39.16,38.96,39.13,43400.0
2011-07-27 12:30:00,39.12,39.2,38.99,39.09,38500.0,39.12,39.2,38.99,39.09,38500.0
2011-07-27 13:00:00,39.1,39.3,39.09,39.3,97800.0,39.1,39.3,39.09,39.3,97800.0
2011-07-27 13:30:00,39.3,39.75,39.29,39.73,68700.0,39.3,39.75,39.29,39.73,68700.0
2011-07-27 14:00:00,39.72,39.73,39.4,39.45,58300.0,39.72,39.73,39.4,39.45,58300.0
2011-07-27 14:30:00,39.44,39.45,39.07,39.12,256100.0,39.44,39.45,39.07,39.12,256100.0
2011-07-27 15:00:00,39.12,39.17,38.76,38.88,87500.0,39.12,39.17,38.76,38.88,87500.0
2011-07-27 15:30:00,38.89,39.06,38.86,39.01,244300.0,38.89,39.06,38.86,39.01,244300.0
2011-07-28 09:30:00,38.5,38.76,37.89,37.98,133000.0,38.5,38.76,37.89,37.98,133000.0
2011-07-28 10:00:00,37.99,38.2,37.78,38.08,54600.0,37.99,38.2,37.78,38.08,54600.0
2011-07-28 10:30:00,38.07,38.21,38.03,38.2,70000.0,38.07,38.21,38.03,38.2,70000.0
2011-07-28 11:00:00,38.21,38.54,38.12,38.44,106000.0,38.21,38.54,38.12,38.44,106000.0
2011-07-28 11:30:00,38.45,38.5,38.37,38.5,45700.0,38.45,38.5,38.37,38.5,45700.0
2011-07-28 12:00:00,38.49,38.53,38.43,38.47,46900.0,38.49,38.53,38.43,38.47,46900.0
2011-07-28 12:30:00,38.45,38.54,38.43,38.54,66100.0,38.45,38.54,38.43,38.54,66100.0
2011-07-28 13:00:00,38.51,38.54,38.37,38.41,45600.0,38.51,38.54,38.37,38.41,45600.0
2011-07-28 13:30:00,38.4,38.46,38.3,38.38,50500.0,38.4,38.46,38.3,38.38,50500.0
2011-07-28 14:00:00,38.38,38.39,38.0,38.03,42900.0,38.38,38.39,38.0,38.03,42900.0
2011-07-28 14:30:00,38.02,38.03,37.88,37.98,57300.0,38.02,38.03,37.88,37.98,57300.0
2011-07-28 15:00:00,37.97,37.97,37.75,37.75,48900.0,37.97,37.97,37.75,37.75,48900.0
2011-07-28 15:30:00,37.75,37.85,37.54,37.66,180900.0,37.75,37.85,37.54,37.66,180900.0
2011-07-29 09:30:00,37.42,37.82,37.19,37.74,105000.0,37.42,37.82,37.19,37.74,105000.0
2011-07-29 10:00:00,37.73,37.84,37.51,37.63,67100.0,37.73,37.84,37.51,37.63,67100.0
2011-07-29 10:30:00,37.61,37.86,37.48,37.82,60400.0,37.61,37.86,37.48,37.82,60400.0
2011-07-29 11:00:00,37.84,38.06,37.75,37.9,44800.0,37.84,38.06,37.75,37.9,44800.0
2011-07-29 11:30:00,37.9,37.92,37.77,37.77,38800.0,37.9,37.92,37.77,37.77,38800.0
2011-07-29 12:00:00,37.78,37.81,37.54,37.55,34800.0,37.78,37.81,37.54,37.55,34800.0
2011-07-29 12:30:00,37.55,37.67,37.44,37.56,47900.0,37.55,37.67,37.44,37.56,47900.0
2011-07-29 13:00:00,37.56,37.67,37.54,37.66,30400.0,37.56,37.67,37.54,37.66,30400.0
2011-07-29 13:30:00,37.65,37.89,37.59,37.86,38100.0,37.65,37.89,37.59,37.86,38100.0
2011-07-29 14:00:00,37.85,37.92,37.75,37.77,63100.0,37.85,37.92,37.75,37.77,63100.0
2011-07-29 14:30:00,37.78,37.79,37.58,37.58,97200.0,37.78,37.79,37.58,37.58,97200.0
2011-07-29 15:00:00,37.57,37.63,37.46,37.51,62400.0,37.57,37.63,37.46,37.51,62400.0
2011-07-29 15:30:00,37.53,37.66,37.46,37.57,179200.0,37.53,37.66,37.46,37.57,179200.0
2011-08-01 09:30:00,37.92,37.99,37.43,37.48,76300.0,37.92,37.99,37.43,37.48,76300.0
2011-08-01 10:00:00,37.48,37.52,36.93,37.39,74900.0,37.48,37.52,36.93,37.39,74900.0
2011-08-01 10:30:00,37.39,37.45,37.23,37.27,36700.0,37.39,37.45,37.23,37.27,36700.0
2011-08-01 11:00:00,37.28,37.29,37.12,37.24,40300.0,37.28,37.29,37.12,37.24,40300.0
2011-08-01 11:30:00,37.23,37.23,36.84,36.84,29600.0,37.23,37.23,36.84,36.84,29600.0
2011-08-01 12:00:00,36.86,36.98,36.79,36.92,47700.0,36.86,36.98,36.79,36.92,47700.0
2011-08-01 12:30:00,36.93,37.07,36.91,36.98,31300.0,36.93,37.07,36.91,36.98,31300.0
2011-08-01 13:00:00,37.0,37.02,36.87,36.91,42100.0,37.0,37.02,36.87,36.91,42100.0
2011-08-01 13:30:00,36.9,36.98,36.89,36.96,24400.0,36.9,36.98,36.89,36.96,24400.0
2011-08-01 14:00:00,36.96,36.96,36.78,36.84,41100.0,36.96,36.96,36.78,36.84,41100.0
2011-08-01 14:30:00,36.83,37.1,36.81,37.09,46900.0,36.83,37.1,36.81,37.09,46900.0
2011-08-01 15:00:00,37.11,37.33,37.09,37.29,61000.0,37.11,37.33,37.09,37.29,61000.0
2011-08-01 15:30:00,37.29,37.32,37.01,37.15,187600.0,37.29,37.32,37.01,37.15,187600.0
2011-08-02 09:30:00,37.13,38.54,37.02,37.3,135300.0,37.13,38.54,37.02,37.3,135300.0
2011-08-02 10:00:00,37.33,37.36,36.93,36.93,51700.0,37.33,37.36,36.93,36.93,51700.0
2011-08-02 10:30:00,36.94,36.94,36.65,36.66,39800.0,36.94,36.94,36.65,36.66,39800.0
2011-08-02 11:00:00,36.7,36.7,36.42,36.46,38300.0,36.7,36.7,36.42,36.46,38300.0
2011-08-02 11:30:00,36.43,36.51,36.19,36.25,52300.0,36.43,36.51,36.19,36.25,52300.0
2011-08-02 12:00:00,36.26,36.34,36.15,36.32,35000.0,36.26,36.34,36.15,36.32,35000.0
2011-08-02 12:30:00,36.33,36.33,36.08,36.14,57800.0,36.33,36.33,36.08,36.14,57800.0
2011-08-02 13:00:00,36.15,36.51,36.13,36.28,100100.0,36.15,36.51,36.13,36.28,100100.0
2011-08-02 13:30:00,36.28,36.37,36.14,36.27,102100.0,36.28,36.37,36.14,36.27,102100.0
2011-08-02 14:00:00,36.27,36.46,36.25,36.34,99600.0,36.27,36.46,36.25,36.34,99600.0
2011-08-02 14:30:00,36.33,36.53,36.08,36.5,100800.0,36.33,36.53,36.08,36.5,100800.0
2011-08-02 15:00:00,36.49,36.52,36.1,36.17,102500.0,36.49,36.52,36.1,36.17,102500.0
2011-08-02 15:30:00,36.17,36.18,35.73,35.76,195700.0,36.17,36.18,35.73,35.76,195700.0
2011-08-03 09:30:00,36.12,36.12,35.38,35.57,61400.0,36.12,36.12,35.38,35.57,61400.0
2011-08-03 10:00:00,35.57,35.71,35.19,35.28,96700.0,35.57,35.71,35.19,35.28,96700.0
2011-08-03 10:30:00,35.28,35.37,34.7,35.24,105700.0,35.28,35.37,34.7,35.24,105700.0
2011-08-03 11:00:00,35.26,35.89,35.26,35.83,117600.0,35.26,35.89,35.26,35.83,117600.0
2011-08-03 11:30:00,35.8,36.03,35.74,35.9,79000.0,35.8,36.03,35.74,35.9,79000.0
2011-08-03 12:00:00,35.87,35.9,35.62,35.62,41400.0,35.87,35.9,35.62,35.62,41400.0
2011-08-03 12:30:00,35.62,35.74,35.46,35.5,57000.0,35.62,35.74,35.46,35.5,57000.0
2011-08-03 13:00:00,35.5,35.64,35.39,35.61,48700.0,35.5,35.64,35.39,35.61,48700.0
2011-08-03 13:30:00,35.63,35.89,35.6,35.7,75000.0,35.63,35.89,35.6,35.7,75000.0
2011-08-03 14:00:00,35.74,35.99,35.74,35.88,85600.0,35.74,35.99,35.74,35.88,85600.0
2011-08-03 14:30:00,35.86,35.93,35.73,35.9,31000.0,35.86,35.93,35.73,35.9,31000.0
2011-08-03 15:00:00,35.9,36.24,35.76,36.11,113300.0,35.9,36.24,35.76,36.11,113300.0
2011-08-03 15:30:00,36.1,36.21,36.0,36.13,147900.0,36.1,36.21,36.0,36.13,147900.0
2011-08-04 09:30:00,35.48,35.53,34.83,34.96,184300.0,35.48,35.53,34.83,34.96,184300.0
2011-08-04 10:00:00,34.97,35.27,34.95,35.13,100100.0,34.97,35.27,34.95,35.13,100100.0
2011-08-04 10:30:00,35.13,35.36,34.84,34.9,78600.0,35.13,35.36,34.84,34.9,78600.0
2011-08-04 11:00:00,34.93,35.08,34.73,34.81,35500.0,34.93,35.08,34.73,34.81,35500.0
2011-08-04 11:30:00,34.86,34.92,34.48,34.74,49000.0,34.86,34.92,34.48,34.74,49000.0
2011-08-04 12:00:00,34.75,35.08,34.7,35.04,30700.0,34.75,35.08,34.7,35.04,30700.0
2011-08-04 12:30:00,35.08,35.41,35.07,35.21,58100.0,35.08,35.41,35.07,35.21,58100.0
2011-08-04 13:00:00,35.22,35.27,34.94,35.18,46300.0,35.22,35.27,34.94,35.18,46300.0
2011-08-04 13:30:00,35.18,35.18,35.03,35.05,36400.0,35.18,35.18,35.03,35.05,36400.0
2011-08-04 14:00:00,35.07,35.07,34.75,34.77,67900.0,35.07,35.07,34.75,34.77,67900.0
2011-08-04 14:30:00,34.77,34.89,34.67,34.69,87300.0,34.77,34.89,34.67,34.69,87300.0
2011-08-04 15:00:00,34.69,34.88,34.38,34.38,91900.0,34.69,34.88,34.38,34.38,91900.0
2011-08-04 15:30:00,34.36,34.4,33.99,34.06,311900.0,34.36,34.4,33.99,34.06,311900.0
2011-08-05 09:30:00,34.51,35.23,34.47,34.55,166400.0,34.51,35.23,34.47,34.55,166400.0
2011-08-05 10:00:00,34.54,35.24,34.34,35.07,194300.0,34.54,35.24,34.34,35.07,194300.0
2011-08-05 10:30:00,35.04,35.07,34.55,35.0,110300.0,35.04,35.07,34.55,35.0,110300.0
2011-08-05 11:00:00,34.96,34.98,34.43,34.85,162400.0,34.96,34.98,34.43,34.85,162400.0
2011-08-05 11:30:00,34.86,35.22,34.37,34.41,132900.0,34.86,35.22,34.37,34.41,132900.0
2011-08-05 12:00:00,34.38,34.92,34.27,34.73,101200.0,34.38,34.92,34.27,34.73,101200.0
2011-08-05 12:30:00,34.75,35.64,34.66,35.6,140800.0,34.75,35.64,34.66,35.6,140800.0
2011-08-05 13:00:00,35.58,35.76,35.28,35.62,77500.0,35.58,35.76,35.28,35.62,77500.0
2011-08-05 13:30:00,35.61,35.72,35.29,35.49,66400.0,35.61,35.72,35.29,35.49,66400.0
2011-08-05 14:00:00,35.5,35.61,35.26,35.49,58600.0,35.5,35.61,35.26,35.49,58600.0
2011-08-05 14:30:00,35.49,35.54,35.13,35.27,74300.0,35.49,35.54,35.13,35.27,74300.0
2011-08-05 15:00:00,35.24,35.35,34.77,34.79,74000.0,35.24,35.35,34.77,34.79,74000.0
2011-08-05 15:30:00,34.78,35.11,34.78,35.0,153800.0,34.78,35.11,34.78,35.0,153800.0
2011-08-08 09:30:00,33.91,35.24,33.8,34.3,123600.0,33.91,35.24,33.8,34.3,123600.0
2011-08-08 10:00:00,34.3,34.46,33.54,33.63,72700.0,34.3,34.46,33.54,33.63,72700.0
2011-08-08 10:30:00,33.63,34.03,33.5,33.97,168700.0,33.63,34.03,33.5,33.97,168700.0
2011-08-08 11:00:00,33.97,34.35,33.87,34.1,153700.0,33.97,34.35,33.87,34.1,153700.0
2011-08-08 11:30:00,34.07,34.07,33.62,33.66,62500.0,34.07,34.07,33.62,33.66,62500.0
2011-08-08 12:00:00,33.67,33.7,33.23,33.25,43100.0,33.67,33.7,33.23,33.25,43100.0
2011-08-08 12:30:00,33.25,33.58,33.17,33.5,117200.0,33.25,33.58,33.17,33.5,117200.0
2011-08-08 13:00:00,33.51,33.92,33.3,33.49,196500.0,33.51,33.92,33.3,33.49,196500.0
2011-08-08 13:30:00,33.47,33.6,32.92,33.27,138400.0,33.47,33.6,32.92,33.27,138400.0
2011-08-08 14:00:00,33.3,33.35,32.49,32.68,108900.0,33.3,33.35,32.49,32.68,108900.0
2011-08-08 14:30:00,32.69,33.18,32.58,33.07,162400.0,32.69,33.18,32.58,33.07,162400.0
2011-08-08 15:00:00,33.07,33.91,33.06,33.51,168500.0,33.07,33.91,33.06,33.51,168500.0
2011-08-08 15:30:00,33.52,33.62,32.7,32.71,428500.0,33.52,33.62,32.7,32.71,428500.0
2011-08-09 09:30:00,35.46,35.46,33.48,34.14,121000.0,35.46,35.46,33.48,34.14,121000.0
2011-08-09 10:00:00,34.19,34.46,34.08,34.25,141500.0,34.19,34.46,34.08,34.25,141500.0
2011-08-09 10:30:00,34.23,34.32,34.04,34.07,96700.0,34.23,34.32,34.04,34.07,96700.0
2011-08-09 11:00:00,34.07,34.07,33.58,33.63,82300.0,34.07,34.07,33.58,33.63,82300.0
2011-08-09 11:30:00,33.65,33.75,33.41,33.71,89200.0,33.65,33.75,33.41,33.71,89200.0
2011-08-09 12:00:00,33.71,33.81,33.52,33.53,68500.0,33.71,33.81,33.52,33.53,68500.0
2011-08-09 12:30:00,33.53,33.7,33.38,33.45,130600.0,33.53,33.7,33.38,33.45,130600.0
2011-08-09 13:00:00,33.44,33.64,33.38,33.45,108100.0,33.44,33.64,33.38,33.45,108100.0
2011-08-09 13:30:00,33.44,33.48,32.92,33.18,89700.0,33.44,33.48,32.92,33.18,89700.0
2011-08-09 14:00:00,33.18,33.62,32.65,33.11,73300.0,33.18,33.62,32.65,33.11,73300.0
2011-08-09 14:30:00,33.12,33.15,32.18,32.78,201900.0,33.12,33.15,32.18,32.78,201900.0
2011-08-09 15:00:00,32.73,33.51,32.58,33.43,102400.0,32.73,33.51,32.58,33.43,102400.0
2011-08-09 15:30:00,33.45,34.3,33.12,34.26,320700.0,33.45,34.3,33.12,34.26,320700.0
2011-08-10 09:30:00,33.28,33.7,32.46,32.61,211300.0,33.28,33.7,32.46,32.61,211300.0
2011-08-10 10:00:00,32.6,32.79,32.2,32.61,185200.0,32.6,32.79,32.2,32.61,185200.0
2011-08-10 10:30:00,32.6,33.31,32.54,33.1,146500.0,32.6,33.31,32.54,33.1,146500.0
2011-08-10 11:00:00,33.07,33.29,32.69,32.89,74700.0,33.07,33.29,32.69,32.89,74700.0
2011-08-10 11:30:00,32.9,33.38,32.85,33.14,64100.0,32.9,33.38,32.85,33.14,64100.0
2011-08-10 12:00:00,33.11,33.46,33.0,33.05,69000.0,33.11,33.46,33.0,33.05,69000.0
2011-08-10 12:30:00,33.01,33.26,32.87,33.07,136500.0,33.01,33.26,32.87,33.07,136500.0
2011-08-10 13:00:00,33.06,33.1,32.71,32.92,68600.0,33.06,33.1,32.71,32.92,68600.0
2011-08-10 13:30:00,32.87,33.65,32.8,33.65,124400.0,32.87,33.65,32.8,33.65,124400.0
2011-08-10 14:00:00,33.61,33.99,33.49,33.85,72300.0,33.61,33.99,33.49,33.85,72300.0
2011-08-10 14:30:00,33.84,33.95,33.42,33.42,90700.0,33.84,33.95,33.42,33.42,90700.0
2011-08-10 15:00:00,33.42,33.62,33.21,33.23,113300.0,33.42,33.62,33.21,33.23,113300.0
2011-08-10 15:30:00,33.23,33.24,32.54,32.68,224100.0,33.23,33.24,32.54,32.68,224100.0
2011-08-11 09:30:00,32.92,33.61,32.82,32.93,93800.0,32.92,33.61,32.82,32.93,93800.0
2011-08-11 10:00:00,32.96,33.45,32.78,33.29,89800.0,32.96,33.45,32.78,33.29,89800.0
2011-08-11 10:30:00,33.31,33.85,33.26,33.56,53700.0,33.31,33.85,33.26,33.56,53700.0
2011-08-11 11:00:00,33.58,33.65,33.21,33.39,77100.0,33.58,33.65,33.21,33.39,77100.0
2011-08-11 11:30:00,33.38,33.64,33.31,33.43,51100.0,33.38,33.64,33.31,33.43,51100.0
2011-08-11 12:00:00,33.41,33.56,33.28,33.32,37300.0,33.41,33.56,33.28,33.32,37300.0
2011-08-11 12:30:00,33.32,33.98,33.29,33.89,112300.0,33.32,33.98,33.29,33.89,112300.0
2011-08-11 13:00:00,33.88,33.98,33.67,33.92,45400.0,33.88,33.98,33.67,33.92,45400.0
2011-08-11 13:30:00,33.93,34.1,33.81,34.05,52700.0,33.93,34.1,33.81,34.05,52700.0
2011-08-11 14:00:00,34.05,34.41,33.95,34.33,76100.0,34.05,34.41,33.95,34.33,76100.0
2011-08-11 14:30:00,34.34,34.38,34.11,34.34,67100.0,34.34,34.38,34.11,34.34,67100.0
2011-08-11 15:00:00,34.33,34.71,34.31,34.61,83500.0,34.33,34.71,34.31,34.61,83500.0
2011-08-11 15:30:00,34.63,34.98,34.39,34.42,178600.0,34.63,34.98,34.39,34.42,178600.0
2011-08-12 09:30:00,34.94,35.07,34.36,34.54,69700.0,34.94,35.07,34.36,34.54,69700.0
2011-08-12 10:00:00,34.54,34.92,34.24,34.86,69000.0,34.54,34.92,34.24,34.86,69000.0
2011-08-12 10:30:00,34.88,35.07,34.72,34.88,56900.0,34.88,35.07,34.72,34.88,56900.0
2011-08-12 11:00:00,34.88,34.95,34.69,34.81,68000.0,34.88,34.95,34.69,34.81,68000.0
2011-08-12 11:30:00,34.81,35.34,34.77,35.24,41600.0,34.81,35.34,34.77,35.24,41600.0
2011-08-12 12:00:00,35.29,35.34,35.06,35.14,28100.0,35.29,35.34,35.06,35.14,28100.0
2011-08-12 12:30:00,35.16,35.32,35.04,35.24,38800.0,35.16,35.32,35.04,35.24,38800.0
2011-08-12 13:00:00,35.22,35.53,35.22,35.5,44800.0,35.22,35.53,35.22,35.5,44800.0
2011-08-12 13:30:00,35.5,35.77,35.48,35.75,40300.0,35.5,35.77,35.48,35.75,40300.0
2011-08-12 14:00:00,35.75,35.93,35.61,35.65,58800.0,35.75,35.93,35.61,35.65,58800.0
2011-08-12 14:30:00,35.62,35.64,35.2,35.38,54300.0,35.62,35.64,35.2,35.38,54300.0
2011-08-12 15:00:00,35.35,35.53,35.35,35.48,59800.0,35.35,35.53,35.35,35.48,59800.0
2011-08-12 15:30:00,35.49,35.71,35.26,35.57,170600.0,35.49,35.71,35.26,35.57,170600.0
2011-08-15 09:30:00,36.12,36.84,36.0,36.05,62200.0,36.12,36.84,36.0,36.05,62200.0
2011-08-15 10:00:00,36.05,36.29,36.05,36.2,62400.0,36.05,36.29,36.05,36.2,62400.0
2011-08-15 10:30:00,36.2,36.23,35.99,36.03,74100.0,36.2,36.23,35.99,36.03,74100.0
2011-08-15 11:00:00,36.03,36.06,35.71,35.75,59800.0,36.03,36.06,35.71,35.75,59800.0
2011-08-15 11:30:00,35.75,35.75,35.39,35.39,32700.0,35.75,35.75,35.39,35.39,32700.0
2011-08-15 12:00:00,35.39,35.57,35.37,35.43,74900.0,35.39,35.57,35.37,35.43,74900.0
2011-08-15 12:30:00,35.43,35.47,35.33,35.4,43100.0,35.43,35.47,35.33,35.4,43100.0
2011-08-15 13:00:00,35.41,35.45,35.27,35.31,54900.0,35.41,35.45,35.27,35.31,54900.0
2011-08-15 13:30:00,35.32,35.35,35.2,35.27,50000.0,35.32,35.35,35.2,35.27,50000.0
2011-08-15 14:00:00,35.28,35.74,35.27,35.69,78300.0,35.28,35.74,35.27,35.69,78300.0
2011-08-15 14:30:00,35.7,35.74,35.58,35.67,30200.0,35.7,35.74,35.58,35.67,30200.0
2011-08-15 15:00:00,35.67,35.83,35.65,35.69,61000.0,35.67,35.83,35.65,35.69,61000.0
2011-08-15 15:30:00,35.7,35.89,35.69,35.81,109500.0,35.7,35.89,35.69,35.81,109500.0
2011-08-16 09:30:00,35.59,35.84,35.09,35.22,81800.0,35.59,35.84,35.09,35.22,81800.0
2011-08-16 10:00:00,35.26,35.44,35.14,35.42,36300.0,35.26,35.44,35.14,35.42,36300.0
2011-08-16 10:30:00,35.46,35.48,35.16,35.45,41400.0,35.46,35.48,35.16,35.45,41400.0
2011-08-16 11:00:00,35.46,35.5,35.29,35.44,35900.0,35.46,35.5,35.29,35.44,35900.0
2011-08-16 11:30:00,35.44,35.74,35.38,35.61,78100.0,35.44,35.74,35.38,35.61,78100.0
2011-08-16 12:00:00,35.61,35.79,35.3,35.35,36800.0,35.61,35.79,35.3,35.35,36800.0
2011-08-16 12:30:00,35.34,35.41,35.25,35.32,27600.0,35.34,35.41,35.25,35.32,27600.0
2011-08-16 13:00:00,35.34,35.34,35.08,35.19,68600.0,35.34,35.34,35.08,35.19,68600.0
2011-08-16 13:30:00,35.19,35.55,35.17,35.4,29700.0,35.19,35.55,35.17,35.4,29700.0
2011-08-16 14:00:00,35.4,35.59,35.39,35.49,23700.0,35.4,35.59,35.39,35.49,23700.0
2011-08-16 14:30:00,35.5,35.57,35.43,35.54,32500.0,35.5,35.57,35.43,35.54,32500.0
2011-08-16 15:00:00,35.57,35.74,35.51,35.72,29900.0,35.57,35.74,35.51,35.72,29900.0
2011-08-16 15:30:00,35.73,35.74,35.4,35.46,74400.0,35.73,35.74,35.4,35.46,74400.0
2011-08-17 09:30:00,35.79,36.13,35.66,35.9,60400.0,35.79,36.13,35.66,35.9,60400.0
2011-08-17 10:00:00,35.9,36.06,35.7,36.06,33200.0,35.9,36.06,35.7,36.06,33200.0
2011-08-17 10:30:00,36.04,36.07,35.72,35.72,33200.0,36.04,36.07,35.72,35.72,33200.0
2011-08-17 11:00:00,35.73,35.81,35.45,35.47,65600.0,35.73,35.81,35.45,35.47,65600.0
2011-08-17 11:30:00,35.48,35.58,35.1,35.16,34200.0,35.48,35.58,35.1,35.16,34200.0
2011-08-17 12:00:00,35.15,35.16,34.92,35.16,40800.0,35.15,35.16,34.92,35.16,40800.0
2011-08-17 12:30:00,35.18,35.36,35.01,35.06,36400.0,35.18,35.36,35.01,35.06,36400.0
2011-08-17 13:00:00,35.04,35.13,34.9,34.95,30200.0,35.04,35.13,34.9,34.95,30200.0
2011-08-17 13:30:00,34.93,35.14,34.85,35.08,71800.0,34.93,35.14,34.85,35.08,71800.0
2011-08-17 14:00:00,35.1,35.46,35.1,35.35,65000.0,35.1,35.46,35.1,35.35,65000.0
2011-08-17 14:30:00,35.36,35.61,35.29,35.56,88500.0,35.36,35.61,35.29,35.56,88500.0
2011-08-17 15:00:00,35.58,35.79,35.51,35.69,94500.0,35.58,35.79,35.51,35.69,94500.0
2011-08-17 15:30:00,35.7,35.77,35.6,35.66,109600.0,35.7,35.77,35.6,35.66,109600.0
2011-08-18 09:30:00,34.63,34.77,34.2,34.54,104200.0,34.63,34.77,34.2,34.54,104200.0
2011-08-18 10:00:00,34.52,34.52,33.7,34.3,137900.0,34.52,34.52,33.7,34.3,137900.0
2011-08-18 10:30:00,34.28,34.45,34.04,34.45,58700.0,34.28,34.45,34.04,34.45,58700.0
2011-08-18 11:00:00,34.47,34.78,34.39,34.69,83800.0,34.47,34.78,34.39,34.69,83800.0
2011-08-18 11:30:00,34.7,34.97,34.65,34.96,57100.0,34.7,34.97,34.65,34.96,57100.0
2011-08-18 12:00:00,34.95,34.95,34.77,34.85,49900.0,34.95,34.95,34.77,34.85,49900.0
2011-08-18 12:30:00,34.83,34.83,34.52,34.56,37100.0,34.83,34.83,34.52,34.56,37100.0
2011-08-18 13:00:00,34.55,34.64,34.33,34.43,33500.0,34.55,34.64,34.33,34.43,33500.0
2011-08-18 13:30:00,34.44,34.49,34.22,34.3,59100.0,34.44,34.49,34.22,34.3,59100.0
2011-08-18 14:00:00,34.34,34.66,34.34,34.53,73500.0,34.34,34.66,34.34,34.53,73500.0
2011-08-18 14:30:00,34.53,34.65,34.22,34.22,70900.0,34.53,34.65,34.22,34.22,70900.0
2011-08-18 15:00:00,34.23,34.28,34.05,34.24,91800.0,34.23,34.28,34.05,34.24,91800.0
2011-08-18 15:30:00,34.23,34.36,33.96,34.35,220100.0,34.23,34.36,33.96,34.35,220100.0
2011-08-19 09:30:00,33.92,35.39,33.92,35.38,159700.0,33.92,35.39,33.92,35.38,159700.0
2011-08-19 10:00:00,35.39,36.07,35.29,35.97,189800.0,35.39,36.07,35.29,35.97,189800.0
2011-08-19 10:30:00,36.0,36.04,35.53,35.67,125000.0,36.0,36.04,35.53,35.67,125000.0
2011-08-19 11:00:00,35.67,35.69,35.09,35.29,91300.0,35.67,35.69,35.09,35.29,91300.0
2011-08-19 11:30:00,35.31,35.7,35.31,35.69,108200.0,35.31,35.7,35.31,35.69,108200.0
2011-08-19 12:00:00,35.69,35.89,35.58,35.84,65200.0,35.69,35.89,35.58,35.84,65200.0
2011-08-19 12:30:00,35.87,36.18,35.86,36.1,78000.0,35.87,36.18,35.86,36.1,78000.0
2011-08-19 13:00:00,36.09,36.24,36.0,36.19,77500.0,36.09,36.24,36.0,36.19,77500.0
2011-08-19 13:30:00,36.2,36.21,35.99,36.0,97500.0,36.2,36.21,35.99,36.0,97500.0
2011-08-19 14:00:00,36.02,36.17,35.96,35.97,175600.0,36.02,36.17,35.96,35.97,175600.0
2011-08-19 14:30:00,35.97,36.17,35.73,35.88,178800.0,35.97,36.17,35.73,35.88,178800.0
2011-08-19 15:00:00,35.85,35.93,35.53,35.82,134300.0,35.85,35.93,35.53,35.82,134300.0
2011-08-19 15:30:00,35.82,35.88,35.65,35.7,152500.0,35.82,35.88,35.65,35.7,152500.0
2011-08-22 09:30:00,36.46,36.55,35.98,36.03,107700.0,36.46,36.55,35.98,36.03,107700.0
2011-08-22 10:00:00,36.04,36.61,35.98,36.61,80400.0,36.04,36.61,35.98,36.61,80400.0
2011-08-22 10:30:00,36.63,36.73,36.35,36.42,118100.0,36.63,36.73,36.35,36.42,118100.0
2011-08-22 11:00:00,36.42,36.45,35.98,36.24,81300.0,36.42,36.45,35.98,36.24,81300.0
2011-08-22 11:30:00,36.24,36.27,35.92,36.02,98400.0,36.24,36.27,35.92,36.02,98400.0
2011-08-22 12:00:00,36.02,36.36,36.0,36.33,89100.0,36.02,36.36,36.0,36.33,89100.0
2011-08-22 12:30:00,36.33,36.65,36.32,36.65,89000.0,36.33,36.65,36.32,36.65,89000.0
2011-08-22 13:00:00,36.64,36.83,36.57,36.59,46400.0,36.64,36.83,36.57,36.59,46400.0
2011-08-22 13:30:00,36.6,36.76,36.47,36.7,64100.0,36.6,36.76,36.47,36.7,64100.0
2011-08-22 14:00:00,36.72,36.87,36.59,36.6,56000.0,36.72,36.87,36.59,36.6,56000.0
2011-08-22 14:30:00,36.59,36.63,36.27,36.31,64500.0,36.59,36.63,36.27,36.31,64500.0
2011-08-22 15:00:00,36.29,36.44,36.26,36.37,61500.0,36.29,36.44,36.26,36.37,61500.0
2011-08-22 15:30:00,36.36,36.41,36.08,36.35,194700.0,36.36,36.41,36.08,36.35,194700.0
2011-08-23 09:30:00,36.51,36.53,36.16,36.49,62500.0,36.51,36.53,36.16,36.49,62500.0
2011-08-23 10:00:00,36.46,37.57,36.44,37.52,116400.0,36.46,37.57,36.44,37.52,116400.0
2011-08-23 10:30:00,37.52,37.67,37.46,37.47,50900.0,37.52,37.67,37.46,37.47,50900.0
2011-08-23 11:00:00,37.45,37.82,37.4,37.72,56600.0,37.45,37.82,37.4,37.72,56600.0
2011-08-23 11:30:00,37.73,38.11,37.71,38.07,47900.0,37.73,38.11,37.71,38.07,47900.0
2011-08-23 12:00:00,38.07,38.09,37.84,37.9,32600.0,38.07,38.09,37.84,37.9,32600.0
2011-08-23 12:30:00,37.92,38.05,37.83,37.98,44800.0,37.92,38.05,37.83,37.98,44800.0
2011-08-23 13:00:00,37.98,38.01,37.76,37.97,62800.0,37.98,38.01,37.76,37.97,62800.0
2011-08-23 13:30:00,38.0,38.17,37.84,38.02,75500.0,38.0,38.17,37.84,38.02,75500.0
2011-08-23 14:00:00,38.03,38.17,37.91,38.13,77500.0,38.03,38.17,37.91,38.13,77500.0
2011-08-23 14:30:00,38.16,38.41,38.11,38.33,57100.0,38.16,38.41,38.11,38.33,57100.0
2011-08-23 15:00:00,38.43,38.74,38.25,38.26,103900.0,38.43,38.74,38.25,38.26,103900.0
2011-08-23 15:30:00,38.28,38.68,38.26,38.64,166500.0,38.28,38.68,38.26,38.64,166500.0
2011-08-24 09:30:00,38.5,38.98,38.16,38.98,68800.0,38.5,38.98,38.16,38.98,68800.0
2011-08-24 10:00:00,38.98,39.53,38.87,39.15,176500.0,38.98,39.53,38.87,39.15,176500.0
2011-08-24 10:30:00,39.15,39.16,38.38,38.6,132200.0,39.15,39.16,38.38,38.6,132200.0
2011-08-24 11:00:00,38.59,38.69,38.29,38.59,83600.0,38.59,38.69,38.29,38.59,83600.0
2011-08-24 11:30:00,38.59,38.78,38.43,38.61,78600.0,38.59,38.78,38.43,38.61,78600.0
2011-08-24 12:00:00,38.6,38.6,38.38,38.44,43100.0,38.6,38.6,38.38,38.44,43100.0
2011-08-24 12:30:00,38.47,38.71,38.44,38.71,36500.0,38.47,38.71,38.44,38.71,36500.0
2011-08-24 13:00:00,38.69,38.85,38.59,38.83,28100.0,38.69,38.85,38.59,38.83,28100.0
2011-08-24 13:30:00,38.82,38.86,38.51,38.61,25700.0,38.82,38.86,38.51,38.61,25700.0
2011-08-24 14:00:00,38.59,38.69,38.47,38.53,64300.0,38.59,38.69,38.47,38.53,64300.0
2011-08-24 14:30:00,38.53,38.71,38.48,38.6,54100.0,38.53,38.71,38.48,38.6,54100.0
2011-08-24 15:00:00,38.65,39.0,38.58,38.86,51100.0,38.65,39.0,38.58,38.86,51100.0
2011-08-24 15:30:00,38.86,39.16,38.83,38.97,135600.0,38.86,39.16,38.83,38.97,135600.0
2011-08-25 09:30:00,39.28,39.45,38.82,38.93,102500.0,39.28,39.45,38.82,38.93,102500.0
2011-08-25 10:00:00,38.87,39.21,38.59,39.1,70900.0,38.87,39.21,38.59,39.1,70900.0
2011-08-25 10:30:00,39.12,39.17,38.64,38.8,47000.0,39.12,39.17,38.64,38.8,47000.0
2011-08-25 11:00:00,38.76,38.82,38.57,38.59,45300.0,38.76,38.82,38.57,38.59,45300.0
2011-08-25 11:30:00,38.63,38.68,38.4,38.64,19400.0,38.63,38.68,38.4,38.64,19400.0
2011-08-25 12:00:00,38.6,38.68,38.28,38.44,16700.0,38.6,38.68,38.28,38.44,16700.0
2011-08-25 12:30:00,38.44,38.45,38.02,38.2,22800.0,38.44,38.45,38.02,38.2,22800.0
2011-08-25 13:00:00,38.28,38.37,38.12,38.27,22300.0,38.28,38.37,38.12,38.27,22300.0
2011-08-25 13:30:00,38.31,38.43,38.18,38.39,26000.0,38.31,38.43,38.18,38.39,26000.0
2011-08-25 14:00:00,38.43,38.47,38.24,38.4,21200.0,38.43,38.47,38.24,38.4,21200.0
2011-08-25 14:30:00,38.43,38.58,38.34,38.52,41300.0,38.43,38.58,38.34,38.52,41300.0
2011-08-25 15:00:00,38.5,38.69,38.43,38.49,112700.0,38.5,38.69,38.43,38.49,112700.0
2011-08-25 15:30:00,38.49,38.51,38.06,38.26,86500.0,38.49,38.51,38.06,38.26,86500.0
2011-08-26 09:30:00,38.28,38.66,37.91,38.32,41200.0,38.28,38.66,37.91,38.32,41200.0
2011-08-26 10:00:00,38.21,38.5,37.66,38.45,23700.0,38.21,38.5,37.66,38.45,23700.0
2011-08-26 10:30:00,38.38,38.86,38.25,38.54,22200.0,38.38,38.86,38.25,38.54,22200.0
2011-08-26 11:00:00,38.43,39.16,38.42,38.87,27000.0,38.43,39.16,38.42,38.87,27000.0
2011-08-26 11:30:00,38.89,39.25,38.82,39.19,37200.0,38.89,39.25,38.82,39.19,37200.0
2011-08-26 12:00:00,39.22,39.35,39.16,39.3,50400.0,39.22,39.35,39.16,39.3,50400.0
2011-08-26 12:30:00,39.26,39.3,39.1,39.12,32400.0,39.26,39.3,39.1,39.12,32400.0
2011-08-26 13:00:00,39.17,39.35,39.04,39.3,589500.0,39.17,39.35,39.04,39.3,589500.0
2011-08-26 13:30:00,39.28,39.28,38.96,39.17,78000.0,39.28,39.28,38.96,39.17,78000.0
2011-08-26 14:00:00,39.16,39.26,38.8,38.89,46600.0,39.16,39.26,38.8,38.89,46600.0
2011-08-26 14:30:00,38.92,39.29,38.8,39.13,73400.0,38.92,39.29,38.8,39.13,73400.0
2011-08-26 15:00:00,39.17,39.18,38.95,39.03,210000.0,39.17,39.18,38.95,39.03,210000.0
2011-08-26 15:30:00,39.03,39.3,38.98,39.14,254500.0,39.03,39.3,38.98,39.14,254500.0
2011-08-29 09:30:00,39.45,40.18,39.4,40.12,255700.0,39.45,40.18,39.4,40.12,255700.0
2011-08-29 10:00:00,40.12,40.37,40.03,40.1,138700.0,40.12,40.37,40.03,40.1,138700.0
2011-08-29 10:30:00,40.1,40.28,40.02,40.12,121000.0,40.1,40.28,40.02,40.12,121000.0
2011-08-29 11:00:00,40.1,40.24,39.95,40.21,54500.0,40.1,40.24,39.95,40.21,54500.0
2011-08-29 11:30:00,40.21,40.5,40.17,40.47,81700.0,40.21,40.5,40.17,40.47,81700.0
2011-08-29 12:00:00,40.47,40.64,40.3,40.61,107800.0,40.47,40.64,40.3,40.61,107800.0
2011-08-29 12:30:00,40.59,40.74,40.49,40.67,58800.0,40.59,40.74,40.49,40.67,58800.0
2011-08-29 13:00:00,40.65,40.75,40.62,40.65,46600.0,40.65,40.75,40.62,40.65,46600.0
2011-08-29 13:30:00,40.65,40.66,40.46,40.6,39900.0,40.65,40.66,40.46,40.6,39900.0
2011-08-29 14:00:00,40.64,40.71,40.56,40.71,38100.0,40.64,40.71,40.56,40.71,38100.0
2011-08-29 14:30:00,40.7,40.75,40.6,40.65,78300.0,40.7,40.75,40.6,40.65,78300.0
2011-08-29 15:00:00,40.66,40.89,40.45,40.89,132000.0,40.66,40.89,40.45,40.89,132000.0
2011-08-29 15:30:00,40.89,41.14,40.87,40.89,196900.0,40.89,41.14,40.87,40.89,196900.0
2011-08-30 09:30:00,40.35,40.87,40.35,40.8,80000.0,40.35,40.87,40.35,40.8,80000.0
2011-08-30 10:00:00,40.8,40.8,40.29,40.46,108000.0,40.8,40.8,40.29,40.46,108000.0
2011-08-30 10:30:00,40.45,40.92,40.45,40.76,71900.0,40.45,40.92,40.45,40.76,71900.0
2011-08-30 11:00:00,40.74,41.27,40.73,41.22,45400.0,40.74,41.27,40.73,41.22,45400.0
2011-08-30 11:30:00,41.24,41.5,41.12,41.49,179500.0,41.24,41.5,41.12,41.49,179500.0
2011-08-30 12:00:00,41.49,41.55,41.02,41.06,62800.0,41.49,41.55,41.02,41.06,62800.0
2011-08-30 12:30:00,41.02,41.06,40.54,40.61,46300.0,41.02,41.06,40.54,40.61,46300.0
2011-08-30 13:00:00,40.6,40.7,40.38,40.57,43700.0,40.6,40.7,40.38,40.57,43700.0
2011-08-30 13:30:00,40.57,40.7,40.46,40.47,25000.0,40.57,40.7,40.46,40.47,25000.0
2011-08-30 14:00:00,40.52,40.99,40.45,40.99,76200.0,40.52,40.99,40.45,40.99,76200.0
2011-08-30 14:30:00,40.99,41.0,40.48,40.61,97000.0,40.99,41.0,40.48,40.61,97000.0
2011-08-30 15:00:00,40.59,40.95,40.48,40.95,79000.0,40.59,40.95,40.48,40.95,79000.0
2011-08-30 15:30:00,40.94,40.99,40.82,40.86,185700.0,40.94,40.99,40.82,40.86,185700.0
2011-08-31 09:30:00,41.03,41.15,40.9,40.91,212200.0,41.03,41.15,40.9,40.91,212200.0
2011-08-31 10:00:00,40.94,41.04,40.91,41.0,154100.0,40.94,41.04,40.91,41.0,154100.0
2011-08-31 10:30:00,40.97,41.0,40.69,40.75,194300.0,40.97,41.0,40.69,40.75,194300.0
2011-08-31 11:00:00,40.79,40.84,40.45,40.67,128900.0,40.79,40.84,40.45,40.67,128900.0
2011-08-31 11:30:00,40.69,40.71,40.57,40.61,66100.0,40.69,40.71,40.57,40.61,66100.0
2011-08-31 12:00:00,40.62,40.71,40.61,40.68,89800.0,40.62,40.71,40.61,40.68,89800.0
2011-08-31 12:30:00,40.68,40.86,40.67,40.82,85500.0,40.68,40.86,40.67,40.82,85500.0
2011-08-31 13:00:00,40.83,40.85,40.63,40.7,52400.0,40.83,40.85,40.63,40.7,52400.0
2011-08-31 13:30:00,40.7,40.7,40.47,40.49,28000.0,40.7,40.7,40.47,40.49,28000.0
2011-08-31 14:00:00,40.51,40.56,40.31,40.36,33800.0,40.51,40.56,40.31,40.36,33800.0
2011-08-31 14:30:00,40.39,40.39,40.05,40.26,34500.0,40.39,40.39,40.05,40.26,34500.0
2011-08-31 15:00:00,40.24,40.41,40.12,40.29,51100.0,40.24,40.41,40.12,40.29,51100.0
2011-08-31 15:30:00,40.31,40.49,40.24,40.34,134700.0,40.31,40.49,40.24,40.34,134700.0
2011-09-01 09:30:00,40.21,40.41,40.01,40.41,47000.0,40.21,40.41,40.01,40.41,47000.0
2011-09-01 10:00:00,40.38,41.09,40.34,40.7,134500.0,40.38,41.09,40.34,40.7,134500.0
2011-09-01 10:30:00,40.67,40.84,40.5,40.55,68000.0,40.67,40.84,40.5,40.55,68000.0
2011-09-01 11:00:00,40.55,40.79,40.54,40.7,56600.0,40.55,40.79,40.54,40.7,56600.0
2011-09-01 11:30:00,40.7,40.76,40.52,40.67,48800.0,40.7,40.76,40.52,40.67,48800.0
2011-09-01 12:00:00,40.66,40.7,40.43,40.66,24000.0,40.66,40.7,40.43,40.66,24000.0
2011-09-01 12:30:00,40.63,40.72,40.6,40.62,27200.0,40.63,40.72,40.6,40.62,27200.0
2011-09-01 13:00:00,40.61,40.7,40.46,40.62,18400.0,40.61,40.7,40.46,40.62,18400.0
2011-09-01 13:30:00,40.59,40.64,40.38,40.54,29300.0,40.59,40.64,40.38,40.54,29300.0
2011-09-01 14:00:00,40.48,40.57,40.34,40.52,37000.0,40.48,40.57,40.34,40.52,37000.0
2011-09-01 14:30:00,40.56,40.7,40.52,40.62,32400.0,40.56,40.7,40.52,40.62,32400.0
2011-09-01 15:00:00,40.62,40.63,40.38,40.53,42800.0,40.62,40.63,40.38,40.53,42800.0
2011-09-01 15:30:00,40.54,40.54,40.32,40.32,99800.0,40.54,40.54,40.32,40.32,99800.0
2011-09-02 09:30:00,39.25,39.87,38.87,39.87,60200.0,39.25,39.87,38.87,39.87,60200.0
2011-09-02 10:00:00,39.84,40.19,39.73,39.85,52500.0,39.84,40.19,39.73,39.85,52500.0
2011-09-02 10:30:00,39.79,39.98,39.6,39.69,47400.0,39.79,39.98,39.6,39.69,47400.0
2011-09-02 11:00:00,39.68,39.87,39.5,39.76,35900.0,39.68,39.87,39.5,39.76,35900.0
2011-09-02 11:30:00,39.75,39.92,39.69,39.9,18400.0,39.75,39.92,39.69,39.9,18400.0
2011-09-02 12:00:00,39.89,40.1,39.83,39.91,10800.0,39.89,40.1,39.83,39.91,10800.0
2011-09-02 12:30:00,39.87,40.01,39.85,39.9,17400.0,39.87,40.01,39.85,39.9,17400.0
2011-09-02 13:00:00,39.93,39.96,39.7,39.7,31900.0,39.93,39.96,39.7,39.7,31900.0
2011-09-02 13:30:00,39.71,39.76,39.61,39.76,31000.0,39.71,39.76,39.61,39.76,31000.0
2011-09-02 14:00:00,39.73,39.78,39.54,39.66,24600.0,39.73,39.78,39.54,39.66,24600.0
2011-09-02 14:30:00,39.64,39.64,39.33,39.36,38500.0,39.64,39.64,39.33,39.36,38500.0
2011-09-02 15:00:00,39.38,39.45,39.21,39.21,65800.0,39.38,39.45,39.21,39.21,65800.0
2011-09-02 15:30:00,39.2,39.49,39.16,39.21,140200.0,39.2,39.49,39.16,39.21,140200.0
2011-09-06 09:30:00,38.29,38.5,37.6,37.83,251200.0,38.29,38.5,37.6,37.83,251200.0
2011-09-06 10:00:00,37.84,38.28,37.83,37.84,131300.0,37.84,38.28,37.83,37.84,131300.0
2011-09-06 10:30:00,37.82,38.32,37.72,38.32,81500.0,37.82,38.32,37.72,38.32,81500.0
2011-09-06 11:00:00,38.33,38.93,38.29,38.93,113600.0,38.33,38.93,38.29,38.93,113600.0
2011-09-06 11:30:00,38.93,39.04,38.8,38.97,74000.0,38.93,39.04,38.8,38.97,74000.0
2011-09-06 12:00:00,38.95,38.99,38.58,38.58,70800.0,38.95,38.99,38.58,38.58,70800.0
2011-09-06 12:30:00,38.57,38.6,38.43,38.48,50400.0,38.57,38.6,38.43,38.48,50400.0
2011-09-06 13:00:00,38.48,38.51,38.41,38.42,64400.0,38.48,38.51,38.41,38.42,64400.0
2011-09-06 13:30:00,38.41,38.81,38.36,38.75,41100.0,38.41,38.81,38.36,38.75,41100.0
2011-09-06 14:00:00,38.76,39.14,38.71,39.05,46200.0,38.76,39.14,38.71,39.05,46200.0
2011-09-06 14:30:00,39.05,39.05,38.87,38.91,37300.0,39.05,39.05,38.87,38.91,37300.0
2011-09-06 15:00:00,38.89,38.93,38.6,38.64,91800.0,38.89,38.93,38.6,38.64,91800.0
2011-09-06 15:30:00,38.63,39.22,38.58,39.13,164200.0,38.63,39.22,38.58,39.13,164200.0
2011-09-07 09:30:00,40.0,40.16,39.75,39.99,66200.0,40.0,40.16,39.75,39.99,66200.0
2011-09-07 10:00:00,40.01,40.46,39.92,40.09,62800.0,40.01,40.46,39.92,40.09,62800.0
2011-09-07 10:30:00,40.09,40.2,39.78,39.89,27300.0,40.09,40.2,39.78,39.89,27300.0
2011-09-07 11:00:00,39.84,39.98,39.78,39.92,43900.0,39.84,39.98,39.78,39.92,43900.0
2011-09-07 11:30:00,39.96,40.18,39.85,39.96,23800.0,39.96,40.18,39.85,39.96,23800.0
2011-09-07 12:00:00,39.94,39.96,39.62,39.64,46100.0,39.94,39.96,39.62,39.64,46100.0
2011-09-07 12:30:00,39.7,39.89,39.63,39.78,18200.0,39.7,39.89,39.63,39.78,18200.0
2011-09-07 13:00:00,39.78,40.04,39.78,40.0,18000.0,39.78,40.04,39.78,40.0,18000.0
2011-09-07 13:30:00,40.0,40.05,39.71,39.83,38400.0,40.0,40.05,39.71,39.83,38400.0
2011-09-07 14:00:00,39.85,40.13,39.83,40.09,27000.0,39.85,40.13,39.83,40.09,27000.0
2011-09-07 14:30:00,40.08,40.26,40.07,40.23,52400.0,40.08,40.26,40.07,40.23,52400.0
2011-09-07 15:00:00,40.23,40.26,40.18,40.23,28700.0,40.23,40.26,40.18,40.23,28700.0
2011-09-07 15:30:00,40.22,40.4,40.16,40.39,103400.0,40.22,40.4,40.16,40.39,103400.0
2011-09-08 09:30:00,40.27,40.68,40.17,40.23,30200.0,40.27,40.68,40.17,40.23,30200.0
2011-09-08 10:00:00,40.19,40.43,40.04,40.32,47500.0,40.19,40.43,40.04,40.32,47500.0
2011-09-08 10:30:00,40.28,40.58,40.2,40.53,43800.0,40.28,40.58,40.2,40.53,43800.0
2011-09-08 11:00:00,40.54,40.63,40.34,40.42,54800.0,40.54,40.63,40.34,40.42,54800.0
2011-09-08 11:30:00,40.42,40.6,40.32,40.39,72000.0,40.42,40.6,40.32,40.39,72000.0
2011-09-08 12:00:00,40.4,40.4,40.13,40.18,22300.0,40.4,40.4,40.13,40.18,22300.0
2011-09-08 12:30:00,40.14,40.25,40.06,40.25,20500.0,40.14,40.25,40.06,40.25,20500.0
2011-09-08 13:00:00,40.22,40.27,40.12,40.16,28000.0,40.22,40.27,40.12,40.16,28000.0
2011-09-08 13:30:00,40.19,40.24,39.82,39.92,37100.0,40.19,40.24,39.82,39.92,37100.0
2011-09-08 14:00:00,39.9,40.02,39.73,39.84,25500.0,39.9,40.02,39.73,39.84,25500.0
2011-09-08 14:30:00,39.81,39.93,39.77,39.87,22000.0,39.81,39.93,39.77,39.87,22000.0
2011-09-08 15:00:00,39.87,39.9,39.52,39.83,62300.0,39.87,39.9,39.52,39.83,62300.0
2011-09-08 15:30:00,39.83,39.9,39.67,39.67,94100.0,39.83,39.9,39.67,39.67,94100.0
2011-09-09 09:30:00,39.23,39.46,38.77,39.21,30800.0,39.23,39.46,38.77,39.21,30800.0
2011-09-09 10:00:00,39.31,39.41,39.05,39.22,58700.0,39.31,39.41,39.05,39.22,58700.0
2011-09-09 10:30:00,39.25,39.39,39.1,39.15,45400.0,39.25,39.39,39.1,39.15,45400.0
2011-09-09 11:00:00,39.12,39.53,38.79,38.79,68800.0,39.12,39.53,38.79,38.79,68800.0
2011-09-09 11:30:00,38.81,39.04,38.38,38.44,91300.0,38.81,39.04,38.38,38.44,91300.0
2011-09-09 12:00:00,38.45,38.55,38.21,38.5,86200.0,38.45,38.55,38.21,38.5,86200.0
2011-09-09 12:30:00,38.48,38.63,38.25,38.62,84600.0,38.48,38.63,38.25,38.62,84600.0
2011-09-09 13:00:00,38.61,38.74,38.43,38.62,37800.0,38.61,38.74,38.43,38.62,37800.0
2011-09-09 13:30:00,38.59,38.65,38.4,38.42,31000.0,38.59,38.65,38.4,38.42,31000.0
2011-09-09 14:00:00,38.42,38.56,38.27,38.3,38900.0,38.42,38.56,38.27,38.3,38900.0
2011-09-09 14:30:00,38.3,38.47,38.16,38.23,54900.0,38.3,38.47,38.16,38.23,54900.0
2011-09-09 15:00:00,38.2,38.38,38.11,38.22,64700.0,38.2,38.38,38.11,38.22,64700.0
2011-09-09 15:30:00,38.23,38.56,38.22,38.4,188700.0,38.23,38.56,38.22,38.4,188700.0
2011-09-12 09:30:00,37.81,38.3,37.45,38.12,133500.0,37.81,38.3,37.45,38.12,133500.0
2011-09-12 10:00:00,38.13,38.53,38.07,38.15,131600.0,38.13,38.53,38.07,38.15,131600.0
2011-09-12 10:30:00,38.15,38.2,37.76,37.82,133300.0,38.15,38.2,37.76,37.82,133300.0
2011-09-12 11:00:00,37.83,37.85,37.57,37.74,137100.0,37.83,37.85,37.57,37.74,137100.0
2011-09-12 11:30:00,37.73,37.92,37.5,37.53,91400.0,37.73,37.92,37.5,37.53,91400.0
2011-09-12 12:00:00,37.53,37.69,37.49,37.59,59500.0,37.53,37.69,37.49,37.59,59500.0
2011-09-12 12:30:00,37.59,37.59,37.21,37.4,112100.0,37.59,37.59,37.21,37.4,112100.0
2011-09-12 13:00:00,37.42,37.55,37.32,37.34,62100.0,37.42,37.55,37.32,37.34,62100.0
2011-09-12 13:30:00,37.33,37.41,37.12,37.35,73000.0,37.33,37.41,37.12,37.35,73000.0
2011-09-12 14:00:00,37.4,37.48,37.19,37.4,67100.0,37.4,37.48,37.19,37.4,67100.0
2011-09-12 14:30:00,37.43,37.95,37.41,37.54,89600.0,37.43,37.95,37.41,37.54,89600.0
2011-09-12 15:00:00,37.55,37.87,37.48,37.78,90500.0,37.55,37.87,37.48,37.78,90500.0
2011-09-12 15:30:00,37.79,38.17,37.73,38.17,182600.0,37.79,38.17,37.73,38.17,182600.0
2011-09-13 09:30:00,38.14,38.61,37.71,38.6,81200.0,38.14,38.61,37.71,38.6,81200.0
2011-09-13 10:00:00,38.6,39.07,38.57,39.0,112900.0,38.6,39.07,38.57,39.0,112900.0
2011-09-13 10:30:00,39.03,39.51,38.91,39.41,106400.0,39.03,39.51,38.91,39.41,106400.0
2011-09-13 11:00:00,39.4,39.41,39.15,39.26,78400.0,39.4,39.41,39.15,39.26,78400.0
2011-09-13 11:30:00,39.27,39.38,39.13,39.14,68000.0,39.27,39.38,39.13,39.14,68000.0
2011-09-13 12:00:00,39.14,39.32,39.08,39.24,63500.0,39.14,39.32,39.08,39.24,63500.0
2011-09-13 12:30:00,39.25,39.28,39.1,39.24,52000.0,39.25,39.28,39.1,39.24,52000.0
2011-09-13 13:00:00,39.25,39.48,39.25,39.39,78000.0,39.25,39.48,39.25,39.39,78000.0
2011-09-13 13:30:00,39.38,39.43,39.19,39.22,75200.0,39.38,39.43,39.19,39.22,75200.0
2011-09-13 14:00:00,39.21,39.37,39.1,39.35,74800.0,39.21,39.37,39.1,39.35,74800.0
2011-09-13 14:30:00,39.39,39.4,39.01,39.12,86600.0,39.39,39.4,39.01,39.12,86600.0
2011-09-13 15:00:00,39.1,39.19,38.85,39.02,111900.0,39.1,39.19,38.85,39.02,111900.0
2011-09-13 15:30:00,39.04,39.16,38.92,39.01,186100.0,39.04,39.16,38.92,39.01,186100.0
2011-09-14 09:30:00,39.28,39.5,38.9,38.9,36500.0,39.28,39.5,38.9,38.9,36500.0
2011-09-14 10:00:00,38.89,39.01,38.38,38.75,44900.0,38.89,39.01,38.38,38.75,44900.0
2011-09-14 10:30:00,38.73,38.86,38.61,38.79,47300.0,38.73,38.86,38.61,38.79,47300.0
2011-09-14 11:00:00,38.78,39.16,38.69,39.16,37600.0,38.78,39.16,38.69,39.16,37600.0
2011-09-14 11:30:00,39.11,39.33,39.06,39.29,22700.0,39.11,39.33,39.06,39.29,22700.0
2011-09-14 12:00:00,39.33,39.37,39.2,39.32,29200.0,39.33,39.37,39.2,39.32,29200.0
2011-09-14 12:30:00,39.32,39.48,39.27,39.36,21400.0,39.32,39.48,39.27,39.36,21400.0
2011-09-14 13:00:00,39.35,39.46,39.3,39.4,24300.0,39.35,39.46,39.3,39.4,24300.0
2011-09-14 13:30:00,39.37,39.66,39.37,39.49,45100.0,39.37,39.66,39.37,39.49,45100.0
2011-09-14 14:00:00,39.49,39.76,39.47,39.68,52400.0,39.49,39.76,39.47,39.68,52400.0
2011-09-14 14:30:00,39.68,39.97,39.63,39.93,46900.0,39.68,39.97,39.63,39.93,46900.0
2011-09-14 15:00:00,39.94,40.13,39.89,40.06,90400.0,39.94,40.13,39.89,40.06,90400.0
2011-09-14 15:30:00,40.07,40.17,39.62,39.62,203800.0,40.07,40.17,39.62,39.62,203800.0
2011-09-15 09:30:00,39.38,39.58,38.69,38.71,117600.0,39.38,39.58,38.69,38.71,117600.0
2011-09-15 10:00:00,38.84,38.88,38.19,38.25,144700.0,38.84,38.88,38.19,38.25,144700.0
2011-09-15 10:30:00,38.26,38.51,38.09,38.35,112900.0,38.26,38.51,38.09,38.35,112900.0
2011-09-15 11:00:00,38.33,38.63,38.22,38.62,53200.0,38.33,38.63,38.22,38.62,53200.0
2011-09-15 11:30:00,38.63,38.7,38.51,38.55,54600.0,38.63,38.7,38.51,38.55,54600.0
2011-09-15 12:00:00,38.56,38.61,38.43,38.43,39800.0,38.56,38.61,38.43,38.43,39800.0
2011-09-15 12:30:00,38.44,38.59,38.43,38.48,38600.0,38.44,38.59,38.43,38.48,38600.0
2011-09-15 13:00:00,38.48,38.49,38.28,38.3,59500.0,38.48,38.49,38.28,38.3,59500.0
2011-09-15 13:30:00,38.29,38.29,38.15,38.2,88600.0,38.29,38.29,38.15,38.2,88600.0
2011-09-15 14:00:00,38.2,38.44,38.19,38.38,108300.0,38.2,38.44,38.19,38.38,108300.0
2011-09-15 14:30:00,38.38,38.41,38.31,38.32,109600.0,38.38,38.41,38.31,38.32,109600.0
2011-09-15 15:00:00,38.33,38.4,37.96,38.0,189300.0,38.33,38.4,37.96,38.0,189300.0
2011-09-15 15:30:00,38.0,38.07,37.79,37.81,404200.0,38.0,38.07,37.79,37.81,404200.0
2011-09-16 09:30:00,37.84,38.82,37.84,38.03,247200.0,37.84,38.82,37.84,38.03,247200.0
2011-09-16 10:00:00,38.03,38.09,37.82,37.86,127700.0,38.03,38.09,37.82,37.86,127700.0
2011-09-16 10:30:00,37.88,38.05,37.62,37.75,113500.0,37.88,38.05,37.62,37.75,113500.0
2011-09-16 11:00:00,37.75,37.8,37.51,37.66,112800.0,37.75,37.8,37.51,37.66,112800.0
2011-09-16 11:30:00,37.63,37.94,37.54,37.88,83900.0,37.63,37.94,37.54,37.88,83900.0
2011-09-16 12:00:00,37.86,37.88,37.5,37.52,67900.0,37.86,37.88,37.5,37.52,67900.0
2011-09-16 12:30:00,37.53,37.7,37.5,37.5,46300.0,37.53,37.7,37.5,37.5,46300.0
2011-09-16 13:00:00,37.51,37.61,37.31,37.42,85100.0,37.51,37.61,37.31,37.42,85100.0
2011-09-16 13:30:00,37.42,37.52,37.24,37.37,101400.0,37.42,37.52,37.24,37.37,101400.0
2011-09-16 14:00:00,37.38,37.52,37.34,37.44,72200.0,37.38,37.52,37.34,37.44,72200.0
2011-09-16 14:30:00,37.44,37.57,37.43,37.57,108600.0,37.44,37.57,37.43,37.57,108600.0
2011-09-16 15:00:00,37.55,37.58,37.17,37.29,168900.0,37.55,37.58,37.17,37.29,168900.0
2011-09-16 15:30:00,37.29,37.94,37.28,37.55,777200.0,37.29,37.94,37.28,37.55,777200.0
2011-09-19 09:30:00,36.79,37.17,36.6,36.71,108600.0,36.79,37.17,36.6,36.71,108600.0
2011-09-19 10:00:00,36.74,37.28,36.71,37.06,74300.0,36.74,37.28,36.71,37.06,74300.0
2011-09-19 10:30:00,37.04,37.25,36.88,36.91,52300.0,37.04,37.25,36.88,36.91,52300.0
2011-09-19 11:00:00,36.92,37.12,36.91,36.91,50300.0,36.92,37.12,36.91,36.91,50300.0
2011-09-19 11:30:00,36.94,37.03,36.79,36.81,55000.0,36.94,37.03,36.79,36.81,55000.0
2011-09-19 12:00:00,36.81,36.91,36.68,36.73,71900.0,36.81,36.91,36.68,36.73,71900.0
2011-09-19 12:30:00,36.73,36.81,36.65,36.74,37500.0,36.73,36.81,36.65,36.74,37500.0
2011-09-19 13:00:00,36.73,36.85,36.7,36.83,39000.0,36.73,36.85,36.7,36.83,39000.0
2011-09-19 13:30:00,36.84,37.02,36.81,36.97,28900.0,36.84,37.02,36.81,36.97,28900.0
2011-09-19 14:00:00,36.97,37.08,36.89,36.96,49000.0,36.97,37.08,36.89,36.96,49000.0
2011-09-19 14:30:00,36.98,37.09,36.91,36.99,79500.0,36.98,37.09,36.91,36.99,79500.0
2011-09-19 15:00:00,37.0,37.46,36.95,37.46,88800.0,37.0,37.46,36.95,37.46,88800.0
2011-09-19 15:30:00,37.46,37.59,37.34,37.36,131300.0,37.46,37.59,37.34,37.36,131300.0
2011-09-20 09:30:00,37.65,37.65,36.99,37.08,107100.0,37.65,37.65,36.99,37.08,107100.0
2011-09-20 10:00:00,37.08,37.18,36.8,36.82,108100.0,37.08,37.18,36.8,36.82,108100.0
2011-09-20 10:30:00,36.84,37.11,36.82,37.07,134400.0,36.84,37.11,36.82,37.07,134400.0
2011-09-20 11:00:00,37.08,37.27,37.06,37.11,52700.0,37.08,37.27,37.06,37.11,52700.0
2011-09-20 11:30:00,37.11,37.12,36.91,37.06,51300.0,37.11,37.12,36.91,37.06,51300.0
2011-09-20 12:00:00,37.05,37.05,36.91,37.0,44600.0,37.05,37.05,36.91,37.0,44600.0
2011-09-20 12:30:00,37.0,37.05,36.8,36.88,43000.0,37.0,37.05,36.8,36.88,43000.0
2011-09-20 13:00:00,36.89,37.01,36.84,36.9,37900.0,36.89,37.01,36.84,36.9,37900.0
2011-09-20 13:30:00,36.92,37.11,36.85,37.05,44800.0,36.92,37.11,36.85,37.05,44800.0
2011-09-20 14:00:00,37.07,37.17,36.95,37.09,40800.0,37.07,37.17,36.95,37.09,40800.0
2011-09-20 14:30:00,37.06,37.11,36.85,36.89,61800.0,37.06,37.11,36.85,36.89,61800.0
2011-09-20 15:00:00,36.88,36.96,36.56,36.63,99500.0,36.88,36.96,36.56,36.63,99500.0
2011-09-20 15:30:00,36.63,36.8,36.43,36.47,149000.0,36.63,36.8,36.43,36.47,149000.0
2011-09-21 09:30:00,36.49,36.49,36.06,36.41,72100.0,36.49,36.49,36.06,36.41,72100.0
2011-09-21 10:00:00,36.46,36.57,36.22,36.38,58200.0,36.46,36.57,36.22,36.38,58200.0
2011-09-21 10:30:00,36.4,36.44,35.99,36.07,90200.0,36.4,36.44,35.99,36.07,90200.0
2011-09-21 11:00:00,36.06,36.19,36.0,36.11,51100.0,36.06,36.19,36.0,36.11,51100.0
2011-09-21 11:30:00,36.1,36.3,36.05,36.23,42700.0,36.1,36.3,36.05,36.23,42700.0
2011-09-21 12:00:00,36.25,36.25,36.03,36.09,37000.0,36.25,36.25,36.03,36.09,37000.0
2011-09-21 12:30:00,36.11,36.27,36.0,36.09,53000.0,36.11,36.27,36.0,36.09,53000.0
2011-09-21 13:00:00,36.1,36.23,36.02,36.21,33000.0,36.1,36.23,36.02,36.21,33000.0
2011-09-21 13:30:00,36.2,36.3,36.17,36.26,45600.0,36.2,36.3,36.17,36.26,45600.0
2011-09-21 14:00:00,36.25,36.71,36.1,36.17,69000.0,36.25,36.71,36.1,36.17,69000.0
2011-09-21 14:30:00,36.17,36.25,35.89,36.03,107400.0,36.17,36.25,35.89,36.03,107400.0
2011-09-21 15:00:00,36.02,36.16,35.85,35.89,95100.0,36.02,36.16,35.85,35.89,95100.0
2011-09-21 15:30:00,35.89,35.93,35.25,35.28,182100.0,35.89,35.93,35.25,35.28,182100.0
2011-09-22 09:30:00,34.3,34.52,33.49,33.53,251500.0,34.3,34.52,33.49,33.53,251500.0
2011-09-22 10:00:00,33.54,34.12,33.49,33.51,437100.0,33.54,34.12,33.49,33.51,437100.0
2011-09-22 10:30:00,33.52,33.86,33.39,33.77,159600.0,33.52,33.86,33.39,33.77,159600.0
2011-09-22 11:00:00,33.77,33.97,33.5,33.51,71200.0,33.77,33.97,33.5,33.51,71200.0
2011-09-22 11:30:00,33.55,34.19,33.53,34.0,266100.0,33.55,34.19,33.53,34.0,266100.0
2011-09-22 12:00:00,34.0,34.4,33.98,34.29,76900.0,34.0,34.4,33.98,34.29,76900.0
2011-09-22 12:30:00,34.22,34.25,34.08,34.21,155100.0,34.22,34.25,34.08,34.21,155100.0
2011-09-22 13:00:00,34.21,34.22,33.78,33.88,68400.0,34.21,34.22,33.78,33.88,68400.0
2011-09-22 13:30:00,33.88,33.95,33.46,33.46,131500.0,33.88,33.95,33.46,33.46,131500.0
2011-09-22 14:00:00,33.44,33.74,33.34,33.48,107900.0,33.44,33.74,33.34,33.48,107900.0
2011-09-22 14:30:00,33.47,33.6,33.19,33.2,118600.0,33.47,33.6,33.19,33.2,118600.0
2011-09-22 15:00:00,33.2,33.21,32.76,32.97,107900.0,33.2,33.21,32.76,32.97,107900.0
2011-09-22 15:30:00,32.97,33.27,32.88,33.05,278200.0,32.97,33.27,32.88,33.05,278200.0
2011-09-23 09:30:00,32.82,33.57,32.82,33.26,181100.0,32.82,33.57,32.82,33.26,181100.0
2011-09-23 10:00:00,33.23,33.33,32.82,33.0,102800.0,33.23,33.33,32.82,33.0,102800.0
2011-09-23 10:30:00,33.03,33.13,32.93,33.02,134000.0,33.03,33.13,32.93,33.02,134000.0
2011-09-23 11:00:00,33.03,33.48,32.98,33.23,84300.0,33.03,33.48,32.98,33.23,84300.0
2011-09-23 11:30:00,33.24,33.25,32.91,33.14,40700.0,33.24,33.25,32.91,33.14,40700.0
2011-09-23 12:00:00,33.15,33.19,32.95,32.96,109900.0,33.15,33.19,32.95,32.96,109900.0
2011-09-23 12:30:00,32.96,33.07,32.81,32.84,96100.0,32.96,33.07,32.81,32.84,96100.0
2011-09-23 13:00:00,32.86,33.26,32.81,33.26,67400.0,32.86,33.26,32.81,33.26,67400.0
2011-09-23 13:30:00,33.26,33.37,33.15,33.31,161800.0,33.26,33.37,33.15,33.31,161800.0
2011-09-23 14:00:00,33.31,33.4,32.98,33.0,72600.0,33.31,33.4,32.98,33.0,72600.0
2011-09-23 14:30:00,33.03,33.2,32.87,32.96,81300.0,33.03,33.2,32.87,32.96,81300.0
2011-09-23 15:00:00,32.97,33.15,32.94,33.06,104700.0,32.97,33.15,32.94,33.06,104700.0
2011-09-23 15:30:00,33.04,33.04,32.87,32.95,167300.0,33.04,33.04,32.87,32.95,167300.0
2011-09-26 09:30:00,33.8,35.04,33.11,33.72,238500.0,33.8,35.04,33.11,33.72,238500.0
2011-09-26 10:00:00,33.68,34.19,33.62,34.15,154900.0,33.68,34.19,33.62,34.15,154900.0
2011-09-26 10:30:00,34.13,34.14,33.76,34.07,99800.0,34.13,34.14,33.76,34.07,99800.0
2011-09-26 11:00:00,34.03,34.14,33.96,34.05,109200.0,34.03,34.14,33.96,34.05,109200.0
2011-09-26 11:30:00,34.05,34.19,34.0,34.19,59900.0,34.05,34.19,34.0,34.19,59900.0
2011-09-26 12:00:00,34.19,34.19,33.82,33.92,82400.0,34.19,34.19,33.82,33.92,82400.0
2011-09-26 12:30:00,33.91,33.97,33.68,33.81,63600.0,33.91,33.97,33.68,33.81,63600.0
2011-09-26 13:00:00,33.81,33.81,33.54,33.58,76000.0,33.81,33.81,33.54,33.58,76000.0
2011-09-26 13:30:00,33.58,33.84,33.56,33.78,103100.0,33.58,33.84,33.56,33.78,103100.0
2011-09-26 14:00:00,33.8,34.01,33.76,33.87,69700.0,33.8,34.01,33.76,33.87,69700.0
2011-09-26 14:30:00,33.92,34.13,33.8,33.97,85100.0,33.92,34.13,33.8,33.97,85100.0
2011-09-26 15:00:00,33.97,34.52,33.91,34.5,121900.0,33.97,34.52,33.91,34.5,121900.0
2011-09-26 15:30:00,34.49,34.77,34.24,34.68,230900.0,34.49,34.77,34.24,34.68,230900.0
2011-09-27 09:30:00,34.94,35.53,34.81,35.17,128800.0,34.94,35.53,34.81,35.17,128800.0
2011-09-27 10:00:00,35.15,35.38,34.8,35.18,146500.0,35.15,35.38,34.8,35.18,146500.0
2011-09-27 10:30:00,35.17,35.61,35.09,35.58,107900.0,35.17,35.61,35.09,35.58,107900.0
2011-09-27 11:00:00,35.61,35.64,35.15,35.3,96600.0,35.61,35.64,35.15,35.3,96600.0
2011-09-27 11:30:00,35.3,35.32,34.93,35.14,117800.0,35.3,35.32,34.93,35.14,117800.0
2011-09-27 12:00:00,35.12,35.18,34.83,34.84,85500.0,35.12,35.18,34.83,34.84,85500.0
2011-09-27 12:30:00,34.84,34.87,34.65,34.86,65100.0,34.84,34.87,34.65,34.86,65100.0
2011-09-27 13:00:00,34.87,35.02,34.8,34.8,54400.0,34.87,35.02,34.8,34.8,54400.0
2011-09-27 13:30:00,34.79,35.03,34.74,34.94,58900.0,34.79,35.03,34.74,34.94,58900.0
2011-09-27 14:00:00,34.94,35.01,34.75,34.76,73100.0,34.94,35.01,34.75,34.76,73100.0
2011-09-27 14:30:00,34.77,34.92,34.57,34.61,91600.0,34.77,34.92,34.57,34.61,91600.0
2011-09-27 15:00:00,34.61,34.65,34.32,34.44,113100.0,34.61,34.65,34.32,34.44,113100.0
2011-09-27 15:30:00,34.41,34.52,33.83,34.06,277000.0,34.41,34.52,33.83,34.06,277000.0
2011-09-28 09:30:00,34.05,34.67,34.0,34.52,70000.0,34.05,34.67,34.0,34.52,70000.0
2011-09-28 10:00:00,34.53,34.53,34.12,34.27,110800.0,34.53,34.53,34.12,34.27,110800.0
2011-09-28 10:30:00,34.27,34.44,34.05,34.4,108100.0,34.27,34.44,34.05,34.4,108100.0
2011-09-28 11:00:00,34.42,34.42,34.18,34.29,78700.0,34.42,34.42,34.18,34.29,78700.0
2011-09-28 11:30:00,34.3,34.43,34.23,34.33,54900.0,34.3,34.43,34.23,34.33,54900.0
2011-09-28 12:00:00,34.34,34.37,34.07,34.32,41800.0,34.34,34.37,34.07,34.32,41800.0
2011-09-28 12:30:00,34.29,34.69,34.26,34.62,61700.0,34.29,34.69,34.26,34.62,61700.0
2011-09-28 13:00:00,34.56,34.58,34.48,34.52,55300.0,34.56,34.58,34.48,34.52,55300.0
2011-09-28 13:30:00,34.51,34.51,34.13,34.13,62500.0,34.51,34.51,34.13,34.13,62500.0
2011-09-28 14:00:00,34.13,34.3,34.1,34.2,57900.0,34.13,34.3,34.1,34.2,57900.0
2011-09-28 14:30:00,34.22,34.34,34.17,34.23,64500.0,34.22,34.34,34.17,34.23,64500.0
2011-09-28 15:00:00,34.23,34.57,34.21,34.47,85200.0,34.23,34.57,34.21,34.47,85200.0
2011-09-28 15:30:00,34.47,34.47,33.72,33.75,198400.0,34.47,34.47,33.72,33.75,198400.0
2011-09-29 09:30:00,34.42,34.65,34.23,34.4,85700.0,34.42,34.65,34.23,34.4,85700.0
2011-09-29 10:00:00,34.44,34.47,34.0,34.28,104600.0,34.44,34.47,34.0,34.28,104600.0
2011-09-29 10:30:00,34.25,34.52,34.16,34.47,165800.0,34.25,34.52,34.16,34.47,165800.0
2011-09-29 11:00:00,34.48,34.78,34.36,34.46,134200.0,34.48,34.78,34.36,34.46,134200.0
2011-09-29 11:30:00,34.46,34.66,34.35,34.63,86300.0,34.46,34.66,34.35,34.63,86300.0
2011-09-29 12:00:00,34.64,34.75,34.3,34.36,56100.0,34.64,34.75,34.3,34.36,56100.0
2011-09-29 12:30:00,34.35,34.44,34.25,34.28,85100.0,34.35,34.44,34.25,34.28,85100.0
2011-09-29 13:00:00,34.3,34.44,34.11,34.11,103000.0,34.3,34.44,34.11,34.11,103000.0
2011-09-29 13:30:00,34.09,34.12,33.49,33.57,113700.0,34.09,34.12,33.49,33.57,113700.0
2011-09-29 14:00:00,33.58,33.6,33.1,33.34,96900.0,33.58,33.6,33.1,33.34,96900.0
2011-09-29 14:30:00,33.34,33.38,32.94,33.26,143900.0,33.34,33.38,32.94,33.26,143900.0
2011-09-29 15:00:00,33.27,33.42,33.01,33.36,183400.0,33.27,33.42,33.01,33.36,183400.0
2011-09-29 15:30:00,33.36,33.46,32.99,32.99,777800.0,33.36,33.46,32.99,32.99,777800.0
2011-09-30 09:30:00,32.94,33.33,32.63,33.17,146700.0,32.94,33.33,32.63,33.17,146700.0
2011-09-30 10:00:00,33.15,34.03,33.09,33.7,133600.0,33.15,34.03,33.09,33.7,133600.0
2011-09-30 10:30:00,33.75,33.75,33.04,33.19,127500.0,33.75,33.75,33.04,33.19,127500.0
2011-09-30 11:00:00,33.2,33.58,33.19,33.45,92800.0,33.2,33.58,33.19,33.45,92800.0
2011-09-30 11:30:00,33.45,33.61,33.4,33.44,87000.0,33.45,33.61,33.4,33.44,87000.0
2011-09-30 12:00:00,33.43,33.47,33.21,33.25,82100.0,33.43,33.47,33.21,33.25,82100.0
2011-09-30 12:30:00,33.23,33.29,33.03,33.15,118600.0,33.23,33.29,33.03,33.15,118600.0
2011-09-30 13:00:00,33.14,33.23,33.04,33.1,72400.0,33.14,33.23,33.04,33.1,72400.0
2011-09-30 13:30:00,33.05,33.3,33.05,33.18,70200.0,33.05,33.3,33.05,33.18,70200.0
2011-09-30 14:00:00,33.17,33.22,33.02,33.07,122200.0,33.17,33.22,33.02,33.07,122200.0
2011-09-30 14:30:00,33.04,33.28,33.0,33.24,127500.0,33.04,33.28,33.0,33.24,127500.0
2011-09-30 15:00:00,33.23,33.39,33.08,33.09,173100.0,33.23,33.39,33.08,33.09,173100.0
2011-09-30 15:30:00,33.08,33.2,32.78,32.79,288800.0,33.08,33.2,32.78,32.79,288800.0
2011-10-03 09:30:00,32.5,32.74,31.86,32.0,121300.0,32.5,32.74,31.86,32.0,121300.0
2011-10-03 10:00:00,32.0,32.75,31.97,32.55,142100.0,32.0,32.75,31.97,32.55,142100.0
2011-10-03 10:30:00,32.55,32.56,32.21,32.28,97700.0,32.55,32.56,32.21,32.28,97700.0
2011-10-03 11:00:00,32.28,32.72,32.23,32.56,153100.0,32.28,32.72,32.23,32.56,153100.0
2011-10-03 11:30:00,32.56,32.73,32.41,32.65,74900.0,32.56,32.73,32.41,32.65,74900.0
2011-10-03 12:00:00,32.67,32.79,32.52,32.69,53500.0,32.67,32.79,32.52,32.69,53500.0
2011-10-03 12:30:00,32.66,32.68,32.38,32.48,53400.0,32.66,32.68,32.38,32.48,53400.0
2011-10-03 13:00:00,32.45,32.46,32.04,32.16,43900.0,32.45,32.46,32.04,32.16,43900.0
2011-10-03 13:30:00,32.17,32.17,31.71,31.95,110600.0,32.17,32.17,31.71,31.95,110600.0
2011-10-03 14:00:00,31.97,32.04,31.73,31.76,76500.0,31.97,32.04,31.73,31.76,76500.0
2011-10-03 14:30:00,31.78,31.88,31.34,31.65,148200.0,31.78,31.88,31.34,31.65,148200.0
2011-10-03 15:00:00,31.64,31.84,31.59,31.64,109300.0,31.64,31.84,31.59,31.64,109300.0
2011-10-03 15:30:00,31.64,32.03,31.5,31.51,235000.0,31.64,32.03,31.5,31.51,235000.0
2011-10-04 09:30:00,31.04,31.1,30.46,30.8,136800.0,31.04,31.1,30.46,30.8,136800.0
2011-10-04 10:00:00,30.79,30.9,30.59,30.76,185600.0,30.79,30.9,30.59,30.76,185600.0
2011-10-04 10:30:00,30.77,30.91,30.75,30.84,169000.0,30.77,30.91,30.75,30.84,169000.0
2011-10-04 11:00:00,30.85,31.44,30.76,31.44,94100.0,30.85,31.44,30.76,31.44,94100.0
2011-10-04 11:30:00,31.43,32.02,31.28,32.02,142500.0,31.43,32.02,31.28,32.02,142500.0
2011-10-04 12:00:00,32.02,32.59,32.01,32.4,114700.0,32.02,32.59,32.01,32.4,114700.0
2011-10-04 12:30:00,32.4,32.87,32.33,32.83,142300.0,32.4,32.87,32.33,32.83,142300.0
2011-10-04 13:00:00,32.83,32.87,32.58,32.74,70900.0,32.83,32.87,32.58,32.74,70900.0
2011-10-04 13:30:00,32.7,32.76,32.24,32.24,52000.0,32.7,32.76,32.24,32.24,52000.0
2011-10-04 14:00:00,32.25,32.5,32.05,32.28,64900.0,32.25,32.5,32.05,32.28,64900.0
2011-10-04 14:30:00,32.28,32.58,32.06,32.15,107700.0,32.28,32.58,32.06,32.15,107700.0
2011-10-04 15:00:00,32.16,32.63,32.04,32.6,115900.0,32.16,32.63,32.04,32.6,115900.0
2011-10-04 15:30:00,32.59,33.38,32.58,33.23,267200.0,32.59,33.38,32.58,33.23,267200.0
2011-10-05 09:30:00,33.02,33.63,32.91,33.22,152600.0,33.02,33.63,32.91,33.22,152600.0
2011-10-05 10:00:00,33.26,33.91,33.22,33.81,108500.0,33.26,33.91,33.22,33.81,108500.0
2011-10-05 10:30:00,33.81,34.18,33.81,34.12,100700.0,33.81,34.18,33.81,34.12,100700.0
2011-10-05 11:00:00,34.13,34.16,33.75,34.0,100900.0,34.13,34.16,33.75,34.0,100900.0
2011-10-05 11:30:00,33.97,34.07,33.77,34.01,84200.0,33.97,34.07,33.77,34.01,84200.0
2011-10-05 12:00:00,34.01,34.09,33.56,33.56,90200.0,34.01,34.09,33.56,33.56,90200.0
2011-10-05 12:30:00,33.54,33.77,33.52,33.74,55100.0,33.54,33.77,33.52,33.74,55100.0
2011-10-05 13:00:00,33.74,33.89,33.54,33.74,60400.0,33.74,33.89,33.54,33.74,60400.0
2011-10-05 13:30:00,33.75,34.08,33.62,34.08,54200.0,33.75,34.08,33.62,34.08,54200.0
2011-10-05 14:00:00,34.07,34.11,33.88,33.95,61100.0,34.07,34.11,33.88,33.95,61100.0
2011-10-05 14:30:00,33.94,34.01,33.6,33.94,81100.0,33.94,34.01,33.6,33.94,81100.0
2011-10-05 15:00:00,33.97,34.04,33.77,33.98,130200.0,33.97,34.04,33.77,33.98,130200.0
2011-10-05 15:30:00,33.99,34.36,33.97,34.11,197400.0,33.99,34.36,33.97,34.11,197400.0
2011-10-06 09:30:00,33.41,34.15,33.41,33.93,67100.0,33.41,34.15,33.41,33.93,67100.0
2011-10-06 10:00:00,33.88,34.54,33.78,34.52,51300.0,33.88,34.54,33.78,34.52,51300.0
2011-10-06 10:30:00,34.52,34.6,34.26,34.44,40700.0,34.52,34.6,34.26,34.44,40700.0
2011-10-06 11:00:00,34.45,34.71,34.44,34.65,63300.0,34.45,34.71,34.44,34.65,63300.0
2011-10-06 11:30:00,34.69,34.82,34.56,34.67,47900.0,34.69,34.82,34.56,34.67,47900.0
2011-10-06 12:00:00,34.67,34.92,34.62,34.9,45400.0,34.67,34.92,34.62,34.9,45400.0
2011-10-06 12:30:00,34.9,35.0,34.9,34.92,40100.0,34.9,35.0,34.9,34.92,40100.0
2011-10-06 13:00:00,34.94,34.99,34.72,34.77,62800.0,34.94,34.99,34.72,34.77,62800.0
2011-10-06 13:30:00,34.75,34.89,34.69,34.8,28200.0,34.75,34.89,34.69,34.8,28200.0
2011-10-06 14:00:00,34.84,34.94,34.71,34.81,41800.0,34.84,34.94,34.71,34.81,41800.0
2011-10-06 14:30:00,34.81,34.88,34.67,34.85,30200.0,34.81,34.88,34.67,34.85,30200.0
2011-10-06 15:00:00,34.83,34.93,34.69,34.75,70900.0,34.83,34.93,34.69,34.75,70900.0
2011-10-06 15:30:00,34.75,34.96,34.67,34.88,130100.0,34.75,34.96,34.67,34.88,130100.0
2011-10-07 09:30:00,35.25,35.3,35.01,35.22,32600.0,35.25,35.3,35.01,35.22,32600.0
2011-10-07 10:00:00,35.2,35.51,35.04,35.41,37300.0,35.2,35.51,35.04,35.41,37300.0
2011-10-07 10:30:00,35.41,35.7,35.41,35.62,53900.0,35.41,35.7,35.41,35.62,53900.0
2011-10-07 11:00:00,35.62,35.67,35.0,35.28,45100.0,35.62,35.67,35.0,35.28,45100.0
2011-10-07 11:30:00,35.24,35.28,34.86,35.07,33500.0,35.24,35.28,34.86,35.07,33500.0
2011-10-07 12:00:00,35.08,35.13,34.5,34.67,26200.0,35.08,35.13,34.5,34.67,26200.0
2011-10-07 12:30:00,34.66,34.78,34.37,34.41,31700.0,34.66,34.78,34.37,34.41,31700.0
2011-10-07 13:00:00,34.44,34.62,34.33,34.55,14500.0,34.44,34.62,34.33,34.55,14500.0
2011-10-07 13:30:00,34.51,34.73,34.43,34.73,15100.0,34.51,34.73,34.43,34.73,15100.0
2011-10-07 14:00:00,34.7,34.87,34.59,34.77,31200.0,34.7,34.87,34.59,34.77,31200.0
2011-10-07 14:30:00,34.76,34.82,34.51,34.71,34700.0,34.76,34.82,34.51,34.71,34700.0
2011-10-07 15:00:00,34.69,35.04,34.61,35.04,38200.0,34.69,35.04,34.61,35.04,38200.0
2011-10-07 15:30:00,35.05,35.1,34.51,34.58,123900.0,35.05,35.1,34.51,34.58,123900.0
2011-10-10 09:30:00,35.09,36.12,35.09,36.12,65400.0,35.09,36.12,35.09,36.12,65400.0
2011-10-10 10:00:00,36.09,36.52,36.01,36.41,25900.0,36.09,36.52,36.01,36.41,25900.0
2011-10-10 10:30:00,36.38,36.59,36.23,36.37,52700.0,36.38,36.59,36.23,36.37,52700.0
2011-10-10 11:00:00,36.38,36.45,36.3,36.45,44000.0,36.38,36.45,36.3,36.45,44000.0
2011-10-10 11:30:00,36.44,36.57,36.41,36.5,27300.0,36.44,36.57,36.41,36.5,27300.0
2011-10-10 12:00:00,36.5,36.59,36.48,36.54,34500.0,36.5,36.59,36.48,36.54,34500.0
2011-10-10 12:30:00,36.54,36.58,36.48,36.52,28900.0,36.54,36.58,36.48,36.52,28900.0
2011-10-10 13:00:00,36.52,36.65,36.49,36.61,29200.0,36.52,36.65,36.49,36.61,29200.0
2011-10-10 13:30:00,36.63,36.67,36.5,36.54,30500.0,36.63,36.67,36.5,36.54,30500.0
2011-10-10 14:00:00,36.54,36.57,36.44,36.5,57400.0,36.54,36.57,36.44,36.5,57400.0
2011-10-10 14:30:00,36.5,36.61,36.49,36.51,48700.0,36.5,36.61,36.49,36.51,48700.0
2011-10-10 15:00:00,36.51,36.52,36.0,36.09,75100.0,36.51,36.52,36.0,36.09,75100.0
2011-10-10 15:30:00,36.09,36.38,36.0,36.3,159900.0,36.09,36.38,36.0,36.3,159900.0
2011-10-11 09:30:00,35.99,36.12,35.81,36.0,64400.0,35.99,36.12,35.81,36.0,64400.0
2011-10-11 10:00:00,36.03,36.14,36.0,36.14,14500.0,36.03,36.14,36.0,36.14,14500.0
2011-10-11 10:30:00,36.12,36.19,36.0,36.01,15800.0,36.12,36.19,36.0,36.01,15800.0
2011-10-11 11:00:00,36.01,36.17,36.0,36.13,29200.0,36.01,36.17,36.0,36.13,29200.0
2011-10-11 11:30:00,36.13,36.33,36.12,36.32,22800.0,36.13,36.33,36.12,36.32,22800.0
2011-10-11 12:00:00,36.31,36.34,36.13,36.13,26300.0,36.31,36.34,36.13,36.13,26300.0
2011-10-11 12:30:00,36.14,36.23,36.0,36.22,27400.0,36.14,36.23,36.0,36.22,27400.0
2011-10-11 13:00:00,36.22,36.24,36.04,36.13,44300.0,36.22,36.24,36.04,36.13,44300.0
2011-10-11 13:30:00,36.13,36.31,36.06,36.31,29600.0,36.13,36.31,36.06,36.31,29600.0
2011-10-11 14:00:00,36.31,36.35,36.14,36.17,28800.0,36.31,36.35,36.14,36.17,28800.0
2011-10-11 14:30:00,36.17,36.29,36.06,36.26,58100.0,36.17,36.29,36.06,36.26,58100.0
2011-10-11 15:00:00,36.26,36.4,36.25,36.25,55500.0,36.26,36.4,36.25,36.25,55500.0
2011-10-11 15:30:00,36.25,36.59,36.25,36.49,83800.0,36.25,36.59,36.25,36.49,83800.0
2011-10-12 09:30:00,36.68,37.17,36.63,36.93,55100.0,36.68,37.17,36.63,36.93,55100.0
2011-10-12 10:00:00,36.97,37.35,36.87,37.32,67200.0,36.97,37.35,36.87,37.32,67200.0
2011-10-12 10:30:00,37.36,37.55,37.22,37.45,36500.0,37.36,37.55,37.22,37.45,36500.0
2011-10-12 11:00:00,37.45,37.56,37.4,37.55,36400.0,37.45,37.56,37.4,37.55,36400.0
2011-10-12 11:30:00,37.54,37.77,37.44,37.53,37900.0,37.54,37.77,37.44,37.53,37900.0
2011-10-12 12:00:00,37.51,37.72,37.48,37.66,46700.0,37.51,37.72,37.48,37.66,46700.0
2011-10-12 12:30:00,37.63,37.98,37.63,37.93,25800.0,37.63,37.98,37.63,37.93,25800.0
2011-10-12 13:00:00,37.92,38.0,37.68,37.68,25600.0,37.92,38.0,37.68,37.68,25600.0
2011-10-12 13:30:00,37.7,37.85,37.64,37.85,26600.0,37.7,37.85,37.64,37.85,26600.0
2011-10-12 14:00:00,37.86,38.0,37.75,37.93,67500.0,37.86,38.0,37.75,37.93,67500.0
2011-10-12 14:30:00,37.93,38.0,37.82,37.88,67500.0,37.93,38.0,37.82,37.88,67500.0
2011-10-12 15:00:00,37.87,37.91,37.53,37.66,124500.0,37.87,37.91,37.53,37.66,124500.0
2011-10-12 15:30:00,37.65,37.77,37.44,37.44,185300.0,37.65,37.77,37.44,37.44,185300.0
2011-10-13 09:30:00,37.3,37.69,37.25,37.29,32100.0,37.3,37.69,37.25,37.29,32100.0
2011-10-13 10:00:00,37.31,37.38,37.19,37.32,93200.0,37.31,37.38,37.19,37.32,93200.0
2011-10-13 10:30:00,37.32,37.37,36.75,36.78,57800.0,37.32,37.37,36.75,36.78,57800.0
2011-10-13 11:00:00,36.75,36.96,36.75,36.9,31200.0,36.75,36.96,36.75,36.9,31200.0
2011-10-13 11:30:00,36.9,37.25,36.86,37.14,25900.0,36.9,37.25,36.86,37.14,25900.0
2011-10-13 12:00:00,37.13,37.19,36.95,36.97,32900.0,37.13,37.19,36.95,36.97,32900.0
2011-10-13 12:30:00,36.95,37.01,36.86,36.96,24800.0,36.95,37.01,36.86,36.96,24800.0
2011-10-13 13:00:00,36.95,37.19,36.83,37.13,27500.0,36.95,37.19,36.83,37.13,27500.0
2011-10-13 13:30:00,37.15,37.2,37.01,37.01,15700.0,37.15,37.2,37.01,37.01,15700.0
2011-10-13 14:00:00,37.01,37.1,36.93,37.06,27200.0,37.01,37.1,36.93,37.06,27200.0
2011-10-13 14:30:00,37.06,37.28,37.01,37.24,26800.0,37.06,37.28,37.01,37.24,26800.0
2011-10-13 15:00:00,37.23,37.36,37.23,37.3,72200.0,37.23,37.36,37.23,37.3,72200.0
2011-10-13 15:30:00,37.3,37.52,37.17,37.45,200400.0,37.3,37.52,37.17,37.45,200400.0
2011-10-14 09:30:00,37.85,37.96,37.62,37.76,19600.0,37.85,37.96,37.62,37.76,19600.0
2011-10-14 10:00:00,37.75,37.84,37.6,37.61,34000.0,37.75,37.84,37.6,37.61,34000.0
2011-10-14 10:30:00,37.61,37.76,37.6,37.66,33400.0,37.61,37.76,37.6,37.66,33400.0
2011-10-14 11:00:00,37.66,37.7,37.48,37.51,28400.0,37.66,37.7,37.48,37.51,28400.0
2011-10-14 11:30:00,37.54,37.61,37.48,37.52,37500.0,37.54,37.61,37.48,37.52,37500.0
2011-10-14 12:00:00,37.55,37.55,37.43,37.52,31600.0,37.55,37.55,37.43,37.52,31600.0
2011-10-14 12:30:00,37.51,37.58,37.5,37.52,24900.0,37.51,37.58,37.5,37.52,24900.0
2011-10-14 13:00:00,37.51,37.63,37.51,37.57,16900.0,37.51,37.63,37.51,37.57,16900.0
2011-10-14 13:30:00,37.56,37.63,37.51,37.6,17800.0,37.56,37.63,37.51,37.6,17800.0
2011-10-14 14:00:00,37.6,37.62,37.57,37.6,31800.0,37.6,37.62,37.57,37.6,31800.0
2011-10-14 14:30:00,37.6,37.74,37.53,37.74,50000.0,37.6,37.74,37.53,37.74,50000.0
2011-10-14 15:00:00,37.72,37.72,37.59,37.64,46300.0,37.72,37.72,37.59,37.64,46300.0
2011-10-14 15:30:00,37.64,37.82,37.59,37.76,101300.0,37.64,37.82,37.59,37.76,101300.0
2011-10-17 09:30:00,37.89,37.89,37.44,37.51,25500.0,37.89,37.89,37.44,37.51,25500.0
2011-10-17 10:00:00,37.48,37.51,37.14,37.16,51000.0,37.48,37.51,37.14,37.16,51000.0
2011-10-17 10:30:00,37.14,37.28,37.0,37.01,49400.0,37.14,37.28,37.0,37.01,49400.0
2011-10-17 11:00:00,37.0,37.05,36.91,37.04,55900.0,37.0,37.05,36.91,37.04,55900.0
2011-10-17 11:30:00,37.05,37.08,36.97,36.98,40800.0,37.05,37.08,36.97,36.98,40800.0
2011-10-17 12:00:00,36.96,37.07,36.95,37.02,17800.0,36.96,37.07,36.95,37.02,17800.0
2011-10-17 12:30:00,37.02,37.02,36.74,36.77,41200.0,37.02,37.02,36.74,36.77,41200.0
2011-10-17 13:00:00,36.77,36.95,36.75,36.89,30300.0,36.77,36.95,36.75,36.89,30300.0
2011-10-17 13:30:00,36.87,36.9,36.75,36.88,30900.0,36.87,36.9,36.75,36.88,30900.0
2011-10-17 14:00:00,36.87,36.99,36.75,36.77,28300.0,36.87,36.99,36.75,36.77,28300.0
2011-10-17 14:30:00,36.77,36.93,36.75,36.93,53700.0,36.77,36.93,36.75,36.93,53700.0
2011-10-17 15:00:00,36.92,37.05,36.82,36.9,58400.0,36.92,37.05,36.82,36.9,58400.0
2011-10-17 15:30:00,36.92,36.95,36.73,36.78,147700.0,36.92,36.95,36.73,36.78,147700.0
2011-10-18 09:30:00,37.06,37.17,36.43,36.53,31800.0,37.06,37.17,36.43,36.53,31800.0
2011-10-18 10:00:00,36.53,36.9,36.41,36.9,55300.0,36.53,36.9,36.41,36.9,55300.0
2011-10-18 10:30:00,36.9,36.93,36.69,36.87,46600.0,36.9,36.93,36.69,36.87,46600.0
2011-10-18 11:00:00,36.87,36.87,36.64,36.64,27700.0,36.87,36.87,36.64,36.64,27700.0
2011-10-18 11:30:00,36.65,37.1,36.65,37.0,65800.0,36.65,37.1,36.65,37.0,65800.0
2011-10-18 12:00:00,37.03,37.03,36.88,36.92,29100.0,37.03,37.03,36.88,36.92,29100.0
2011-10-18 12:30:00,36.99,37.09,36.91,37.01,30400.0,36.99,37.09,36.91,37.01,30400.0
2011-10-18 13:00:00,37.01,37.04,36.77,36.9,17300.0,37.01,37.04,36.77,36.9,17300.0
2011-10-18 13:30:00,36.95,37.09,36.93,36.97,20600.0,36.95,37.09,36.93,36.97,20600.0
2011-10-18 14:00:00,36.98,37.11,36.94,37.05,25300.0,36.98,37.11,36.94,37.05,25300.0
2011-10-18 14:30:00,37.05,37.32,37.05,37.3,46100.0,37.05,37.32,37.05,37.3,46100.0
2011-10-18 15:00:00,37.26,37.79,37.26,37.4,49400.0,37.26,37.79,37.26,37.4,49400.0
2011-10-18 15:30:00,37.41,37.69,37.27,37.43,135800.0,37.41,37.69,37.27,37.43,135800.0
2011-10-19 09:30:00,37.22,37.73,37.21,37.71,22800.0,37.22,37.73,37.21,37.71,22800.0
2011-10-19 10:00:00,37.72,38.0,37.59,37.96,29800.0,37.72,38.0,37.59,37.96,29800.0
2011-10-19 10:30:00,37.94,38.0,37.84,37.95,25800.0,37.94,38.0,37.84,37.95,25800.0
2011-10-19 11:00:00,37.92,38.0,37.81,37.81,22000.0,37.92,38.0,37.81,37.81,22000.0
2011-10-19 11:30:00,37.8,37.94,37.62,37.64,26600.0,37.8,37.94,37.62,37.64,26600.0
2011-10-19 12:00:00,37.62,37.84,37.61,37.78,16600.0,37.62,37.84,37.61,37.78,16600.0
2011-10-19 12:30:00,37.75,37.75,37.6,37.66,31900.0,37.75,37.75,37.6,37.66,31900.0
2011-10-19 13:00:00,37.65,37.9,37.64,37.9,38100.0,37.65,37.9,37.64,37.9,38100.0
2011-10-19 13:30:00,37.88,37.93,37.68,37.72,51100.0,37.88,37.93,37.68,37.72,51100.0
2011-10-19 14:00:00,37.73,37.81,37.55,37.56,52200.0,37.73,37.81,37.55,37.56,52200.0
2011-10-19 14:30:00,37.55,37.68,37.45,37.6,61200.0,37.55,37.68,37.45,37.6,61200.0
2011-10-19 15:00:00,37.57,37.61,37.24,37.32,64500.0,37.57,37.61,37.24,37.32,64500.0
2011-10-19 15:30:00,37.32,37.44,36.98,37.1,177900.0,37.32,37.44,36.98,37.1,177900.0
2011-10-20 09:30:00,37.14,37.51,36.8,37.44,130300.0,37.14,37.51,36.8,37.44,130300.0
2011-10-20 10:00:00,37.46,38.0,37.4,37.88,111200.0,37.46,38.0,37.4,37.88,111200.0
2011-10-20 10:30:00,37.89,37.93,37.25,37.25,48000.0,37.89,37.93,37.25,37.25,48000.0
2011-10-20 11:00:00,37.24,37.26,37.0,37.21,45100.0,37.24,37.26,37.0,37.21,45100.0
2011-10-20 11:30:00,37.11,37.41,37.0,37.1,59000.0,37.11,37.41,37.0,37.1,59000.0
2011-10-20 12:00:00,37.09,37.1,36.74,36.85,75000.0,37.09,37.1,36.74,36.85,75000.0
2011-10-20 12:30:00,36.85,37.21,36.84,37.2,64700.0,36.85,37.21,36.84,37.2,64700.0
2011-10-20 13:00:00,37.17,37.78,37.13,37.59,38800.0,37.17,37.78,37.13,37.59,38800.0
2011-10-20 13:30:00,37.64,37.76,37.48,37.55,24000.0,37.64,37.76,37.48,37.55,24000.0
2011-10-20 14:00:00,37.55,37.66,37.3,37.59,26600.0,37.55,37.66,37.3,37.59,26600.0
2011-10-20 14:30:00,37.59,38.15,37.56,38.1,65200.0,37.59,38.15,37.56,38.1,65200.0
2011-10-20 15:00:00,38.07,38.11,37.81,37.87,65500.0,38.07,38.11,37.81,37.87,65500.0
2011-10-20 15:30:00,37.87,38.04,37.85,37.95,95000.0,37.87,38.04,37.85,37.95,95000.0
2011-10-21 09:30:00,38.99,38.99,38.08,38.74,117000.0,38.99,38.99,38.08,38.74,117000.0
2011-10-21 10:00:00,38.74,39.24,38.74,39.24,49500.0,38.74,39.24,38.74,39.24,49500.0
2011-10-21 10:30:00,39.25,39.32,38.75,38.88,106700.0,39.25,39.32,38.75,38.88,106700.0
2011-10-21 11:00:00,38.88,38.94,38.84,38.9,54000.0,38.88,38.94,38.84,38.9,54000.0
2011-10-21 11:30:00,38.89,38.97,38.87,38.9,36800.0,38.89,38.97,38.87,38.9,36800.0
2011-10-21 12:00:00,38.9,38.95,38.75,38.77,59600.0,38.9,38.95,38.75,38.77,59600.0
2011-10-21 12:30:00,38.77,38.98,38.76,38.96,30100.0,38.77,38.98,38.76,38.96,30100.0
2011-10-21 13:00:00,38.97,38.97,38.78,38.87,31000.0,38.97,38.97,38.78,38.87,31000.0
2011-10-21 13:30:00,38.89,39.03,38.82,38.93,50200.0,38.89,39.03,38.82,38.93,50200.0
2011-10-21 14:00:00,38.9,39.09,38.75,38.75,73600.0,38.9,39.09,38.75,38.75,73600.0
2011-10-21 14:30:00,38.76,39.09,38.59,39.09,54500.0,38.76,39.09,38.59,39.09,54500.0
2011-10-21 15:00:00,39.08,39.2,39.06,39.06,41400.0,39.08,39.2,39.06,39.06,41400.0
2011-10-21 15:30:00,39.02,39.25,38.81,39.13,140700.0,39.02,39.25,38.81,39.13,140700.0
2011-10-24 09:30:00,39.53,40.5,39.05,40.5,220800.0,39.53,40.5,39.05,40.5,220800.0
2011-10-24 10:00:00,40.5,40.5,39.94,40.06,83000.0,40.5,40.5,39.94,40.06,83000.0
2011-10-24 10:30:00,40.06,40.24,40.03,40.21,74800.0,40.06,40.24,40.03,40.21,74800.0
2011-10-24 11:00:00,40.23,40.87,40.22,40.87,40100.0,40.23,40.87,40.22,40.87,40100.0
2011-10-24 11:30:00,40.87,40.92,40.75,40.85,83300.0,40.87,40.92,40.75,40.85,83300.0
2011-10-24 12:00:00,40.85,40.86,40.77,40.84,53200.0,40.85,40.86,40.77,40.84,53200.0
2011-10-24 12:30:00,40.84,40.85,40.65,40.79,53200.0,40.84,40.85,40.65,40.79,53200.0
2011-10-24 13:00:00,40.8,40.8,40.7,40.79,36400.0,40.8,40.8,40.7,40.79,36400.0
2011-10-24 13:30:00,40.79,40.85,40.75,40.78,104700.0,40.79,40.85,40.75,40.78,104700.0
2011-10-24 14:00:00,40.78,40.85,40.75,40.83,106200.0,40.78,40.85,40.75,40.83,106200.0
2011-10-24 14:30:00,40.84,40.9,40.78,40.85,132200.0,40.84,40.9,40.78,40.85,132200.0
2011-10-24 15:00:00,40.85,40.89,40.59,40.59,153500.0,40.85,40.89,40.59,40.59,153500.0
2011-10-24 15:30:00,40.58,40.81,40.55,40.8,397800.0,40.58,40.81,40.55,40.8,397800.0
2011-10-25 09:30:00,40.41,40.78,40.15,40.51,103000.0,40.41,40.78,40.15,40.51,103000.0
2011-10-25 10:00:00,40.51,40.61,40.09,40.27,111900.0,40.51,40.61,40.09,40.27,111900.0
2011-10-25 10:30:00,40.24,40.35,40.05,40.05,73900.0,40.24,40.35,40.05,40.05,73900.0
2011-10-25 11:00:00,40.07,40.14,39.84,40.0,56500.0,40.07,40.14,39.84,40.0,56500.0
2011-10-25 11:30:00,40.01,40.19,39.99,40.14,57800.0,40.01,40.19,39.99,40.14,57800.0
2011-10-25 12:00:00,40.13,40.26,40.06,40.23,41400.0,40.13,40.26,40.06,40.23,41400.0
2011-10-25 12:30:00,40.25,40.25,40.0,40.02,55700.0,40.25,40.25,40.0,40.02,55700.0
2011-10-25 13:00:00,40.01,40.25,40.01,40.2,46000.0,40.01,40.25,40.01,40.2,46000.0
2011-10-25 13:30:00,40.2,40.22,40.08,40.13,48100.0,40.2,40.22,40.08,40.13,48100.0
2011-10-25 14:00:00,40.14,40.23,40.03,40.16,57700.0,40.14,40.23,40.03,40.16,57700.0
2011-10-25 14:30:00,40.15,40.25,40.12,40.24,57200.0,40.15,40.25,40.12,40.24,57200.0
2011-10-25 15:00:00,40.25,40.37,39.95,39.97,124900.0,40.25,40.37,39.95,39.97,124900.0
2011-10-25 15:30:00,39.97,40.01,39.7,39.82,165300.0,39.97,40.01,39.7,39.82,165300.0
2011-10-26 09:30:00,40.08,40.12,39.87,39.95,79200.0,40.08,40.12,39.87,39.95,79200.0
2011-10-26 10:00:00,39.9,39.93,39.64,39.89,49200.0,39.9,39.93,39.64,39.89,49200.0
2011-10-26 10:30:00,39.91,39.98,39.39,39.57,79000.0,39.91,39.98,39.39,39.57,79000.0
2011-10-26 11:00:00,39.57,39.65,39.31,39.51,34600.0,39.57,39.65,39.31,39.51,34600.0
2011-10-26 11:30:00,39.53,39.93,39.53,39.88,23300.0,39.53,39.93,39.53,39.88,23300.0
2011-10-26 12:00:00,39.87,39.99,39.82,39.92,22600.0,39.87,39.99,39.82,39.92,22600.0
2011-10-26 12:30:00,39.95,39.98,39.83,39.88,40800.0,39.95,39.98,39.83,39.88,40800.0
2011-10-26 13:00:00,39.87,39.97,39.76,39.92,70400.0,39.87,39.97,39.76,39.92,70400.0
2011-10-26 13:30:00,39.94,40.08,39.89,39.96,135300.0,39.94,40.08,39.89,39.96,135300.0
2011-10-26 14:00:00,39.99,40.11,39.88,39.98,145900.0,39.99,40.11,39.88,39.98,145900.0
2011-10-26 14:30:00,39.98,40.04,39.91,39.96,147400.0,39.98,40.04,39.91,39.96,147400.0
2011-10-26 15:00:00,39.99,40.04,39.9,40.0,152100.0,39.99,40.04,39.9,40.0,152100.0
2011-10-26 15:30:00,40.0,40.01,39.73,39.85,240800.0,40.0,40.01,39.73,39.85,240800.0
2011-10-27 09:30:00,41.09,41.51,40.08,40.31,185800.0,41.09,41.51,40.08,40.31,185800.0
2011-10-27 10:00:00,40.32,40.46,39.97,40.03,99300.0,40.32,40.46,39.97,40.03,99300.0
2011-10-27 10:30:00,40.0,40.05,39.77,40.01,57100.0,40.0,40.05,39.77,40.01,57100.0
2011-10-27 11:00:00,40.0,40.24,39.91,40.2,59400.0,40.0,40.24,39.91,40.2,59400.0
2011-10-27 11:30:00,40.19,40.25,40.03,40.1,185600.0,40.19,40.25,40.03,40.1,185600.0
2011-10-27 12:00:00,40.1,40.22,40.04,40.19,113000.0,40.1,40.22,40.04,40.19,113000.0
2011-10-27 12:30:00,40.19,40.32,40.18,40.25,109700.0,40.19,40.32,40.18,40.25,109700.0
2011-10-27 13:00:00,40.27,40.27,40.19,40.25,172200.0,40.27,40.27,40.19,40.25,172200.0
2011-10-27 13:30:00,40.25,40.34,40.18,40.2,197300.0,40.25,40.34,40.18,40.2,197300.0
2011-10-27 14:00:00,40.21,40.29,40.12,40.26,93800.0,40.21,40.29,40.12,40.26,93800.0
2011-10-27 14:30:00,40.26,40.3,40.2,40.21,662000.0,40.26,40.3,40.2,40.21,662000.0
2011-10-27 15:00:00,40.22,40.28,40.15,40.16,118200.0,40.22,40.28,40.15,40.16,118200.0
2011-10-27 15:30:00,40.17,40.26,39.91,40.06,289800.0,40.17,40.26,39.91,40.06,289800.0
2011-10-28 09:30:00,39.62,40.27,39.41,39.99,147500.0,39.62,40.27,39.41,39.99,147500.0
2011-10-28 10:00:00,40.0,40.06,39.61,39.61,53300.0,40.0,40.06,39.61,39.61,53300.0
2011-10-28 10:30:00,39.62,39.85,39.61,39.76,58100.0,39.62,39.85,39.61,39.76,58100.0
2011-10-28 11:00:00,39.78,40.0,39.76,39.83,43200.0,39.78,40.0,39.76,39.83,43200.0
2011-10-28 11:30:00,39.84,39.96,39.41,39.41,50600.0,39.84,39.96,39.41,39.41,50600.0
2011-10-28 12:00:00,39.41,39.52,39.23,39.3,40700.0,39.41,39.52,39.23,39.3,40700.0
2011-10-28 12:30:00,39.25,39.43,39.12,39.41,50000.0,39.25,39.43,39.12,39.41,50000.0
2011-10-28 13:00:00,39.4,39.46,39.25,39.35,44000.0,39.4,39.46,39.25,39.35,44000.0
2011-10-28 13:30:00,39.35,39.49,39.22,39.44,34700.0,39.35,39.49,39.22,39.44,34700.0
2011-10-28 14:00:00,39.41,39.45,39.2,39.35,49200.0,39.41,39.45,39.2,39.35,49200.0
2011-10-28 14:30:00,39.35,39.39,39.18,39.32,52700.0,39.35,39.39,39.18,39.32,52700.0
2011-10-28 15:00:00,39.33,39.55,39.31,39.51,55700.0,39.33,39.55,39.31,39.51,55700.0
2011-10-28 15:30:00,39.53,39.72,39.49,39.6,163500.0,39.53,39.72,39.49,39.6,163500.0
2011-10-31 09:30:00,39.71,40.11,38.96,39.37,58000.0,39.71,40.11,38.96,39.37,58000.0
2011-10-31 10:00:00,39.35,39.6,39.34,39.55,29100.0,39.35,39.6,39.34,39.55,29100.0
2011-10-31 10:30:00,39.55,39.58,39.43,39.52,19700.0,39.55,39.58,39.43,39.52,19700.0
2011-10-31 11:00:00,39.51,39.62,39.3,39.33,26600.0,39.51,39.62,39.3,39.33,26600.0
2011-10-31 11:30:00,39.33,39.49,39.33,39.36,29100.0,39.33,39.49,39.33,39.36,29100.0
2011-10-31 12:00:00,39.37,39.42,39.31,39.32,45800.0,39.37,39.42,39.31,39.32,45800.0
2011-10-31 12:30:00,39.31,39.36,39.26,39.33,28000.0,39.31,39.36,39.26,39.33,28000.0
2011-10-31 13:00:00,39.31,39.37,39.17,39.2,29700.0,39.31,39.37,39.17,39.2,29700.0
2011-10-31 13:30:00,39.2,39.32,39.18,39.22,21500.0,39.2,39.32,39.18,39.22,21500.0
2011-10-31 14:00:00,39.2,39.25,39.06,39.15,17400.0,39.2,39.25,39.06,39.15,17400.0
2011-10-31 14:30:00,39.14,39.29,39.06,39.27,32700.0,39.14,39.29,39.06,39.27,32700.0
2011-10-31 15:00:00,39.27,39.27,38.94,39.02,41600.0,39.27,39.27,38.94,39.02,41600.0
2011-10-31 15:30:00,39.03,39.19,38.9,38.9,106500.0,39.03,39.19,38.9,38.9,106500.0
2011-11-01 09:30:00,37.56,38.4,37.56,38.37,48900.0,37.56,38.4,37.56,38.37,48900.0
2011-11-01 10:00:00,38.33,38.72,38.1,38.64,65000.0,38.33,38.72,38.1,38.64,65000.0
2011-11-01 10:30:00,38.62,38.64,38.37,38.39,40800.0,38.62,38.64,38.37,38.39,40800.0
2011-11-01 11:00:00,38.43,38.45,38.17,38.2,36700.0,38.43,38.45,38.17,38.2,36700.0
2011-11-01 11:30:00,38.23,38.24,37.68,37.7,58300.0,38.23,38.24,37.68,37.7,58300.0
2011-11-01 12:00:00,37.7,37.8,37.55,37.63,36000.0,37.7,37.8,37.55,37.63,36000.0
2011-11-01 12:30:00,37.62,37.72,37.34,37.34,95400.0,37.62,37.72,37.34,37.34,95400.0
2011-11-01 13:00:00,37.33,37.63,37.28,37.6,33300.0,37.33,37.63,37.28,37.6,33300.0
2011-11-01 13:30:00,37.59,38.05,37.54,37.77,98300.0,37.59,38.05,37.54,37.77,98300.0
2011-11-01 14:00:00,37.81,38.06,37.77,38.04,37100.0,37.81,38.06,37.77,38.04,37100.0
2011-11-01 14:30:00,38.02,38.11,37.9,37.93,65100.0,38.02,38.11,37.9,37.93,65100.0
2011-11-01 15:00:00,37.96,38.01,37.74,37.81,67400.0,37.96,38.01,37.74,37.81,67400.0
2011-11-01 15:30:00,37.82,38.1,37.69,37.77,125900.0,37.82,38.1,37.69,37.77,125900.0
2011-11-02 09:30:00,38.02,38.48,37.71,37.92,43100.0,38.02,38.48,37.71,37.92,43100.0
2011-11-02 10:00:00,37.91,37.98,37.8,37.89,85000.0,37.91,37.98,37.8,37.89,85000.0
2011-11-02 10:30:00,37.89,38.06,37.84,37.98,86600.0,37.89,38.06,37.84,37.98,86600.0
2011-11-02 11:00:00,38.0,38.19,37.86,38.03,94000.0,38.0,38.19,37.86,38.03,94000.0
2011-11-02 11:30:00,38.05,38.12,37.96,38.09,46700.0,38.05,38.12,37.96,38.09,46700.0
2011-11-02 12:00:00,38.06,38.1,38.01,38.08,24000.0,38.06,38.1,38.01,38.08,24000.0
2011-11-02 12:30:00,38.08,38.14,37.95,37.96,128100.0,38.08,38.14,37.95,37.96,128100.0
2011-11-02 13:00:00,37.97,38.0,37.71,37.84,28200.0,37.97,38.0,37.71,37.84,28200.0
2011-11-02 13:30:00,37.83,37.99,37.83,37.87,15500.0,37.83,37.99,37.83,37.87,15500.0
2011-11-02 14:00:00,37.91,37.93,37.75,37.77,29800.0,37.91,37.93,37.75,37.77,29800.0
2011-11-02 14:30:00,37.77,38.01,37.75,37.94,32800.0,37.77,38.01,37.75,37.94,32800.0
2011-11-02 15:00:00,37.94,38.03,37.87,37.99,80300.0,37.94,38.03,37.87,37.99,80300.0
2011-11-02 15:30:00,37.97,38.0,37.75,37.84,248900.0,37.97,38.0,37.75,37.84,248900.0
2011-11-03 09:30:00,39.52,39.52,37.31,37.56,47900.0,39.52,39.52,37.31,37.56,47900.0
2011-11-03 10:00:00,37.57,37.6,37.17,37.5,46200.0,37.57,37.6,37.17,37.5,46200.0
2011-11-03 10:30:00,37.5,37.66,37.44,37.47,42800.0,37.5,37.66,37.44,37.47,42800.0
2011-11-03 11:00:00,37.44,37.64,37.36,37.52,57700.0,37.44,37.64,37.36,37.52,57700.0
2011-11-03 11:30:00,37.53,37.55,37.29,37.32,53700.0,37.53,37.55,37.29,37.32,53700.0
2011-11-03 12:00:00,37.32,37.32,37.0,37.28,85800.0,37.32,37.32,37.0,37.28,85800.0
2011-11-03 12:30:00,37.25,37.5,37.17,37.48,48600.0,37.25,37.5,37.17,37.48,48600.0
2011-11-03 13:00:00,37.48,37.5,37.34,37.39,90000.0,37.48,37.5,37.34,37.39,90000.0
2011-11-03 13:30:00,37.39,37.41,37.24,37.26,179300.0,37.39,37.41,37.24,37.26,179300.0
2011-11-03 14:00:00,37.26,37.41,37.24,37.27,120100.0,37.26,37.41,37.24,37.27,120100.0
2011-11-03 14:30:00,37.28,37.31,37.25,37.3,93600.0,37.28,37.31,37.25,37.3,93600.0
2011-11-03 15:00:00,37.3,37.32,37.21,37.29,229100.0,37.3,37.32,37.21,37.29,229100.0
2011-11-03 15:30:00,37.3,37.32,37.15,37.19,498400.0,37.3,37.32,37.15,37.19,498400.0
2011-11-04 09:30:00,37.0,37.06,36.67,36.68,111000.0,37.0,37.06,36.67,36.68,111000.0
2011-11-04 10:00:00,36.65,36.82,36.49,36.61,86100.0,36.65,36.82,36.49,36.61,86100.0
2011-11-04 10:30:00,36.59,36.75,36.39,36.65,65200.0,36.59,36.75,36.39,36.65,65200.0
2011-11-04 11:00:00,36.64,36.68,36.52,36.64,74400.0,36.64,36.68,36.52,36.64,74400.0
2011-11-04 11:30:00,36.65,36.75,36.57,36.64,99700.0,36.65,36.75,36.57,36.64,99700.0
2011-11-04 12:00:00,36.68,36.77,36.59,36.73,56600.0,36.68,36.77,36.59,36.73,56600.0
2011-11-04 12:30:00,36.73,36.73,36.54,36.68,33600.0,36.73,36.73,36.54,36.68,33600.0
2011-11-04 13:00:00,36.7,36.85,36.66,36.79,39300.0,36.7,36.85,36.66,36.79,39300.0
2011-11-04 13:30:00,36.77,36.79,36.62,36.65,81900.0,36.77,36.79,36.62,36.65,81900.0
2011-11-04 14:00:00,36.66,36.7,36.59,36.69,56600.0,36.66,36.7,36.59,36.69,56600.0
2011-11-04 14:30:00,36.7,36.76,36.58,36.67,55100.0,36.7,36.76,36.58,36.67,55100.0
2011-11-04 15:00:00,36.67,36.68,36.48,36.61,90600.0,36.67,36.68,36.48,36.61,90600.0
2011-11-04 15:30:00,36.6,36.68,36.37,36.39,489500.0,36.6,36.68,36.37,36.39,489500.0
2011-11-07 09:30:00,36.62,36.62,35.97,35.99,118900.0,36.62,36.62,35.97,35.99,118900.0
2011-11-07 10:00:00,36.0,36.1,35.9,35.91,81200.0,36.0,36.1,35.9,35.91,81200.0
2011-11-07 10:30:00,35.9,35.98,35.72,35.84,82500.0,35.9,35.98,35.72,35.84,82500.0
2011-11-07 11:00:00,35.84,36.02,35.74,35.75,67000.0,35.84,36.02,35.74,35.75,67000.0
2011-11-07 11:30:00,35.76,35.94,35.76,35.82,55700.0,35.76,35.94,35.76,35.82,55700.0
2011-11-07 12:00:00,35.8,35.9,35.65,35.79,62900.0,35.8,35.9,35.65,35.79,62900.0
2011-11-07 12:30:00,35.8,35.93,35.71,35.92,41500.0,35.8,35.93,35.71,35.92,41500.0
2011-11-07 13:00:00,35.91,35.93,35.86,35.88,51200.0,35.91,35.93,35.86,35.88,51200.0
2011-11-07 13:30:00,35.89,36.05,35.86,35.96,78900.0,35.89,36.05,35.86,35.96,78900.0
2011-11-07 14:00:00,36.0,36.08,35.86,36.03,70200.0,36.0,36.08,35.86,36.03,70200.0
2011-11-07 14:30:00,36.03,36.08,36.0,36.02,58000.0,36.03,36.08,36.0,36.02,58000.0
2011-11-07 15:00:00,36.04,36.07,35.96,35.96,145400.0,36.04,36.07,35.96,35.96,145400.0
2011-11-07 15:30:00,35.96,36.06,35.95,36.02,299100.0,35.96,36.06,35.95,36.02,299100.0
2011-11-08 09:30:00,36.22,36.44,36.0,36.11,196200.0,36.22,36.44,36.0,36.11,196200.0
2011-11-08 10:00:00,36.16,36.16,35.53,35.61,344200.0,36.16,36.16,35.53,35.61,344200.0
2011-11-08 10:30:00,35.6,35.72,35.49,35.54,64500.0,35.6,35.72,35.49,35.54,64500.0
2011-11-08 11:00:00,35.51,35.58,35.3,35.46,51100.0,35.51,35.58,35.3,35.46,51100.0
2011-11-08 11:30:00,35.45,35.52,35.34,35.47,48400.0,35.45,35.52,35.34,35.47,48400.0
2011-11-08 12:00:00,35.45,35.67,35.37,35.55,43800.0,35.45,35.67,35.37,35.55,43800.0
2011-11-08 12:30:00,35.54,35.66,35.41,35.56,21900.0,35.54,35.66,35.41,35.56,21900.0
2011-11-08 13:00:00,35.56,35.64,35.42,35.56,34300.0,35.56,35.64,35.42,35.56,34300.0
2011-11-08 13:30:00,35.56,35.7,35.49,35.57,64400.0,35.56,35.7,35.49,35.57,64400.0
2011-11-08 14:00:00,35.58,35.59,35.36,35.38,82700.0,35.58,35.59,35.36,35.38,82700.0
2011-11-08 14:30:00,35.42,35.65,35.28,35.61,76200.0,35.42,35.65,35.28,35.61,76200.0
2011-11-08 15:00:00,35.61,35.74,35.52,35.58,93700.0,35.61,35.74,35.52,35.58,93700.0
2011-11-08 15:30:00,35.58,35.63,35.24,35.24,557800.0,35.58,35.63,35.24,35.24,557800.0
2011-11-09 09:30:00,34.73,34.84,34.42,34.47,110400.0,34.73,34.84,34.42,34.47,110400.0
2011-11-09 10:00:00,34.45,34.52,34.3,34.35,105600.0,34.45,34.52,34.3,34.35,105600.0
2011-11-09 10:30:00,34.36,34.41,34.22,34.25,132200.0,34.36,34.41,34.22,34.25,132200.0
2011-11-09 11:00:00,34.27,34.48,34.22,34.42,71900.0,34.27,34.48,34.22,34.42,71900.0
2011-11-09 11:30:00,34.41,34.56,34.39,34.42,69900.0,34.41,34.56,34.39,34.42,69900.0
2011-11-09 12:00:00,34.43,34.6,34.39,34.47,59200.0,34.43,34.6,34.39,34.47,59200.0
2011-11-09 12:30:00,34.48,34.66,34.48,34.64,39900.0,34.48,34.66,34.48,34.64,39900.0
2011-11-09 13:00:00,34.64,34.7,34.42,34.49,51000.0,34.64,34.7,34.42,34.49,51000.0
2011-11-09 13:30:00,34.5,34.5,34.23,34.28,78700.0,34.5,34.5,34.23,34.28,78700.0
2011-11-09 14:00:00,34.28,34.34,34.08,34.17,78700.0,34.28,34.34,34.08,34.17,78700.0
2011-11-09 14:30:00,34.17,34.31,34.11,34.19,74200.0,34.17,34.31,34.11,34.19,74200.0
2011-11-09 15:00:00,34.16,34.37,34.15,34.18,123400.0,34.16,34.37,34.15,34.18,123400.0
2011-11-09 15:30:00,34.19,34.2,33.77,33.85,450900.0,34.19,34.2,33.77,33.85,450900.0
2011-11-10 09:30:00,35.79,35.79,33.8,33.92,87700.0,35.79,35.79,33.8,33.92,87700.0
2011-11-10 10:00:00,33.95,34.11,33.83,33.89,105200.0,33.95,34.11,33.83,33.89,105200.0
2011-11-10 10:30:00,33.89,33.89,33.68,33.75,80100.0,33.89,33.89,33.68,33.75,80100.0
2011-11-10 11:00:00,33.72,33.91,33.61,33.83,70100.0,33.72,33.91,33.61,33.83,70100.0
2011-11-10 11:30:00,33.82,34.04,33.78,33.84,56100.0,33.82,34.04,33.78,33.84,56100.0
2011-11-10 12:00:00,33.84,33.87,33.74,33.78,40500.0,33.84,33.87,33.74,33.78,40500.0
2011-11-10 12:30:00,33.79,33.79,33.56,33.66,52300.0,33.79,33.79,33.56,33.66,52300.0
2011-11-10 13:00:00,33.67,33.71,33.58,33.6,78900.0,33.67,33.71,33.58,33.6,78900.0
2011-11-10 13:30:00,33.6,33.69,33.57,33.61,48300.0,33.6,33.69,33.57,33.61,48300.0
2011-11-10 14:00:00,33.61,33.65,33.45,33.52,52600.0,33.61,33.65,33.45,33.52,52600.0
2011-11-10 14:30:00,33.53,33.55,33.46,33.46,79300.0,33.53,33.55,33.46,33.46,79300.0
2011-11-10 15:00:00,33.48,33.57,33.45,33.5,145700.0,33.48,33.57,33.45,33.5,145700.0
2011-11-10 15:30:00,33.5,33.57,33.38,33.45,426500.0,33.5,33.57,33.38,33.45,426500.0
2011-11-11 09:30:00,33.71,34.0,33.55,33.9,106200.0,33.71,34.0,33.55,33.9,106200.0
2011-11-11 10:00:00,33.91,34.07,33.84,34.07,208000.0,33.91,34.07,33.84,34.07,208000.0
2011-11-11 10:30:00,34.07,34.2,34.06,34.09,105100.0,34.07,34.2,34.06,34.09,105100.0
2011-11-11 11:00:00,34.09,34.18,34.09,34.18,66600.0,34.09,34.18,34.09,34.18,66600.0
2011-11-11 11:30:00,34.18,34.29,33.91,34.23,78700.0,34.18,34.29,33.91,34.23,78700.0
2011-11-11 12:00:00,34.23,34.3,34.2,34.26,70200.0,34.23,34.3,34.2,34.26,70200.0
2011-11-11 12:30:00,34.26,34.3,34.21,34.3,48200.0,34.26,34.3,34.21,34.3,48200.0
2011-11-11 13:00:00,34.3,34.4,34.28,34.32,48200.0,34.3,34.4,34.28,34.32,48200.0
2011-11-11 13:30:00,34.32,34.4,34.29,34.34,57300.0,34.32,34.4,34.29,34.34,57300.0
2011-11-11 14:00:00,34.35,34.38,34.29,34.35,39400.0,34.35,34.38,34.29,34.35,39400.0
2011-11-11 14:30:00,34.36,34.37,34.2,34.24,50400.0,34.36,34.37,34.2,34.24,50400.0
2011-11-11 15:00:00,34.24,34.25,34.13,34.23,85900.0,34.24,34.25,34.13,34.23,85900.0
2011-11-11 15:30:00,34.23,34.24,34.11,34.13,268300.0,34.23,34.24,34.11,34.13,268300.0
2011-11-14 09:30:00,33.8,34.02,33.69,33.84,156500.0,33.8,34.02,33.69,33.84,156500.0
2011-11-14 10:00:00,33.82,34.05,33.79,33.98,111200.0,33.82,34.05,33.79,33.98,111200.0
2011-11-14 10:30:00,33.97,33.97,33.81,33.86,75300.0,33.97,33.97,33.81,33.86,75300.0
2011-11-14 11:00:00,33.86,33.89,33.72,33.79,188000.0,33.86,33.89,33.72,33.79,188000.0
2011-11-14 11:30:00,33.79,33.88,33.66,33.68,86300.0,33.79,33.88,33.66,33.68,86300.0
2011-11-14 12:00:00,33.7,33.77,33.6,33.68,53500.0,33.7,33.77,33.6,33.68,53500.0
2011-11-14 12:30:00,33.67,33.7,33.57,33.61,40700.0,33.67,33.7,33.57,33.61,40700.0
2011-11-14 13:00:00,33.6,33.67,33.55,33.64,44200.0,33.6,33.67,33.55,33.64,44200.0
2011-11-14 13:30:00,33.65,33.7,33.6,33.63,40400.0,33.65,33.7,33.6,33.63,40400.0
2011-11-14 14:00:00,33.64,33.7,33.56,33.56,52900.0,33.64,33.7,33.56,33.56,52900.0
2011-11-14 14:30:00,33.57,33.63,33.48,33.48,76900.0,33.57,33.63,33.48,33.48,76900.0
2011-11-14 15:00:00,33.49,33.66,33.49,33.51,136700.0,33.49,33.66,33.49,33.51,136700.0
2011-11-14 15:30:00,33.51,33.65,33.42,33.53,325500.0,33.51,33.65,33.42,33.53,325500.0
2011-11-15 09:30:00,33.54,33.97,33.51,33.93,90300.0,33.54,33.97,33.51,33.93,90300.0
2011-11-15 10:00:00,33.92,34.01,33.8,33.99,101300.0,33.92,34.01,33.8,33.99,101300.0
2011-11-15 10:30:00,33.98,34.06,33.92,34.0,93900.0,33.98,34.06,33.92,34.0,93900.0
2011-11-15 11:00:00,33.99,34.09,33.94,34.05,72400.0,33.99,34.09,33.94,34.05,72400.0
2011-11-15 11:30:00,34.03,34.08,33.93,34.06,62500.0,34.03,34.08,33.93,34.06,62500.0
2011-11-15 12:00:00,34.06,34.22,33.97,34.04,35100.0,34.06,34.22,33.97,34.04,35100.0
2011-11-15 12:30:00,34.05,34.28,34.0,34.21,42300.0,34.05,34.28,34.0,34.21,42300.0
2011-11-15 13:00:00,34.19,34.27,34.01,34.07,43200.0,34.19,34.27,34.01,34.07,43200.0
2011-11-15 13:30:00,34.06,34.17,33.98,34.05,47200.0,34.06,34.17,33.98,34.05,47200.0
2011-11-15 14:00:00,34.04,34.14,34.0,34.06,51800.0,34.04,34.14,34.0,34.06,51800.0
2011-11-15 14:30:00,34.07,34.12,34.02,34.09,53000.0,34.07,34.12,34.02,34.09,53000.0
2011-11-15 15:00:00,34.1,34.17,34.1,34.17,80400.0,34.1,34.17,34.1,34.17,80400.0
2011-11-15 15:30:00,34.17,34.24,34.12,34.15,247200.0,34.17,34.24,34.12,34.15,247200.0
2011-11-16 09:30:00,33.77,33.78,33.39,33.44,70600.0,33.77,33.78,33.39,33.44,70600.0
2011-11-16 10:00:00,33.45,33.57,33.34,33.5,121100.0,33.45,33.57,33.34,33.5,121100.0
2011-11-16 10:30:00,33.5,33.6,33.46,33.5,141800.0,33.5,33.6,33.46,33.5,141800.0
2011-11-16 11:00:00,33.5,33.62,33.48,33.6,72900.0,33.5,33.62,33.48,33.6,72900.0
2011-11-16 11:30:00,33.61,33.65,33.53,33.56,70800.0,33.61,33.65,33.53,33.56,70800.0
2011-11-16 12:00:00,33.56,33.56,33.39,33.39,53600.0,33.56,33.56,33.39,33.39,53600.0
2011-11-16 12:30:00,33.4,33.54,33.39,33.53,63200.0,33.4,33.54,33.39,33.53,63200.0
2011-11-16 13:00:00,33.53,33.74,33.5,33.74,45000.0,33.53,33.74,33.5,33.74,45000.0
2011-11-16 13:30:00,33.73,33.85,33.68,33.69,37600.0,33.73,33.85,33.68,33.69,37600.0
2011-11-16 14:00:00,33.71,33.77,33.64,33.7,35100.0,33.71,33.77,33.64,33.7,35100.0
2011-11-16 14:30:00,33.7,33.74,33.47,33.55,112000.0,33.7,33.74,33.47,33.55,112000.0
2011-11-16 15:00:00,33.56,33.56,33.22,33.22,117400.0,33.56,33.56,33.22,33.22,117400.0
2011-11-16 15:30:00,33.21,33.21,32.93,33.01,221300.0,33.21,33.21,32.93,33.01,221300.0
2011-11-17 09:30:00,33.05,33.06,32.93,33.0,113600.0,33.05,33.06,32.93,33.0,113600.0
2011-11-17 10:00:00,32.99,33.03,32.84,32.93,32400.0,32.99,33.03,32.84,32.93,32400.0
2011-11-17 10:30:00,32.91,33.1,32.71,32.71,24400.0,32.91,33.1,32.71,32.71,24400.0
2011-11-17 11:00:00,32.69,32.75,32.51,32.52,45600.0,32.69,32.75,32.51,32.52,45600.0
2011-11-17 11:30:00,32.52,32.71,32.45,32.71,91800.0,32.52,32.71,32.45,32.71,91800.0
2011-11-17 12:00:00,32.71,32.76,32.65,32.73,56100.0,32.71,32.76,32.65,32.73,56100.0
2011-11-17 12:30:00,32.7,32.83,32.59,32.78,141600.0,32.7,32.83,32.59,32.78,141600.0
2011-11-17 13:00:00,32.76,32.9,32.65,32.86,70400.0,32.76,32.9,32.65,32.86,70400.0
2011-11-17 13:30:00,32.88,32.94,32.66,32.91,49200.0,32.88,32.94,32.66,32.91,49200.0
2011-11-17 14:00:00,32.87,32.89,32.73,32.83,49500.0,32.87,32.89,32.73,32.83,49500.0
2011-11-17 14:30:00,32.83,32.92,32.76,32.83,47000.0,32.83,32.92,32.76,32.83,47000.0
2011-11-17 15:00:00,32.8,32.96,32.73,32.88,90900.0,32.8,32.96,32.73,32.88,90900.0
2011-11-17 15:30:00,32.88,33.01,32.85,32.99,239600.0,32.88,33.01,32.85,32.99,239600.0
2011-11-18 09:30:00,33.2,33.58,32.98,33.49,137000.0,33.2,33.58,32.98,33.49,137000.0
2011-11-18 10:00:00,33.49,33.49,33.25,33.39,100200.0,33.49,33.49,33.25,33.39,100200.0
2011-11-18 10:30:00,33.4,33.84,33.39,33.74,98100.0,33.4,33.84,33.39,33.74,98100.0
2011-11-18 11:00:00,33.74,33.77,33.54,33.6,60900.0,33.74,33.77,33.54,33.6,60900.0
2011-11-18 11:30:00,33.6,33.63,33.38,33.5,56900.0,33.6,33.63,33.38,33.5,56900.0
2011-11-18 12:00:00,33.5,33.54,33.28,33.52,54200.0,33.5,33.54,33.28,33.52,54200.0
2011-11-18 12:30:00,33.52,33.58,33.46,33.5,41800.0,33.52,33.58,33.46,33.5,41800.0
2011-11-18 13:00:00,33.5,33.69,33.48,33.59,47600.0,33.5,33.69,33.48,33.59,47600.0
2011-11-18 13:30:00,33.59,33.71,33.59,33.61,44400.0,33.59,33.71,33.59,33.61,44400.0
2011-11-18 14:00:00,33.6,33.81,33.54,33.69,50400.0,33.6,33.81,33.54,33.69,50400.0
2011-11-18 14:30:00,33.7,33.78,33.64,33.68,63300.0,33.7,33.78,33.64,33.68,63300.0
2011-11-18 15:00:00,33.68,33.73,33.62,33.63,78500.0,33.68,33.73,33.62,33.63,78500.0
2011-11-18 15:30:00,33.63,33.66,33.48,33.51,184500.0,33.63,33.66,33.48,33.51,184500.0
2011-11-21 09:30:00,32.94,33.04,32.61,32.98,78100.0,32.94,33.04,32.61,32.98,78100.0
2011-11-21 10:00:00,32.99,33.03,32.76,32.99,58900.0,32.99,33.03,32.76,32.99,58900.0
2011-11-21 10:30:00,32.98,33.13,32.86,33.05,66100.0,32.98,33.13,32.86,33.05,66100.0
2011-11-21 11:00:00,33.06,33.24,33.04,33.19,77300.0,33.06,33.24,33.04,33.19,77300.0
2011-11-21 11:30:00,33.19,33.27,33.01,33.27,69400.0,33.19,33.27,33.01,33.27,69400.0
2011-11-21 12:00:00,33.27,33.27,33.14,33.16,43600.0,33.27,33.27,33.14,33.16,43600.0
2011-11-21 12:30:00,33.15,33.33,33.13,33.26,40400.0,33.15,33.33,33.13,33.26,40400.0
2011-11-21 13:00:00,33.26,33.51,33.26,33.51,64600.0,33.26,33.51,33.26,33.51,64600.0
2011-11-21 13:30:00,33.5,33.56,33.48,33.5,81300.0,33.5,33.56,33.48,33.5,81300.0
2011-11-21 14:00:00,33.5,33.71,33.49,33.52,96900.0,33.5,33.71,33.49,33.52,96900.0
2011-11-21 14:30:00,33.52,33.66,33.5,33.56,80200.0,33.52,33.66,33.5,33.56,80200.0
2011-11-21 15:00:00,33.55,33.8,33.5,33.74,132500.0,33.55,33.8,33.5,33.74,132500.0
2011-11-21 15:30:00,33.74,33.9,33.63,33.65,274500.0,33.74,33.9,33.63,33.65,274500.0
2011-11-22 09:30:00,34.11,34.49,33.97,34.45,142500.0,34.11,34.49,33.97,34.45,142500.0
2011-11-22 10:00:00,34.47,34.62,34.41,34.51,119700.0,34.47,34.62,34.41,34.51,119700.0
2011-11-22 10:30:00,34.52,34.52,34.25,34.28,86100.0,34.52,34.52,34.25,34.28,86100.0
2011-11-22 11:00:00,34.27,34.37,34.22,34.3,75300.0,34.27,34.37,34.22,34.3,75300.0
2011-11-22 11:30:00,34.31,34.54,34.2,34.49,71100.0,34.31,34.54,34.2,34.49,71100.0
2011-11-22 12:00:00,34.5,34.78,34.42,34.46,88500.0,34.5,34.78,34.42,34.46,88500.0
2011-11-22 12:30:00,34.43,34.49,34.3,34.4,46700.0,34.43,34.49,34.3,34.4,46700.0
2011-11-22 13:00:00,34.42,34.79,34.42,34.68,70400.0,34.42,34.79,34.42,34.68,70400.0
2011-11-22 13:30:00,34.68,34.79,34.66,34.71,64200.0,34.68,34.79,34.66,34.71,64200.0
2011-11-22 14:00:00,34.71,34.98,34.69,34.97,73300.0,34.71,34.98,34.69,34.97,73300.0
2011-11-22 14:30:00,34.96,35.04,34.9,35.0,102300.0,34.96,35.04,34.9,35.0,102300.0
2011-11-22 15:00:00,35.0,35.05,34.92,34.96,138600.0,35.0,35.05,34.92,34.96,138600.0
2011-11-22 15:30:00,34.96,35.05,34.77,34.84,284600.0,34.96,35.05,34.77,34.84,284600.0
2011-11-23 09:30:00,34.37,34.63,34.22,34.25,81700.0,34.37,34.63,34.22,34.25,81700.0
2011-11-23 10:00:00,34.21,34.38,34.14,34.26,76500.0,34.21,34.38,34.14,34.26,76500.0
2011-11-23 10:30:00,34.26,34.57,34.2,34.51,67100.0,34.26,34.57,34.2,34.51,67100.0
2011-11-23 11:00:00,34.51,34.6,34.24,34.27,48700.0,34.51,34.6,34.24,34.27,48700.0
2011-11-23 11:30:00,34.26,34.38,34.2,34.34,34000.0,34.26,34.38,34.2,34.34,34000.0
2011-11-23 12:00:00,34.34,34.41,34.23,34.23,27200.0,34.34,34.41,34.23,34.23,27200.0
2011-11-23 12:30:00,34.22,34.46,34.21,34.43,40000.0,34.22,34.46,34.21,34.43,40000.0
2011-11-23 13:00:00,34.41,34.45,34.29,34.45,33500.0,34.41,34.45,34.29,34.45,33500.0
2011-11-23 13:30:00,34.47,34.51,34.37,34.4,39800.0,34.47,34.51,34.37,34.4,39800.0
2011-11-23 14:00:00,34.4,34.42,34.14,34.2,94100.0,34.4,34.42,34.14,34.2,94100.0
2011-11-23 14:30:00,34.2,34.25,34.13,34.2,70100.0,34.2,34.25,34.13,34.2,70100.0
2011-11-23 15:00:00,34.2,34.4,34.1,34.26,103300.0,34.2,34.4,34.1,34.26,103300.0
2011-11-23 15:30:00,34.26,34.4,34.06,34.07,184200.0,34.26,34.4,34.06,34.07,184200.0
2011-11-25 09:30:00,33.85,34.35,33.71,33.9,99400.0,33.85,34.35,33.71,33.9,99400.0
2011-11-25 10:00:00,33.86,34.2,33.85,33.96,85600.0,33.86,34.2,33.85,33.96,85600.0
2011-11-25 10:30:00,33.98,34.25,33.92,34.1,87400.0,33.98,34.25,33.92,34.1,87400.0
2011-11-25 11:00:00,34.1,34.42,34.05,34.19,62600.0,34.1,34.42,34.05,34.19,62600.0
2011-11-25 11:30:00,34.21,34.39,34.1,34.2,51700.0,34.21,34.39,34.1,34.2,51700.0
2011-11-25 12:00:00,34.2,34.26,34.02,34.16,77100.0,34.2,34.26,34.02,34.16,77100.0
2011-11-25 12:30:00,34.16,34.24,34.02,34.02,110400.0,34.16,34.24,34.02,34.02,110400.0
2011-11-28 09:30:00,35.3,35.98,35.04,35.14,98600.0,35.3,35.98,35.04,35.14,98600.0
2011-11-28 10:00:00,35.14,35.22,35.01,35.17,51400.0,35.14,35.22,35.01,35.17,51400.0
2011-11-28 10:30:00,35.17,35.27,34.94,34.94,53400.0,35.17,35.27,34.94,34.94,53400.0
2011-11-28 11:00:00,34.95,35.06,34.92,35.03,41800.0,34.95,35.06,34.92,35.03,41800.0
2011-11-28 11:30:00,35.04,35.07,34.95,35.01,39400.0,35.04,35.07,34.95,35.01,39400.0
2011-11-28 12:00:00,34.99,35.04,34.91,35.0,42300.0,34.99,35.04,34.91,35.0,42300.0
2011-11-28 12:30:00,34.97,35.04,34.85,34.85,43100.0,34.97,35.04,34.85,34.85,43100.0
2011-11-28 13:00:00,34.84,35.03,34.8,35.01,30100.0,34.84,35.03,34.8,35.01,30100.0
2011-11-28 13:30:00,35.02,35.22,35.0,35.1,57200.0,35.02,35.22,35.0,35.1,57200.0
2011-11-28 14:00:00,35.1,35.24,35.1,35.17,65300.0,35.1,35.24,35.1,35.17,65300.0
2011-11-28 14:30:00,35.17,35.2,35.05,35.12,66200.0,35.17,35.2,35.05,35.12,66200.0
2011-11-28 15:00:00,35.13,35.19,34.91,35.06,100600.0,35.13,35.19,34.91,35.06,100600.0
2011-11-28 15:30:00,35.05,35.22,34.98,35.21,171600.0,35.05,35.22,34.98,35.21,171600.0
2011-11-29 09:30:00,35.14,35.47,35.05,35.33,42400.0,35.14,35.47,35.05,35.33,42400.0
2011-11-29 10:00:00,35.34,35.67,35.26,35.67,49000.0,35.34,35.67,35.26,35.67,49000.0
2011-11-29 10:30:00,35.69,35.7,35.49,35.53,29100.0,35.69,35.7,35.49,35.53,29100.0
2011-11-29 11:00:00,35.53,35.54,35.39,35.5,30300.0,35.53,35.54,35.39,35.5,30300.0
2011-11-29 11:30:00,35.52,35.62,35.47,35.49,23200.0,35.52,35.62,35.47,35.49,23200.0
2011-11-29 12:00:00,35.5,35.64,35.48,35.61,24900.0,35.5,35.64,35.48,35.61,24900.0
2011-11-29 12:30:00,35.61,35.62,35.46,35.6,49000.0,35.61,35.62,35.46,35.6,49000.0
2011-11-29 13:00:00,35.6,35.68,35.49,35.61,20300.0,35.6,35.68,35.49,35.61,20300.0
2011-11-29 13:30:00,35.62,35.67,35.47,35.47,56500.0,35.62,35.67,35.47,35.47,56500.0
2011-11-29 14:00:00,35.48,35.54,35.41,35.52,47200.0,35.48,35.54,35.41,35.52,47200.0
2011-11-29 14:30:00,35.51,35.52,35.38,35.45,41400.0,35.51,35.52,35.38,35.45,41400.0
2011-11-29 15:00:00,35.45,35.52,35.4,35.44,151400.0,35.45,35.52,35.4,35.44,151400.0
2011-11-29 15:30:00,35.44,35.46,35.27,35.31,279600.0,35.44,35.46,35.27,35.31,279600.0
2011-11-30 09:30:00,36.23,36.57,36.15,36.54,87900.0,36.23,36.57,36.15,36.54,87900.0
2011-11-30 10:00:00,36.58,36.62,36.35,36.43,56100.0,36.58,36.62,36.35,36.43,56100.0
2011-11-30 10:30:00,36.42,36.44,36.36,36.42,42300.0,36.42,36.44,36.36,36.42,42300.0
2011-11-30 11:00:00,36.41,36.5,36.34,36.5,74100.0,36.41,36.5,36.34,36.5,74100.0
2011-11-30 11:30:00,36.49,36.56,36.41,36.49,151000.0,36.49,36.56,36.41,36.49,151000.0
2011-11-30 12:00:00,36.49,36.5,36.37,36.37,34900.0,36.49,36.5,36.37,36.37,34900.0
2011-11-30 12:30:00,36.36,36.4,36.21,36.21,23700.0,36.36,36.4,36.21,36.21,23700.0
2011-11-30 13:00:00,36.24,36.38,36.18,36.28,74500.0,36.24,36.38,36.18,36.28,74500.0
2011-11-30 13:30:00,36.28,36.33,36.06,36.08,44100.0,36.28,36.33,36.06,36.08,44100.0
2011-11-30 14:00:00,36.07,36.24,36.07,36.21,20000.0,36.07,36.24,36.07,36.21,20000.0
2011-11-30 14:30:00,36.22,36.29,36.01,36.04,29300.0,36.22,36.29,36.01,36.04,29300.0
2011-11-30 15:00:00,36.05,36.21,36.04,36.14,58300.0,36.05,36.21,36.04,36.14,58300.0
2011-11-30 15:30:00,36.14,36.25,36.09,36.11,338200.0,36.14,36.25,36.09,36.11,338200.0
2011-12-01 09:30:00,36.12,36.8,35.86,36.74,61200.0,36.12,36.8,35.86,36.74,61200.0
2011-12-01 10:00:00,36.73,36.87,36.44,36.67,45500.0,36.73,36.87,36.44,36.67,45500.0
2011-12-01 10:30:00,36.68,36.69,36.39,36.48,21800.0,36.68,36.69,36.39,36.48,21800.0
2011-12-01 11:00:00,36.48,36.61,36.48,36.54,24700.0,36.48,36.61,36.48,36.54,24700.0
2011-12-01 11:30:00,36.55,36.55,36.31,36.38,31500.0,36.55,36.55,36.31,36.38,31500.0
2011-12-01 12:00:00,36.37,36.41,36.33,36.39,27500.0,36.37,36.41,36.33,36.39,27500.0
2011-12-01 12:30:00,36.39,36.43,36.21,36.22,24300.0,36.39,36.43,36.21,36.22,24300.0
2011-12-01 13:00:00,36.25,36.42,36.24,36.39,23200.0,36.25,36.42,36.24,36.39,23200.0
2011-12-01 13:30:00,36.4,36.5,36.39,36.46,65900.0,36.4,36.5,36.39,36.46,65900.0
2011-12-01 14:00:00,36.46,36.46,36.31,36.31,58000.0,36.46,36.46,36.31,36.31,58000.0
2011-12-01 14:30:00,36.31,36.32,36.25,36.27,59600.0,36.31,36.32,36.25,36.27,59600.0
2011-12-01 15:00:00,36.27,36.27,36.1,36.1,90600.0,36.27,36.27,36.1,36.1,90600.0
2011-12-01 15:30:00,36.1,36.11,35.92,36.02,264300.0,36.1,36.11,35.92,36.02,264300.0
2011-12-02 09:30:00,36.41,36.64,36.31,36.51,27700.0,36.41,36.64,36.31,36.51,27700.0
2011-12-02 10:00:00,36.55,36.88,36.48,36.83,33400.0,36.55,36.88,36.48,36.83,33400.0
2011-12-02 10:30:00,36.88,36.91,36.8,36.82,23900.0,36.88,36.91,36.8,36.82,23900.0
2011-12-02 11:00:00,36.83,36.84,36.61,36.76,46100.0,36.83,36.84,36.61,36.76,46100.0
2011-12-02 11:30:00,36.77,36.78,36.49,36.68,43800.0,36.77,36.78,36.49,36.68,43800.0
2011-12-02 12:00:00,36.68,36.75,36.62,36.69,21600.0,36.68,36.75,36.62,36.69,21600.0
2011-12-02 12:30:00,36.7,36.76,36.64,36.68,22900.0,36.7,36.76,36.64,36.68,22900.0
2011-12-02 13:00:00,36.67,36.7,36.55,36.67,37900.0,36.67,36.7,36.55,36.67,37900.0
2011-12-02 13:30:00,36.64,36.67,36.57,36.61,39900.0,36.64,36.67,36.57,36.61,39900.0
2011-12-02 14:00:00,36.63,36.64,36.45,36.47,29100.0,36.63,36.64,36.45,36.47,29100.0
2011-12-02 14:30:00,36.46,36.5,36.36,36.4,20800.0,36.46,36.5,36.36,36.4,20800.0
2011-12-02 15:00:00,36.41,36.48,36.31,36.33,59200.0,36.41,36.48,36.31,36.33,59200.0
2011-12-02 15:30:00,36.33,36.34,36.15,36.19,190500.0,36.33,36.34,36.15,36.19,190500.0
2011-12-05 09:30:00,36.99,37.59,36.8,37.0,46400.0,36.99,37.59,36.8,37.0,46400.0
2011-12-05 10:00:00,36.99,37.0,36.83,36.89,55300.0,36.99,37.0,36.83,36.89,55300.0
2011-12-05 10:30:00,36.89,36.92,36.75,36.75,24800.0,36.89,36.92,36.75,36.75,24800.0
2011-12-05 11:00:00,36.75,36.81,36.63,36.68,73600.0,36.75,36.81,36.63,36.68,73600.0
2011-12-05 11:30:00,36.68,36.76,36.59,36.72,102600.0,36.68,36.76,36.59,36.72,102600.0
2011-12-05 12:00:00,36.71,36.85,36.7,36.82,63600.0,36.71,36.85,36.7,36.82,63600.0
2011-12-05 12:30:00,36.82,37.0,36.82,36.93,29000.0,36.82,37.0,36.82,36.93,29000.0
2011-12-05 13:00:00,36.92,36.97,36.87,36.94,79000.0,36.92,36.97,36.87,36.94,79000.0
2011-12-05 13:30:00,36.93,36.96,36.65,36.76,111100.0,36.93,36.96,36.65,36.76,111100.0
2011-12-05 14:00:00,36.76,36.87,36.7,36.87,73100.0,36.76,36.87,36.7,36.87,73100.0
2011-12-05 14:30:00,36.86,36.93,36.76,36.9,54800.0,36.86,36.93,36.76,36.9,54800.0
2011-12-05 15:00:00,36.88,36.91,36.65,36.71,120200.0,36.88,36.91,36.65,36.71,120200.0
2011-12-05 15:30:00,36.72,36.94,36.7,36.9,145900.0,36.72,36.94,36.7,36.9,145900.0
2011-12-06 09:30:00,36.88,36.88,36.3,36.43,69700.0,36.88,36.88,36.3,36.43,69700.0
2011-12-06 10:00:00,36.42,36.55,36.16,36.24,58300.0,36.42,36.55,36.16,36.24,58300.0
2011-12-06 10:30:00,36.26,36.37,36.09,36.14,59000.0,36.26,36.37,36.09,36.14,59000.0
2011-12-06 11:00:00,36.15,36.25,36.13,36.21,46700.0,36.15,36.25,36.13,36.21,46700.0
2011-12-06 11:30:00,36.21,36.26,36.09,36.22,60000.0,36.21,36.26,36.09,36.22,60000.0
2011-12-06 12:00:00,36.22,36.24,36.08,36.08,37000.0,36.22,36.24,36.08,36.08,37000.0
2011-12-06 12:30:00,36.08,36.18,36.04,36.14,28000.0,36.08,36.18,36.04,36.14,28000.0
2011-12-06 13:00:00,36.14,36.26,36.09,36.24,40800.0,36.14,36.26,36.09,36.24,40800.0
2011-12-06 13:30:00,36.23,36.3,36.19,36.25,47700.0,36.23,36.3,36.19,36.25,47700.0
2011-12-06 14:00:00,36.25,36.29,36.18,36.22,43400.0,36.25,36.29,36.18,36.22,43400.0
2011-12-06 14:30:00,36.21,36.43,36.19,36.41,58800.0,36.21,36.43,36.19,36.41,58800.0
2011-12-06 15:00:00,36.41,36.46,36.39,36.4,82000.0,36.41,36.46,36.39,36.4,82000.0
2011-12-06 15:30:00,36.39,36.43,36.18,36.21,143800.0,36.39,36.43,36.18,36.21,143800.0
2011-12-07 09:30:00,35.97,36.08,35.63,36.05,47100.0,35.97,36.08,35.63,36.05,47100.0
2011-12-07 10:00:00,36.07,36.08,35.8,35.87,29200.0,36.07,36.08,35.8,35.87,29200.0
2011-12-07 10:30:00,35.87,36.08,35.81,36.03,32900.0,35.87,36.08,35.81,36.03,32900.0
2011-12-07 11:00:00,36.04,36.16,36.02,36.16,19900.0,36.04,36.16,36.02,36.16,19900.0
2011-12-07 11:30:00,36.17,36.24,36.16,36.2,30100.0,36.17,36.24,36.16,36.2,30100.0
2011-12-07 12:00:00,36.21,36.39,36.19,36.37,32100.0,36.21,36.39,36.19,36.37,32100.0
2011-12-07 12:30:00,36.37,36.4,36.28,36.32,12500.0,36.37,36.4,36.28,36.32,12500.0
2011-12-07 13:00:00,36.33,36.35,36.21,36.28,29600.0,36.33,36.35,36.21,36.28,29600.0
2011-12-07 13:30:00,36.28,36.28,36.14,36.15,24800.0,36.28,36.28,36.14,36.15,24800.0
2011-12-07 14:00:00,36.16,36.2,35.98,36.03,29400.0,36.16,36.2,35.98,36.03,29400.0
2011-12-07 14:30:00,36.02,36.12,35.97,36.06,53000.0,36.02,36.12,35.97,36.06,53000.0
2011-12-07 15:00:00,36.07,36.3,36.07,36.26,53500.0,36.07,36.3,36.07,36.26,53500.0
2011-12-07 15:30:00,36.26,36.46,36.17,36.23,113700.0,36.26,36.46,36.17,36.23,113700.0
2011-12-08 09:30:00,36.22,36.86,36.12,36.33,33500.0,36.22,36.86,36.12,36.33,33500.0
2011-12-08 10:00:00,36.32,36.37,36.12,36.19,37800.0,36.32,36.37,36.12,36.19,37800.0
2011-12-08 10:30:00,36.17,36.36,36.13,36.13,38100.0,36.17,36.36,36.13,36.13,38100.0
2011-12-08 11:00:00,36.05,36.1,35.98,36.01,50700.0,36.05,36.1,35.98,36.01,50700.0
2011-12-08 11:30:00,36.03,36.07,35.86,36.01,38000.0,36.03,36.07,35.86,36.01,38000.0
2011-12-08 12:00:00,36.0,36.13,35.96,36.02,22500.0,36.0,36.13,35.96,36.02,22500.0
2011-12-08 12:30:00,36.02,36.02,35.79,35.83,37900.0,36.02,36.02,35.79,35.83,37900.0
2011-12-08 13:00:00,35.81,35.83,35.51,35.63,42200.0,35.81,35.83,35.51,35.63,42200.0
2011-12-08 13:30:00,35.63,35.76,35.57,35.71,39800.0,35.63,35.76,35.57,35.71,39800.0
2011-12-08 14:00:00,35.71,35.78,35.61,35.75,47800.0,35.71,35.78,35.61,35.75,47800.0
2011-12-08 14:30:00,35.74,35.77,35.6,35.66,66100.0,35.74,35.77,35.6,35.66,66100.0
2011-12-08 15:00:00,35.67,35.86,35.64,35.79,72300.0,35.67,35.86,35.64,35.79,72300.0
2011-12-08 15:30:00,35.81,35.99,35.62,35.7,226700.0,35.81,35.99,35.62,35.7,226700.0
2011-12-09 09:30:00,35.75,36.39,35.6,36.39,51300.0,35.75,36.39,35.6,36.39,51300.0
2011-12-09 10:00:00,36.39,36.64,36.39,36.49,53500.0,36.39,36.64,36.39,36.49,53500.0
2011-12-09 10:30:00,36.48,36.56,36.37,36.55,38000.0,36.48,36.56,36.37,36.55,38000.0
2011-12-09 11:00:00,36.55,36.84,36.55,36.76,53800.0,36.55,36.84,36.55,36.76,53800.0
2011-12-09 11:30:00,36.76,36.85,36.7,36.7,32600.0,36.76,36.85,36.7,36.7,32600.0
2011-12-09 12:00:00,36.7,36.71,36.6,36.62,31900.0,36.7,36.71,36.6,36.62,31900.0
2011-12-09 12:30:00,36.59,36.71,36.59,36.67,35300.0,36.59,36.71,36.59,36.67,35300.0
2011-12-09 13:00:00,36.68,36.95,36.68,36.92,41100.0,36.68,36.95,36.68,36.92,41100.0
2011-12-09 13:30:00,36.92,36.94,36.77,36.79,28200.0,36.92,36.94,36.77,36.79,28200.0
2011-12-09 14:00:00,36.8,36.92,36.79,36.9,36800.0,36.8,36.92,36.79,36.9,36800.0
2011-12-09 14:30:00,36.9,36.99,36.89,36.92,55900.0,36.9,36.99,36.89,36.92,55900.0
2011-12-09 15:00:00,36.94,36.94,36.79,36.87,86800.0,36.94,36.94,36.79,36.87,86800.0
2011-12-09 15:30:00,36.85,36.94,36.77,36.88,164500.0,36.85,36.94,36.77,36.88,164500.0
2011-12-12 09:30:00,36.54,36.65,36.16,36.43,34900.0,36.54,36.65,36.16,36.43,34900.0
2011-12-12 10:00:00,36.42,36.44,36.22,36.27,31300.0,36.42,36.44,36.22,36.27,31300.0
2011-12-12 10:30:00,36.24,36.46,36.23,36.42,33600.0,36.24,36.46,36.23,36.42,33600.0
2011-12-12 11:00:00,36.42,36.44,36.28,36.36,29800.0,36.42,36.44,36.28,36.36,29800.0
2011-12-12 11:30:00,36.36,36.4,36.31,36.36,40600.0,36.36,36.4,36.31,36.36,40600.0
2011-12-12 12:00:00,36.36,36.46,36.35,36.46,18400.0,36.36,36.46,36.35,36.46,18400.0
2011-12-12 12:30:00,36.45,36.63,36.45,36.62,31300.0,36.45,36.63,36.45,36.62,31300.0
2011-12-12 13:00:00,36.58,36.65,36.56,36.62,28700.0,36.58,36.65,36.56,36.62,28700.0
2011-12-12 13:30:00,36.62,36.69,36.6,36.68,24900.0,36.62,36.69,36.6,36.68,24900.0
2011-12-12 14:00:00,36.65,36.68,36.55,36.62,25800.0,36.65,36.68,36.55,36.62,25800.0
2011-12-12 14:30:00,36.6,36.7,36.54,36.69,36000.0,36.6,36.7,36.54,36.69,36000.0
2011-12-12 15:00:00,36.7,36.72,36.56,36.65,66700.0,36.7,36.72,36.56,36.65,66700.0
2011-12-12 15:30:00,36.67,36.8,36.64,36.76,136100.0,36.67,36.8,36.64,36.76,136100.0
2011-12-13 09:30:00,37.0,37.39,36.51,36.52,16900.0,37.0,37.39,36.51,36.52,16900.0
2011-12-13 10:00:00,36.5,36.68,36.47,36.5,22500.0,36.5,36.68,36.47,36.5,22500.0
2011-12-13 10:30:00,36.49,36.52,36.3,36.45,26500.0,36.49,36.52,36.3,36.45,26500.0
2011-12-13 11:00:00,36.42,36.45,36.24,36.41,25300.0,36.42,36.45,36.24,36.41,25300.0
2011-12-13 11:30:00,36.43,36.59,36.42,36.56,23600.0,36.43,36.59,36.42,36.56,23600.0
2011-12-13 12:00:00,36.59,36.59,36.49,36.51,19700.0,36.59,36.59,36.49,36.51,19700.0
2011-12-13 12:30:00,36.51,36.55,36.39,36.54,16900.0,36.51,36.55,36.39,36.54,16900.0
2011-12-13 13:00:00,36.52,36.58,36.44,36.49,23000.0,36.52,36.58,36.44,36.49,23000.0
2011-12-13 13:30:00,36.48,36.5,36.38,36.44,14700.0,36.48,36.5,36.38,36.44,14700.0
2011-12-13 14:00:00,36.44,36.6,36.23,36.41,37200.0,36.44,36.6,36.23,36.41,37200.0
2011-12-13 14:30:00,36.39,36.41,36.04,36.09,38800.0,36.39,36.41,36.04,36.09,38800.0
2011-12-13 15:00:00,36.09,36.16,35.81,35.85,85100.0,36.09,36.16,35.81,35.85,85100.0
2011-12-13 15:30:00,35.84,35.86,35.66,35.8,140100.0,35.84,35.86,35.66,35.8,140100.0
2011-12-14 09:30:00,35.49,35.86,35.33,35.81,100300.0,35.49,35.86,35.33,35.81,100300.0
2011-12-14 10:00:00,35.8,35.8,35.6,35.77,56500.0,35.8,35.8,35.6,35.77,56500.0
2011-12-14 10:30:00,35.77,35.82,35.53,35.53,30200.0,35.77,35.82,35.53,35.53,30200.0
2011-12-14 11:00:00,35.52,35.8,35.52,35.78,26100.0,35.52,35.8,35.52,35.78,26100.0
2011-12-14 11:30:00,35.78,35.78,35.58,35.59,31100.0,35.78,35.78,35.58,35.59,31100.0
2011-12-14 12:00:00,35.59,35.88,35.57,35.77,31200.0,35.59,35.88,35.57,35.77,31200.0
2011-12-14 12:30:00,35.77,35.88,35.77,35.86,19800.0,35.77,35.88,35.77,35.86,19800.0
2011-12-14 13:00:00,35.88,36.05,35.79,36.05,30200.0,35.88,36.05,35.79,36.05,30200.0
2011-12-14 13:30:00,36.02,36.06,35.77,35.79,59300.0,36.02,36.06,35.77,35.79,59300.0
2011-12-14 14:00:00,35.78,35.91,35.67,35.9,45000.0,35.78,35.91,35.67,35.9,45000.0
2011-12-14 14:30:00,35.87,35.88,35.64,35.7,77200.0,35.87,35.88,35.64,35.7,77200.0
2011-12-14 15:00:00,35.7,35.85,35.65,35.8,82200.0,35.7,35.85,35.65,35.8,82200.0
2011-12-14 15:30:00,35.8,35.83,35.67,35.72,142300.0,35.8,35.83,35.67,35.72,142300.0
2011-12-15 09:30:00,36.03,36.31,35.79,36.2,84600.0,36.03,36.31,35.79,36.2,84600.0
2011-12-15 10:00:00,36.21,36.22,35.96,36.02,49900.0,36.21,36.22,35.96,36.02,49900.0
2011-12-15 10:30:00,36.01,36.09,35.92,36.06,46000.0,36.01,36.09,35.92,36.06,46000.0
2011-12-15 11:00:00,36.06,36.19,36.02,36.15,45200.0,36.06,36.19,36.02,36.15,45200.0
2011-12-15 11:30:00,36.15,36.24,36.13,36.19,63900.0,36.15,36.24,36.13,36.19,63900.0
2011-12-15 12:00:00,36.19,36.36,36.19,36.34,34600.0,36.19,36.36,36.19,36.34,34600.0
2011-12-15 12:30:00,36.34,36.37,36.13,36.16,29600.0,36.34,36.37,36.13,36.16,29600.0
2011-12-15 13:00:00,36.15,36.26,36.15,36.16,11200.0,36.15,36.26,36.15,36.16,11200.0
2011-12-15 13:30:00,36.17,36.2,36.02,36.16,42300.0,36.17,36.2,36.02,36.16,42300.0
2011-12-15 14:00:00,36.16,36.22,36.11,36.14,34300.0,36.16,36.22,36.11,36.14,34300.0
2011-12-15 14:30:00,36.11,36.18,35.99,36.09,26200.0,36.11,36.18,35.99,36.09,26200.0
2011-12-15 15:00:00,36.08,36.23,36.07,36.12,60400.0,36.08,36.23,36.07,36.12,60400.0
2011-12-15 15:30:00,36.11,36.16,35.94,36.02,102700.0,36.11,36.16,35.94,36.02,102700.0
2011-12-16 09:30:00,36.29,36.39,36.15,36.19,85800.0,36.29,36.39,36.15,36.19,85800.0
2011-12-16 10:00:00,36.16,36.35,36.14,36.14,52400.0,36.16,36.35,36.14,36.14,52400.0
2011-12-16 10:30:00,36.15,36.24,36.14,36.22,43500.0,36.15,36.24,36.14,36.22,43500.0
2011-12-16 11:00:00,36.22,36.23,36.15,36.2,72600.0,36.22,36.23,36.15,36.2,72600.0
2011-12-16 11:30:00,36.21,36.22,35.98,36.0,43400.0,36.21,36.22,35.98,36.0,43400.0
2011-12-16 12:00:00,35.96,35.98,35.77,35.79,34300.0,35.96,35.98,35.77,35.79,34300.0
2011-12-16 12:30:00,35.8,35.91,35.73,35.87,81000.0,35.8,35.91,35.73,35.87,81000.0
2011-12-16 13:00:00,35.86,35.93,35.82,35.9,38300.0,35.86,35.93,35.82,35.9,38300.0
2011-12-16 13:30:00,35.9,36.0,35.86,35.86,46600.0,35.9,36.0,35.86,35.86,46600.0
2011-12-16 14:00:00,35.86,35.87,35.73,35.77,58400.0,35.86,35.87,35.73,35.77,58400.0
2011-12-16 14:30:00,35.74,35.85,35.74,35.83,55900.0,35.74,35.85,35.74,35.83,55900.0
2011-12-16 15:00:00,35.84,35.86,35.69,35.75,106100.0,35.84,35.86,35.69,35.75,106100.0
2011-12-16 15:30:00,35.76,35.87,35.67,35.75,291800.0,35.76,35.87,35.67,35.75,291800.0
2011-12-19 09:30:00,35.96,36.18,35.9,36.01,66700.0,35.96,36.18,35.9,36.01,66700.0
2011-12-19 10:00:00,36.0,36.08,35.72,35.73,71100.0,36.0,36.08,35.72,35.73,71100.0
2011-12-19 10:30:00,35.74,35.8,35.47,35.57,69600.0,35.74,35.8,35.47,35.57,69600.0
2011-12-19 11:00:00,35.56,35.58,35.0,35.08,92000.0,35.56,35.58,35.0,35.08,92000.0
2011-12-19 11:30:00,35.08,35.14,34.99,35.0,64600.0,35.08,35.14,34.99,35.0,64600.0
2011-12-19 12:00:00,34.99,35.1,34.99,35.1,47700.0,34.99,35.1,34.99,35.1,47700.0
2011-12-19 12:30:00,35.09,35.14,35.0,35.02,56400.0,35.09,35.14,35.0,35.02,56400.0
2011-12-19 13:00:00,35.04,35.06,34.99,35.0,61700.0,35.04,35.06,34.99,35.0,61700.0
2011-12-19 13:30:00,35.01,35.02,34.93,34.99,91600.0,35.01,35.02,34.93,34.99,91600.0
2011-12-19 14:00:00,34.99,35.06,34.94,35.0,87600.0,34.99,35.06,34.94,35.0,87600.0
2011-12-19 14:30:00,35.0,35.01,34.84,34.88,75600.0,35.0,35.01,34.84,34.88,75600.0
2011-12-19 15:00:00,34.89,34.9,34.63,34.64,90900.0,34.89,34.9,34.63,34.64,90900.0
2011-12-19 15:30:00,34.63,34.64,34.39,34.53,191900.0,34.63,34.64,34.39,34.53,191900.0
2011-12-20 09:30:00,35.14,35.76,35.12,35.76,110200.0,35.14,35.76,35.12,35.76,110200.0
2011-12-20 10:00:00,35.76,35.81,35.56,35.7,39900.0,35.76,35.81,35.56,35.7,39900.0
2011-12-20 10:30:00,35.7,35.73,35.64,35.64,19300.0,35.7,35.73,35.64,35.64,19300.0
2011-12-20 11:00:00,35.65,35.76,35.56,35.58,34900.0,35.65,35.76,35.56,35.58,34900.0
2011-12-20 11:30:00,35.59,35.64,35.49,35.59,27500.0,35.59,35.64,35.49,35.59,27500.0
2011-12-20 12:00:00,35.59,35.61,35.39,35.39,40900.0,35.59,35.61,35.39,35.39,40900.0
2011-12-20 12:30:00,35.39,35.55,35.36,35.5,23300.0,35.39,35.55,35.36,35.5,23300.0
2011-12-20 13:00:00,35.52,35.67,35.52,35.62,18400.0,35.52,35.67,35.52,35.62,18400.0
2011-12-20 13:30:00,35.61,35.63,35.56,35.56,12800.0,35.61,35.63,35.56,35.56,12800.0
2011-12-20 14:00:00,35.56,35.59,35.53,35.57,25300.0,35.56,35.59,35.53,35.57,25300.0
2011-12-20 14:30:00,35.57,35.74,35.57,35.65,47200.0,35.57,35.74,35.57,35.65,47200.0
2011-12-20 15:00:00,35.64,35.88,35.64,35.87,95100.0,35.64,35.88,35.64,35.87,95100.0
2011-12-20 15:30:00,35.86,36.0,35.79,35.9,161600.0,35.86,36.0,35.79,35.9,161600.0
2011-12-21 09:30:00,35.87,36.15,35.83,36.05,102700.0,35.87,36.15,35.83,36.05,102700.0
2011-12-21 10:00:00,36.05,36.28,35.87,36.15,54900.0,36.05,36.28,35.87,36.15,54900.0
2011-12-21 10:30:00,36.17,36.2,36.0,36.01,51700.0,36.17,36.2,36.0,36.01,51700.0
2011-12-21 11:00:00,36.02,36.08,35.97,36.07,41400.0,36.02,36.08,35.97,36.07,41400.0
2011-12-21 11:30:00,36.07,36.33,36.06,36.3,24400.0,36.07,36.33,36.06,36.3,24400.0
2011-12-21 12:00:00,36.31,36.36,36.03,36.09,51400.0,36.31,36.36,36.03,36.09,51400.0
2011-12-21 12:30:00,36.09,36.13,36.0,36.05,36700.0,36.09,36.13,36.0,36.05,36700.0
2011-12-21 13:00:00,36.06,36.22,36.04,36.21,49600.0,36.06,36.22,36.04,36.21,49600.0
2011-12-21 13:30:00,36.21,36.47,36.21,36.38,42400.0,36.21,36.47,36.21,36.38,42400.0
2011-12-21 14:00:00,36.37,36.53,36.36,36.52,35700.0,36.37,36.53,36.36,36.52,35700.0
2011-12-21 14:30:00,36.5,36.66,36.42,36.51,77600.0,36.5,36.66,36.42,36.51,77600.0
2011-12-21 15:00:00,36.51,36.74,36.49,36.69,75100.0,36.51,36.74,36.49,36.69,75100.0
2011-12-21 15:30:00,36.69,36.92,36.67,36.8,155600.0,36.69,36.92,36.67,36.8,155600.0
2011-12-22 09:30:00,36.87,37.29,36.87,37.2,30000.0,36.87,37.29,36.87,37.2,30000.0
2011-12-22 10:00:00,37.23,37.3,36.9,36.99,68400.0,37.23,37.3,36.9,36.99,68400.0
2011-12-22 10:30:00,36.99,37.01,36.79,36.82,26500.0,36.99,37.01,36.79,36.82,26500.0
2011-12-22 11:00:00,36.81,36.91,36.81,36.9,35700.0,36.81,36.91,36.81,36.9,35700.0
2011-12-22 11:30:00,36.91,37.03,36.89,37.01,37000.0,36.91,37.03,36.89,37.01,37000.0
2011-12-22 12:00:00,37.01,37.02,36.93,36.98,78900.0,37.01,37.02,36.93,36.98,78900.0
2011-12-22 12:30:00,36.98,37.05,36.94,36.96,31200.0,36.98,37.05,36.94,36.96,31200.0
2011-12-22 13:00:00,36.95,37.01,36.91,36.99,22600.0,36.95,37.01,36.91,36.99,22600.0
2011-12-22 13:30:00,37.0,37.06,36.08,36.88,98800.0,37.0,37.06,36.08,36.88,98800.0
2011-12-22 14:00:00,36.88,37.05,36.88,37.0,29800.0,36.88,37.05,36.88,37.0,29800.0
2011-12-22 14:30:00,37.0,37.06,36.97,36.98,78700.0,37.0,37.06,36.97,36.98,78700.0
2011-12-22 15:00:00,36.99,37.05,36.96,37.0,62800.0,36.99,37.05,36.96,37.0,62800.0
2011-12-22 15:30:00,36.99,37.01,36.86,36.93,225200.0,36.99,37.01,36.86,36.93,225200.0
2011-12-23 09:30:00,37.14,37.26,37.0,37.03,18200.0,37.14,37.26,37.0,37.03,18200.0
2011-12-23 10:00:00,37.04,37.13,37.0,37.01,26400.0,37.04,37.13,37.0,37.01,26400.0
2011-12-23 10:30:00,37.01,37.04,36.95,36.98,20300.0,37.01,37.04,36.95,36.98,20300.0
2011-12-23 11:00:00,36.98,37.14,36.97,37.1,10500.0,36.98,37.14,36.97,37.1,10500.0
2011-12-23 11:30:00,37.09,37.17,37.07,37.08,9000.0,37.09,37.17,37.07,37.08,9000.0
2011-12-23 12:00:00,37.06,37.07,37.0,37.02,11300.0,37.06,37.07,37.0,37.02,11300.0
2011-12-23 12:30:00,37.0,37.06,37.0,37.06,10200.0,37.0,37.06,37.0,37.06,10200.0
2011-12-23 13:00:00,37.06,37.06,37.0,37.02,8600.0,37.06,37.06,37.0,37.02,8600.0
2011-12-23 13:30:00,37.02,37.05,37.0,37.05,5700.0,37.02,37.05,37.0,37.05,5700.0
2011-12-23 14:00:00,37.05,37.08,37.0,37.04,7300.0,37.05,37.08,37.0,37.04,7300.0
2011-12-23 14:30:00,37.05,37.08,37.03,37.07,7100.0,37.05,37.08,37.03,37.07,7100.0
2011-12-23 15:00:00,37.07,37.1,37.0,37.01,19100.0,37.07,37.1,37.0,37.01,19100.0
2011-12-23 15:30:00,37.0,37.14,37.0,37.12,34300.0,37.0,37.14,37.0,37.12,34300.0
2011-12-27 09:30:00,36.93,37.1,36.86,37.05,21700.0,36.93,37.1,36.86,37.05,21700.0
2011-12-27 10:00:00,37.07,37.1,36.95,37.03,28800.0,37.07,37.1,36.95,37.03,28800.0
2011-12-27 10:30:00,37.02,37.03,36.92,36.93,13100.0,37.02,37.03,36.92,36.93,13100.0
2011-12-27 11:00:00,36.93,37.09,36.93,37.02,16100.0,36.93,37.09,36.93,37.02,16100.0
2011-12-27 11:30:00,37.02,37.02,36.85,36.87,36100.0,37.02,37.02,36.85,36.87,36100.0
2011-12-27 12:00:00,36.88,36.88,36.84,36.88,20800.0,36.88,36.88,36.84,36.88,20800.0
2011-12-27 12:30:00,36.88,36.89,36.68,36.8,122500.0,36.88,36.89,36.68,36.8,122500.0
2011-12-27 13:00:00,36.81,36.85,36.72,36.75,19900.0,36.81,36.85,36.72,36.75,19900.0
2011-12-27 13:30:00,36.76,36.77,36.68,36.71,29000.0,36.76,36.77,36.68,36.71,29000.0
2011-12-27 14:00:00,36.71,36.71,36.64,36.66,33800.0,36.71,36.71,36.64,36.66,33800.0
2011-12-27 14:30:00,36.66,36.66,36.63,36.66,28100.0,36.66,36.66,36.63,36.66,28100.0
2011-12-27 15:00:00,36.66,36.66,36.42,36.6,67400.0,36.66,36.66,36.42,36.6,67400.0
2011-12-27 15:30:00,36.62,36.68,36.52,36.57,102100.0,36.62,36.68,36.52,36.57,102100.0
2011-12-28 09:30:00,36.57,36.88,36.49,36.7,52200.0,36.57,36.88,36.49,36.7,52200.0
2011-12-28 10:00:00,36.68,36.7,36.46,36.51,28400.0,36.68,36.7,36.46,36.51,28400.0
2011-12-28 10:30:00,36.52,36.65,36.49,36.65,19900.0,36.52,36.65,36.49,36.65,19900.0
2011-12-28 11:00:00,36.64,36.65,36.55,36.55,32100.0,36.64,36.65,36.55,36.55,32100.0
2011-12-28 11:30:00,36.54,36.61,36.5,36.61,34900.0,36.54,36.61,36.5,36.61,34900.0
2011-12-28 12:00:00,36.61,36.61,36.36,36.4,46600.0,36.61,36.61,36.36,36.4,46600.0
2011-12-28 12:30:00,36.4,36.51,36.36,36.51,31100.0,36.4,36.51,36.36,36.51,31100.0
2011-12-28 13:00:00,36.51,36.69,36.51,36.69,22200.0,36.51,36.69,36.51,36.69,22200.0
2011-12-28 13:30:00,36.69,36.77,36.68,36.75,24300.0,36.69,36.77,36.68,36.75,24300.0
2011-12-28 14:00:00,36.75,36.75,36.6,36.68,36900.0,36.75,36.75,36.6,36.68,36900.0
2011-12-28 14:30:00,36.69,36.7,36.56,36.56,53500.0,36.69,36.7,36.56,36.56,53500.0
2011-12-28 15:00:00,36.56,36.69,36.55,36.6,63700.0,36.56,36.69,36.55,36.6,63700.0
2011-12-28 15:30:00,36.6,36.68,36.53,36.66,109200.0,36.6,36.68,36.53,36.66,109200.0
2011-12-29 09:30:00,36.67,37.06,36.67,36.94,34200.0,36.67,37.06,36.67,36.94,34200.0
2011-12-29 10:00:00,36.93,37.05,36.93,37.0,30500.0,36.93,37.05,36.93,37.0,30500.0
2011-12-29 10:30:00,37.0,37.17,37.0,37.16,57300.0,37.0,37.17,37.0,37.16,57300.0
2011-12-29 11:00:00,37.16,37.2,37.06,37.17,14400.0,37.16,37.2,37.06,37.17,14400.0
2011-12-29 11:30:00,37.19,37.27,37.18,37.27,24000.0,37.19,37.27,37.18,37.27,24000.0
2011-12-29 12:00:00,37.27,37.27,37.18,37.24,36400.0,37.27,37.27,37.18,37.24,36400.0
2011-12-29 12:30:00,37.24,37.33,37.18,37.3,27700.0,37.24,37.33,37.18,37.3,27700.0
2011-12-29 13:00:00,37.3,37.34,37.27,37.31,32800.0,37.3,37.34,37.27,37.31,32800.0
2011-12-29 13:30:00,37.31,37.47,37.3,37.46,33100.0,37.31,37.47,37.3,37.46,33100.0
2011-12-29 14:00:00,37.47,37.55,37.47,37.48,23700.0,37.47,37.55,37.47,37.48,23700.0
2011-12-29 14:30:00,37.48,37.49,37.41,37.45,24400.0,37.48,37.49,37.41,37.45,24400.0
2011-12-29 15:00:00,37.45,37.51,37.4,37.5,31900.0,37.45,37.51,37.4,37.5,31900.0
2011-12-29 15:30:00,37.5,37.53,37.36,37.4,105400.0,37.5,37.53,37.36,37.4,105400.0
2011-12-30 09:30:00,37.39,37.39,37.14,37.16,6800.0,37.39,37.39,37.14,37.16,6800.0
2011-12-30 10:00:00,37.17,37.23,37.11,37.13,5100.0,37.17,37.23,37.11,37.13,5100.0
2011-12-30 10:30:00,37.16,37.2,37.12,37.18,5000.0,37.16,37.2,37.12,37.18,5000.0
2011-12-30 11:00:00,37.2,37.23,37.17,37.17,9600.0,37.2,37.23,37.17,37.17,9600.0
2011-12-30 11:30:00,37.16,37.19,37.14,37.15,8200.0,37.16,37.19,37.14,37.15,8200.0
2011-12-30 12:00:00,37.14,37.15,37.09,37.1,12700.0,37.14,37.15,37.09,37.1,12700.0
2011-12-30 12:30:00,37.1,37.13,37.09,37.09,6700.0,37.1,37.13,37.09,37.09,6700.0
2011-12-30 13:00:00,37.09,37.1,37.04,37.05,6300.0,37.09,37.1,37.04,37.05,6300.0
2011-12-30 13:30:00,37.05,37.07,37.04,37.04,4800.0,37.05,37.07,37.04,37.04,4800.0
2011-12-30 14:00:00,37.04,37.04,36.99,37.04,23600.0,37.04,37.04,36.99,37.04,23600.0
2011-12-30 14:30:00,37.04,37.06,37.0,37.02,25400.0,37.04,37.06,37.0,37.02,25400.0
2011-12-30 15:00:00,37.01,37.06,37.0,37.02,28400.0,37.01,37.06,37.0,37.02,28400.0
2011-12-30 15:30:00,37.04,37.05,36.86,36.88,123700.0,37.04,37.05,36.86,36.88,123700.0
2012-01-03 09:30:00,37.36,37.55,36.57,36.58,86000.0,37.36,37.55,36.57,36.58,86000.0
2012-01-03 10:00:00,36.61,36.75,36.55,36.7,102000.0,36.61,36.75,36.55,36.7,102000.0
2012-01-03 10:30:00,36.7,36.73,36.61,36.68,45700.0,36.7,36.73,36.61,36.68,45700.0
2012-01-03 11:00:00,36.69,36.73,36.62,36.65,42700.0,36.69,36.73,36.62,36.65,42700.0
2012-01-03 11:30:00,36.64,36.7,36.48,36.53,45100.0,36.64,36.7,36.48,36.53,45100.0
2012-01-03 12:00:00,36.52,36.52,36.41,36.41,43900.0,36.52,36.52,36.41,36.41,43900.0
2012-01-03 12:30:00,36.42,36.42,35.91,35.93,78800.0,36.42,36.42,35.91,35.93,78800.0
2012-01-03 13:00:00,35.93,35.94,35.67,35.69,124600.0,35.93,35.94,35.67,35.69,124600.0
2012-01-03 13:30:00,35.69,35.76,35.66,35.69,79300.0,35.69,35.76,35.66,35.69,79300.0
2012-01-03 14:00:00,35.7,35.75,35.7,35.75,110400.0,35.7,35.75,35.7,35.75,110400.0
2012-01-03 14:30:00,35.75,35.84,35.72,35.78,106900.0,35.75,35.84,35.72,35.78,106900.0
2012-01-03 15:00:00,35.79,35.89,35.74,35.78,206000.0,35.79,35.89,35.74,35.78,206000.0
2012-01-03 15:30:00,35.78,35.79,35.6,35.71,319100.0,35.78,35.79,35.6,35.71,319100.0
2012-01-04 09:30:00,35.2,35.48,33.62,33.99,562700.0,35.2,35.48,33.62,33.99,562700.0
2012-01-04 10:00:00,34.0,34.45,33.96,34.36,394400.0,34.0,34.45,33.96,34.36,394400.0
2012-01-04 10:30:00,34.37,34.57,34.22,34.54,183300.0,34.37,34.57,34.22,34.54,183300.0
2012-01-04 11:00:00,34.54,34.55,34.32,34.32,169300.0,34.54,34.55,34.32,34.32,169300.0
2012-01-04 11:30:00,34.33,34.42,34.3,34.33,99000.0,34.33,34.42,34.3,34.33,99000.0
2012-01-04 12:00:00,34.33,34.43,34.33,34.36,48200.0,34.33,34.43,34.33,34.36,48200.0
2012-01-04 12:30:00,34.36,34.36,34.11,34.12,114300.0,34.36,34.36,34.11,34.12,114300.0
2012-01-04 13:00:00,34.11,34.12,33.84,33.89,139900.0,34.11,34.12,33.84,33.89,139900.0
2012-01-04 13:30:00,33.89,33.9,33.7,33.74,153500.0,33.89,33.9,33.7,33.74,153500.0
2012-01-04 14:00:00,33.76,33.82,33.57,33.57,179800.0,33.76,33.82,33.57,33.57,179800.0
2012-01-04 14:30:00,33.57,33.7,33.57,33.62,188600.0,33.57,33.7,33.57,33.62,188600.0
2012-01-04 15:00:00,33.62,33.64,33.46,33.46,187000.0,33.62,33.64,33.46,33.46,187000.0
2012-01-04 15:30:00,33.47,33.55,33.16,33.28,678800.0,33.47,33.55,33.16,33.28,678800.0
2012-01-05 09:30:00,33.11,33.14,31.91,32.18,578600.0,33.11,33.14,31.91,32.18,578600.0
2012-01-05 10:00:00,32.18,32.47,31.96,32.37,409800.0,32.18,32.47,31.96,32.37,409800.0
2012-01-05 10:30:00,32.37,32.83,32.36,32.83,309100.0,32.37,32.83,32.36,32.83,309100.0
2012-01-05 11:00:00,32.81,33.03,32.75,33.03,215400.0,32.81,33.03,32.75,33.03,215400.0
2012-01-05 11:30:00,33.02,33.23,32.96,33.19,172100.0,33.02,33.23,32.96,33.19,172100.0
2012-01-05 12:00:00,33.2,33.5,33.14,33.37,98000.0,33.2,33.5,33.14,33.37,98000.0
2012-01-05 12:30:00,33.36,33.78,33.35,33.76,112600.0,33.36,33.78,33.35,33.76,112600.0
2012-01-05 13:00:00,33.75,33.82,33.62,33.77,154000.0,33.75,33.82,33.62,33.77,154000.0
2012-01-05 13:30:00,33.77,33.98,33.74,33.78,93600.0,33.77,33.98,33.74,33.78,93600.0
2012-01-05 14:00:00,33.79,34.05,33.78,33.95,96000.0,33.79,34.05,33.78,33.95,96000.0
2012-01-05 14:30:00,33.95,34.13,33.94,34.01,95700.0,33.95,34.13,33.94,34.01,95700.0
2012-01-05 15:00:00,34.02,34.13,33.98,34.07,102500.0,34.02,34.13,33.98,34.07,102500.0
2012-01-05 15:30:00,34.06,34.12,34.0,34.04,248700.0,34.06,34.12,34.0,34.04,248700.0
2012-01-06 09:30:00,34.06,34.17,33.7,34.03,109800.0,34.06,34.17,33.7,34.03,109800.0
2012-01-06 10:00:00,34.0,34.31,33.89,34.18,142900.0,34.0,34.31,33.89,34.18,142900.0
2012-01-06 10:30:00,34.18,34.21,33.96,33.99,73900.0,34.18,34.21,33.96,33.99,73900.0
2012-01-06 11:00:00,34.0,34.12,33.7,33.7,67500.0,34.0,34.12,33.7,33.7,67500.0
2012-01-06 11:30:00,33.7,33.82,33.7,33.8,64200.0,33.7,33.82,33.7,33.8,64200.0
2012-01-06 12:00:00,33.81,33.9,33.73,33.9,36500.0,33.81,33.9,33.73,33.9,36500.0
2012-01-06 12:30:00,33.9,33.95,33.59,33.76,57000.0,33.9,33.95,33.59,33.76,57000.0
2012-01-06 13:00:00,33.77,33.84,33.61,33.67,44300.0,33.77,33.84,33.61,33.67,44300.0
2012-01-06 13:30:00,33.67,33.81,33.6,33.71,48900.0,33.67,33.81,33.6,33.71,48900.0
2012-01-06 14:00:00,33.71,33.76,33.6,33.64,42500.0,33.71,33.76,33.6,33.64,42500.0
2012-01-06 14:30:00,33.64,33.67,33.41,33.41,67000.0,33.64,33.67,33.41,33.41,67000.0
2012-01-06 15:00:00,33.42,33.52,33.41,33.48,67100.0,33.42,33.52,33.41,33.48,67100.0
2012-01-06 15:30:00,33.48,33.48,33.38,33.42,120700.0,33.48,33.48,33.38,33.42,120700.0
2012-01-09 09:30:00,33.7,34.15,33.7,34.09,113500.0,33.7,34.15,33.7,34.09,113500.0
2012-01-09 10:00:00,34.09,34.36,34.0,34.28,87700.0,34.09,34.36,34.0,34.28,87700.0
2012-01-09 10:30:00,34.27,34.27,34.0,34.02,79600.0,34.27,34.27,34.0,34.02,79600.0
2012-01-09 11:00:00,34.01,34.06,33.6,33.84,104400.0,34.01,34.06,33.6,33.84,104400.0
2012-01-09 11:30:00,33.85,33.93,33.74,33.88,60600.0,33.85,33.93,33.74,33.88,60600.0
2012-01-09 12:00:00,33.89,33.92,33.72,33.85,60000.0,33.89,33.92,33.72,33.85,60000.0
2012-01-09 12:30:00,33.85,33.88,33.73,33.74,69800.0,33.85,33.88,33.73,33.74,69800.0
2012-01-09 13:00:00,33.74,33.81,33.65,33.68,57500.0,33.74,33.81,33.65,33.68,57500.0
2012-01-09 13:30:00,33.69,33.78,33.57,33.78,84300.0,33.69,33.78,33.57,33.78,84300.0
2012-01-09 14:00:00,33.79,33.86,33.79,33.86,85600.0,33.79,33.86,33.79,33.86,85600.0
2012-01-09 14:30:00,33.85,33.91,33.83,33.91,67200.0,33.85,33.91,33.83,33.91,67200.0
2012-01-09 15:00:00,33.9,33.93,33.85,33.89,96000.0,33.9,33.93,33.85,33.89,96000.0
2012-01-09 15:30:00,33.89,33.93,33.76,33.8,152500.0,33.89,33.93,33.76,33.8,152500.0
2012-01-10 09:30:00,34.01,34.27,33.83,33.89,136100.0,34.01,34.27,33.83,33.89,136100.0
2012-01-10 10:00:00,33.91,34.0,33.86,33.91,80900.0,33.91,34.0,33.86,33.91,80900.0
2012-01-10 10:30:00,33.91,34.01,33.91,34.0,48300.0,33.91,34.01,33.91,34.0,48300.0
2012-01-10 11:00:00,33.99,34.26,33.92,34.24,43300.0,33.99,34.26,33.92,34.24,43300.0
2012-01-10 11:30:00,34.25,34.36,34.21,34.34,91000.0,34.25,34.36,34.21,34.34,91000.0
2012-01-10 12:00:00,34.35,34.41,34.27,34.35,54500.0,34.35,34.41,34.27,34.35,54500.0
2012-01-10 12:30:00,34.34,34.39,34.25,34.39,51200.0,34.34,34.39,34.25,34.39,51200.0
2012-01-10 13:00:00,34.4,34.46,34.25,34.45,81700.0,34.4,34.46,34.25,34.45,81700.0
2012-01-10 13:30:00,34.47,34.66,34.41,34.64,95600.0,34.47,34.66,34.41,34.64,95600.0
2012-01-10 14:00:00,34.63,34.71,34.61,34.71,93700.0,34.63,34.71,34.61,34.71,93700.0
2012-01-10 14:30:00,34.7,34.7,34.54,34.61,77400.0,34.7,34.7,34.54,34.61,77400.0
2012-01-10 15:00:00,34.62,34.66,34.59,34.64,87700.0,34.62,34.66,34.59,34.64,87700.0
2012-01-10 15:30:00,34.65,34.65,34.05,34.37,369800.0,34.65,34.65,34.05,34.37,369800.0
2012-01-11 09:30:00,34.23,34.34,34.16,34.27,126000.0,34.23,34.34,34.16,34.27,126000.0
2012-01-11 10:00:00,34.29,34.35,34.11,34.13,102300.0,34.29,34.35,34.11,34.13,102300.0
2012-01-11 10:30:00,34.13,34.23,34.11,34.13,54400.0,34.13,34.23,34.11,34.13,54400.0
2012-01-11 11:00:00,34.14,34.21,33.9,33.9,62000.0,34.14,34.21,33.9,33.9,62000.0
2012-01-11 11:30:00,33.9,34.14,33.9,34.13,56300.0,33.9,34.14,33.9,34.13,56300.0
2012-01-11 12:00:00,34.13,34.27,34.11,34.27,23300.0,34.13,34.27,34.11,34.27,23300.0
2012-01-11 12:30:00,34.26,34.31,34.21,34.31,26800.0,34.26,34.31,34.21,34.31,26800.0
2012-01-11 13:00:00,34.32,34.36,34.31,34.35,35200.0,34.32,34.36,34.31,34.35,35200.0
2012-01-11 13:30:00,34.35,34.36,34.29,34.34,48100.0,34.35,34.36,34.29,34.34,48100.0
2012-01-11 14:00:00,34.34,34.36,34.32,34.34,45600.0,34.34,34.36,34.32,34.34,45600.0
2012-01-11 14:30:00,34.35,34.42,34.34,34.38,66900.0,34.35,34.42,34.34,34.38,66900.0
2012-01-11 15:00:00,34.38,34.46,34.38,34.44,66900.0,34.38,34.46,34.38,34.44,66900.0
2012-01-11 15:30:00,34.45,34.46,34.31,34.34,158300.0,34.45,34.46,34.31,34.34,158300.0
2012-01-12 09:30:00,34.39,34.61,34.39,34.55,59600.0,34.39,34.61,34.39,34.55,59600.0
2012-01-12 10:00:00,34.56,34.57,34.06,34.19,75100.0,34.56,34.57,34.06,34.19,75100.0
2012-01-12 10:30:00,34.21,34.25,33.93,34.05,50700.0,34.21,34.25,33.93,34.05,50700.0
2012-01-12 11:00:00,34.04,34.25,34.04,34.22,37100.0,34.04,34.25,34.04,34.22,37100.0
2012-01-12 11:30:00,34.23,34.29,34.15,34.21,37600.0,34.23,34.29,34.15,34.21,37600.0
2012-01-12 12:00:00,34.21,34.24,34.06,34.06,40600.0,34.21,34.24,34.06,34.06,40600.0
2012-01-12 12:30:00,34.07,34.16,34.07,34.12,38300.0,34.07,34.16,34.07,34.12,38300.0
2012-01-12 13:00:00,34.12,34.17,34.09,34.15,44500.0,34.12,34.17,34.09,34.15,44500.0
2012-01-12 13:30:00,34.16,34.21,34.09,34.2,37800.0,34.16,34.21,34.09,34.2,37800.0
2012-01-12 14:00:00,34.2,34.27,34.16,34.26,35100.0,34.2,34.27,34.16,34.26,35100.0
2012-01-12 14:30:00,34.24,34.35,34.23,34.35,41100.0,34.24,34.35,34.23,34.35,41100.0
2012-01-12 15:00:00,34.35,34.49,34.34,34.49,104200.0,34.35,34.49,34.34,34.49,104200.0
2012-01-12 15:30:00,34.49,34.51,34.33,34.41,124100.0,34.49,34.51,34.33,34.41,124100.0
2012-01-13 09:30:00,34.21,34.44,34.11,34.36,68800.0,34.21,34.44,34.11,34.36,68800.0
2012-01-13 10:00:00,34.36,34.36,34.18,34.3,68300.0,34.36,34.36,34.18,34.3,68300.0
2012-01-13 10:30:00,34.31,34.32,34.18,34.26,54600.0,34.31,34.32,34.18,34.26,54600.0
2012-01-13 11:00:00,34.26,34.45,34.26,34.38,50700.0,34.26,34.45,34.26,34.38,50700.0
2012-01-13 11:30:00,34.39,34.49,34.3,34.46,53200.0,34.39,34.49,34.3,34.46,53200.0
2012-01-13 12:00:00,34.45,34.45,34.35,34.38,35000.0,34.45,34.45,34.35,34.38,35000.0
2012-01-13 12:30:00,34.37,34.39,34.23,34.31,26300.0,34.37,34.39,34.23,34.31,26300.0
2012-01-13 13:00:00,34.31,34.32,34.1,34.14,46600.0,34.31,34.32,34.1,34.14,46600.0
2012-01-13 13:30:00,34.14,34.3,34.03,34.14,94200.0,34.14,34.3,34.03,34.14,94200.0
2012-01-13 14:00:00,34.15,34.28,34.15,34.25,52500.0,34.15,34.28,34.15,34.25,52500.0
2012-01-13 14:30:00,34.24,34.29,34.2,34.28,62800.0,34.24,34.29,34.2,34.28,62800.0
2012-01-13 15:00:00,34.29,34.33,34.18,34.18,88200.0,34.29,34.33,34.18,34.18,88200.0
2012-01-13 15:30:00,34.18,34.23,34.02,34.12,197400.0,34.18,34.23,34.02,34.12,197400.0
2012-01-17 09:30:00,34.49,34.57,34.07,34.12,90100.0,34.49,34.57,34.07,34.12,90100.0
2012-01-17 10:00:00,34.13,34.13,33.91,33.96,91700.0,34.13,34.13,33.91,33.96,91700.0
2012-01-17 10:30:00,33.96,34.01,33.81,33.85,68200.0,33.96,34.01,33.81,33.85,68200.0
2012-01-17 11:00:00,33.86,34.07,33.85,33.98,47400.0,33.86,34.07,33.85,33.98,47400.0
2012-01-17 11:30:00,33.98,34.01,33.92,33.94,42600.0,33.98,34.01,33.92,33.94,42600.0
2012-01-17 12:00:00,33.95,34.01,33.94,34.0,39600.0,33.95,34.01,33.94,34.0,39600.0
2012-01-17 12:30:00,34.01,34.03,33.89,34.02,44400.0,34.01,34.03,33.89,34.02,44400.0
2012-01-17 13:00:00,34.02,34.15,34.02,34.15,32500.0,34.02,34.15,34.02,34.15,32500.0
2012-01-17 13:30:00,34.15,34.3,34.15,34.29,41200.0,34.15,34.3,34.15,34.29,41200.0
2012-01-17 14:00:00,34.29,34.41,34.25,34.4,62700.0,34.29,34.41,34.25,34.4,62700.0
2012-01-17 14:30:00,34.4,34.46,34.37,34.43,101900.0,34.4,34.46,34.37,34.43,101900.0
2012-01-17 15:00:00,34.43,34.46,34.39,34.46,113300.0,34.43,34.46,34.39,34.46,113300.0
2012-01-17 15:30:00,34.46,34.46,34.23,34.28,184600.0,34.46,34.46,34.23,34.28,184600.0
2012-01-18 09:30:00,34.23,34.65,34.08,34.51,81500.0,34.23,34.65,34.08,34.51,81500.0
2012-01-18 10:00:00,34.54,34.97,34.54,34.93,49200.0,34.54,34.97,34.54,34.93,49200.0
2012-01-18 10:30:00,34.93,35.03,34.85,34.94,47400.0,34.93,35.03,34.85,34.94,47400.0
2012-01-18 11:00:00,34.93,35.02,34.9,35.0,53700.0,34.93,35.02,34.9,35.0,53700.0
2012-01-18 11:30:00,35.01,35.02,34.89,35.0,57400.0,35.01,35.02,34.89,35.0,57400.0
2012-01-18 12:00:00,35.01,35.05,34.96,35.04,51300.0,35.01,35.05,34.96,35.04,51300.0
2012-01-18 12:30:00,35.05,35.12,35.05,35.11,54300.0,35.05,35.12,35.05,35.11,54300.0
2012-01-18 13:00:00,35.12,35.13,34.99,35.01,55600.0,35.12,35.13,34.99,35.01,55600.0
2012-01-18 13:30:00,35.02,35.14,35.02,35.1,67200.0,35.02,35.14,35.02,35.1,67200.0
2012-01-18 14:00:00,35.1,35.3,35.1,35.3,59700.0,35.1,35.3,35.1,35.3,59700.0
2012-01-18 14:30:00,35.31,35.41,35.27,35.4,105100.0,35.31,35.41,35.27,35.4,105100.0
2012-01-18 15:00:00,35.39,35.55,35.39,35.53,126500.0,35.39,35.55,35.39,35.53,126500.0
2012-01-18 15:30:00,35.53,35.55,35.25,35.3,189600.0,35.53,35.55,35.25,35.3,189600.0
2012-01-19 09:30:00,35.37,35.66,35.31,35.47,108500.0,35.37,35.66,35.31,35.47,108500.0
2012-01-19 10:00:00,35.46,35.46,35.11,35.2,61900.0,35.46,35.46,35.11,35.2,61900.0
2012-01-19 10:30:00,35.21,35.32,35.15,35.22,81100.0,35.21,35.32,35.15,35.22,81100.0
2012-01-19 11:00:00,35.23,35.25,35.15,35.19,60000.0,35.23,35.25,35.15,35.19,60000.0
2012-01-19 11:30:00,35.19,35.34,35.16,35.21,49300.0,35.19,35.34,35.16,35.21,49300.0
2012-01-19 12:00:00,35.2,35.25,35.16,35.16,48900.0,35.2,35.25,35.16,35.16,48900.0
2012-01-19 12:30:00,35.17,35.27,35.13,35.25,64200.0,35.17,35.27,35.13,35.25,64200.0
2012-01-19 13:00:00,35.25,35.38,35.25,35.34,57600.0,35.25,35.38,35.25,35.34,57600.0
2012-01-19 13:30:00,35.33,35.42,35.27,35.33,62100.0,35.33,35.42,35.27,35.33,62100.0
2012-01-19 14:00:00,35.32,35.36,35.27,35.34,53600.0,35.32,35.36,35.27,35.34,53600.0
2012-01-19 14:30:00,35.33,35.46,35.33,35.38,94400.0,35.33,35.46,35.33,35.38,94400.0
2012-01-19 15:00:00,35.37,35.59,35.37,35.58,152500.0,35.37,35.59,35.37,35.58,152500.0
2012-01-19 15:30:00,35.57,35.62,35.53,35.56,92100.0,35.57,35.62,35.53,35.56,92100.0
2012-01-20 09:30:00,35.53,35.9,35.53,35.66,97000.0,35.53,35.9,35.53,35.66,97000.0
2012-01-20 10:00:00,35.66,35.74,35.59,35.74,91400.0,35.66,35.74,35.59,35.74,91400.0
2012-01-20 10:30:00,35.72,35.75,35.5,35.5,47800.0,35.72,35.75,35.5,35.5,47800.0
2012-01-20 11:00:00,35.51,35.51,35.4,35.5,43000.0,35.51,35.51,35.4,35.5,43000.0
2012-01-20 11:30:00,35.5,35.51,35.4,35.48,37700.0,35.5,35.51,35.4,35.48,37700.0
2012-01-20 12:00:00,35.48,35.53,35.19,35.2,44800.0,35.48,35.53,35.19,35.2,44800.0
2012-01-20 12:30:00,35.21,35.29,35.21,35.25,31700.0,35.21,35.29,35.21,35.25,31700.0
2012-01-20 13:00:00,35.25,35.31,35.25,35.28,28700.0,35.25,35.31,35.25,35.28,28700.0
2012-01-20 13:30:00,35.29,35.32,35.26,35.26,27400.0,35.29,35.32,35.26,35.26,27400.0
2012-01-20 14:00:00,35.26,35.26,35.16,35.2,47600.0,35.26,35.26,35.16,35.2,47600.0
2012-01-20 14:30:00,35.19,35.25,35.07,35.24,53900.0,35.19,35.25,35.07,35.24,53900.0
2012-01-20 15:00:00,35.24,35.32,35.23,35.27,68700.0,35.24,35.32,35.23,35.27,68700.0
2012-01-20 15:30:00,35.27,35.33,35.17,35.21,143500.0,35.27,35.33,35.17,35.21,143500.0
2012-01-23 09:30:00,35.31,35.82,35.23,35.82,63900.0,35.31,35.82,35.23,35.82,63900.0
2012-01-23 10:00:00,35.79,36.21,35.69,36.14,155400.0,35.79,36.21,35.69,36.14,155400.0
2012-01-23 10:30:00,36.14,36.14,35.96,35.97,105200.0,36.14,36.14,35.96,35.97,105200.0
2012-01-23 11:00:00,35.98,36.02,35.88,35.89,60000.0,35.98,36.02,35.88,35.89,60000.0
2012-01-23 11:30:00,35.87,35.87,35.59,35.68,46300.0,35.87,35.87,35.59,35.68,46300.0
2012-01-23 12:00:00,35.68,35.68,35.46,35.58,44100.0,35.68,35.68,35.46,35.58,44100.0
2012-01-23 12:30:00,35.58,35.76,35.55,35.74,48100.0,35.58,35.76,35.55,35.74,48100.0
2012-01-23 13:00:00,35.74,35.83,35.72,35.77,63000.0,35.74,35.83,35.72,35.77,63000.0
2012-01-23 13:30:00,35.77,35.84,35.73,35.82,44900.0,35.77,35.84,35.73,35.82,44900.0
2012-01-23 14:00:00,35.82,35.83,35.78,35.8,49600.0,35.82,35.83,35.78,35.8,49600.0
2012-01-23 14:30:00,35.81,35.91,35.79,35.89,71300.0,35.81,35.91,35.79,35.89,71300.0
2012-01-23 15:00:00,35.89,35.91,35.76,35.88,118400.0,35.89,35.91,35.76,35.88,118400.0
2012-01-23 15:30:00,35.88,35.95,35.84,35.86,124500.0,35.88,35.95,35.84,35.86,124500.0
2012-01-24 09:30:00,35.7,36.01,35.66,36.01,33500.0,35.7,36.01,35.66,36.01,33500.0
2012-01-24 10:00:00,35.99,36.03,35.91,35.93,74600.0,35.99,36.03,35.91,35.93,74600.0
2012-01-24 10:30:00,35.91,36.02,35.88,35.99,70100.0,35.91,36.02,35.88,35.99,70100.0
2012-01-24 11:00:00,35.99,36.05,35.98,36.0,120100.0,35.99,36.05,35.98,36.0,120100.0
2012-01-24 11:30:00,35.99,36.07,35.99,36.04,57800.0,35.99,36.07,35.99,36.04,57800.0
2012-01-24 12:00:00,36.03,36.07,35.99,35.99,35000.0,36.03,36.07,35.99,35.99,35000.0
2012-01-24 12:30:00,36.0,36.06,35.99,36.04,46000.0,36.0,36.06,35.99,36.04,46000.0
2012-01-24 13:00:00,36.04,36.04,35.98,36.0,26200.0,36.04,36.04,35.98,36.0,26200.0
2012-01-24 13:30:00,36.0,36.03,35.99,36.01,68300.0,36.0,36.03,35.99,36.01,68300.0
2012-01-24 14:00:00,36.0,36.15,36.0,36.14,39000.0,36.0,36.15,36.0,36.14,39000.0
2012-01-24 14:30:00,36.15,36.29,36.08,36.12,99500.0,36.15,36.29,36.08,36.12,99500.0
2012-01-24 15:00:00,36.12,36.27,36.11,36.25,51000.0,36.12,36.27,36.11,36.25,51000.0
2012-01-24 15:30:00,36.25,36.29,36.17,36.24,138400.0,36.25,36.29,36.17,36.24,138400.0
2012-01-25 09:30:00,36.12,36.37,36.04,36.15,70800.0,36.12,36.37,36.04,36.15,70800.0
2012-01-25 10:00:00,36.15,36.34,35.97,35.99,48600.0,36.15,36.34,35.97,35.99,48600.0
2012-01-25 10:30:00,35.99,36.11,35.96,36.09,53200.0,35.99,36.11,35.96,36.09,53200.0
2012-01-25 11:00:00,36.05,36.14,36.0,36.07,46200.0,36.05,36.14,36.0,36.07,46200.0
2012-01-25 11:30:00,36.04,36.06,35.99,35.99,21200.0,36.04,36.06,35.99,35.99,21200.0
2012-01-25 12:00:00,36.0,36.17,35.99,36.04,39500.0,36.0,36.17,35.99,36.04,39500.0
2012-01-25 12:30:00,36.08,36.26,35.99,36.18,27300.0,36.08,36.26,35.99,36.18,27300.0
2012-01-25 13:00:00,36.18,36.43,36.17,36.3,45700.0,36.18,36.43,36.17,36.3,45700.0
2012-01-25 13:30:00,36.3,36.57,36.29,36.52,29800.0,36.3,36.57,36.29,36.52,29800.0
2012-01-25 14:00:00,36.53,36.53,36.21,36.27,26500.0,36.53,36.53,36.21,36.27,26500.0
2012-01-25 14:30:00,36.26,36.32,36.22,36.3,31600.0,36.26,36.32,36.22,36.3,31600.0
2012-01-25 15:00:00,36.31,36.48,36.26,36.44,69800.0,36.31,36.48,36.26,36.44,69800.0
2012-01-25 15:30:00,36.45,36.53,36.31,36.34,149700.0,36.45,36.53,36.31,36.34,149700.0
2012-01-26 09:30:00,37.9,38.27,37.31,37.84,279000.0,37.9,38.27,37.31,37.84,279000.0
2012-01-26 10:00:00,37.84,37.84,36.67,37.0,175600.0,37.84,37.84,36.67,37.0,175600.0
2012-01-26 10:30:00,37.0,37.0,36.7,36.79,143100.0,37.0,37.0,36.7,36.79,143100.0
2012-01-26 11:00:00,36.78,36.91,36.58,36.73,65900.0,36.78,36.91,36.58,36.73,65900.0
2012-01-26 11:30:00,36.72,36.9,36.54,36.79,52500.0,36.72,36.9,36.54,36.79,52500.0
2012-01-26 12:00:00,36.82,36.83,36.64,36.7,51500.0,36.82,36.83,36.64,36.7,51500.0
2012-01-26 12:30:00,36.7,36.71,36.64,36.68,26400.0,36.7,36.71,36.64,36.68,26400.0
2012-01-26 13:00:00,36.67,36.72,36.65,36.66,48600.0,36.67,36.72,36.65,36.66,48600.0
2012-01-26 13:30:00,36.66,37.07,36.63,36.92,188600.0,36.66,37.07,36.63,36.92,188600.0
2012-01-26 14:00:00,36.9,37.18,36.79,36.83,89000.0,36.9,37.18,36.79,36.83,89000.0
2012-01-26 14:30:00,36.83,36.84,36.68,36.77,62600.0,36.83,36.84,36.68,36.77,62600.0
2012-01-26 15:00:00,36.76,36.9,36.73,36.74,67200.0,36.76,36.9,36.73,36.74,67200.0
2012-01-26 15:30:00,36.75,36.89,36.75,36.81,207000.0,36.75,36.89,36.75,36.81,207000.0
2012-01-27 09:30:00,36.65,36.78,36.39,36.49,66900.0,36.65,36.78,36.39,36.49,66900.0
2012-01-27 10:00:00,36.5,36.5,36.25,36.35,86100.0,36.5,36.5,36.25,36.35,86100.0
2012-01-27 10:30:00,36.34,36.4,36.25,36.39,55400.0,36.34,36.4,36.25,36.39,55400.0
2012-01-27 11:00:00,36.4,36.4,36.27,36.29,36800.0,36.4,36.4,36.27,36.29,36800.0
2012-01-27 11:30:00,36.28,36.3,35.92,35.92,50400.0,36.28,36.3,35.92,35.92,50400.0
2012-01-27 12:00:00,35.92,36.07,35.86,36.03,58500.0,35.92,36.07,35.86,36.03,58500.0
2012-01-27 12:30:00,36.02,36.16,35.98,36.1,58600.0,36.02,36.16,35.98,36.1,58600.0
2012-01-27 13:00:00,36.08,36.35,36.05,36.29,77100.0,36.08,36.35,36.05,36.29,77100.0
2012-01-27 13:30:00,36.29,36.35,36.27,36.33,46600.0,36.29,36.35,36.27,36.33,46600.0
2012-01-27 14:00:00,36.34,36.44,36.34,36.44,40000.0,36.34,36.44,36.34,36.44,40000.0
2012-01-27 14:30:00,36.42,36.56,36.4,36.56,118300.0,36.42,36.56,36.4,36.56,118300.0
2012-01-27 15:00:00,36.55,36.72,36.55,36.63,66100.0,36.55,36.72,36.55,36.63,66100.0
2012-01-27 15:30:00,36.62,36.7,36.51,36.52,140200.0,36.62,36.7,36.51,36.52,140200.0
2012-01-30 09:30:00,36.12,36.38,36.04,36.21,33800.0,36.12,36.38,36.04,36.21,33800.0
2012-01-30 10:00:00,36.22,36.31,36.19,36.28,39500.0,36.22,36.31,36.19,36.28,39500.0
2012-01-30 10:30:00,36.26,36.39,36.26,36.32,74700.0,36.26,36.39,36.26,36.32,74700.0
2012-01-30 11:00:00,36.32,36.5,36.32,36.47,26100.0,36.32,36.5,36.32,36.47,26100.0
2012-01-30 11:30:00,36.46,36.47,36.29,36.34,21600.0,36.46,36.47,36.29,36.34,21600.0
2012-01-30 12:00:00,36.35,36.35,36.27,36.27,11500.0,36.35,36.35,36.27,36.27,11500.0
2012-01-30 12:30:00,36.28,36.28,36.17,36.23,29400.0,36.28,36.28,36.17,36.23,29400.0
2012-01-30 13:00:00,36.23,36.23,36.13,36.18,14800.0,36.23,36.23,36.13,36.18,14800.0
2012-01-30 13:30:00,36.18,36.32,36.16,36.3,18000.0,36.18,36.32,36.16,36.3,18000.0
2012-01-30 14:00:00,36.29,36.34,36.23,36.25,68700.0,36.29,36.34,36.23,36.25,68700.0
2012-01-30 14:30:00,36.23,36.36,36.21,36.28,37600.0,36.23,36.36,36.21,36.28,37600.0
2012-01-30 15:00:00,36.27,36.32,36.21,36.29,30100.0,36.27,36.32,36.21,36.29,30100.0
2012-01-30 15:30:00,36.3,36.39,36.19,36.36,87300.0,36.3,36.39,36.19,36.36,87300.0
2012-01-31 09:30:00,36.51,36.51,35.89,36.16,34700.0,36.51,36.51,35.89,36.16,34700.0
2012-01-31 10:00:00,36.14,36.16,35.75,35.96,41800.0,36.14,36.16,35.75,35.96,41800.0
2012-01-31 10:30:00,35.96,35.96,35.78,35.81,49500.0,35.96,35.96,35.78,35.81,49500.0
2012-01-31 11:00:00,35.82,35.87,35.77,35.79,46900.0,35.82,35.87,35.77,35.79,46900.0
2012-01-31 11:30:00,35.77,35.8,35.7,35.78,29000.0,35.77,35.8,35.7,35.78,29000.0
2012-01-31 12:00:00,35.79,35.8,35.73,35.74,27700.0,35.79,35.8,35.73,35.74,27700.0
2012-01-31 12:30:00,35.74,35.75,35.6,35.62,28700.0,35.74,35.75,35.6,35.62,28700.0
2012-01-31 13:00:00,35.61,35.64,35.58,35.62,24200.0,35.61,35.64,35.58,35.62,24200.0
2012-01-31 13:30:00,35.63,35.65,35.54,35.58,59900.0,35.63,35.65,35.54,35.58,59900.0
2012-01-31 14:00:00,35.58,35.71,35.56,35.71,24800.0,35.58,35.71,35.56,35.71,24800.0
2012-01-31 14:30:00,35.71,35.79,35.7,35.75,25300.0,35.71,35.79,35.7,35.75,25300.0
2012-01-31 15:00:00,35.75,35.8,35.66,35.73,36500.0,35.75,35.8,35.66,35.73,36500.0
2012-01-31 15:30:00,35.74,35.83,35.7,35.77,81700.0,35.74,35.83,35.7,35.77,81700.0
2012-02-01 09:30:00,36.16,36.29,35.92,36.0,49100.0,36.16,36.29,35.92,36.0,49100.0
2012-02-01 10:00:00,36.02,36.21,35.94,36.18,73900.0,36.02,36.21,35.94,36.18,73900.0
2012-02-01 10:30:00,36.2,36.41,36.18,36.36,41600.0,36.2,36.41,36.18,36.36,41600.0
2012-02-01 11:00:00,36.37,36.5,36.33,36.37,52500.0,36.37,36.5,36.33,36.37,52500.0
2012-02-01 11:30:00,36.37,36.42,36.24,36.25,52200.0,36.37,36.42,36.24,36.25,52200.0
2012-02-01 12:00:00,36.25,36.4,36.21,36.33,37500.0,36.25,36.4,36.21,36.33,37500.0
2012-02-01 12:30:00,36.31,36.34,36.18,36.29,56900.0,36.31,36.34,36.18,36.29,56900.0
2012-02-01 13:00:00,36.29,36.5,36.27,36.5,42500.0,36.29,36.5,36.27,36.5,42500.0
2012-02-01 13:30:00,36.49,36.57,36.41,36.46,48600.0,36.49,36.57,36.41,36.46,48600.0
2012-02-01 14:00:00,36.47,36.5,36.44,36.5,46900.0,36.47,36.5,36.44,36.5,46900.0
2012-02-01 14:30:00,36.49,36.5,36.43,36.45,42800.0,36.49,36.5,36.43,36.45,42800.0
2012-02-01 15:00:00,36.45,36.51,36.27,36.27,89800.0,36.45,36.51,36.27,36.27,89800.0
2012-02-01 15:30:00,36.28,36.33,36.22,36.26,170100.0,36.28,36.33,36.22,36.26,170100.0
2012-02-02 09:30:00,36.35,36.48,36.0,36.15,68700.0,36.35,36.48,36.0,36.15,68700.0
2012-02-02 10:00:00,36.15,36.23,36.09,36.22,47400.0,36.15,36.23,36.09,36.22,47400.0
2012-02-02 10:30:00,36.23,36.23,35.99,35.99,66000.0,36.23,36.23,35.99,35.99,66000.0
2012-02-02 11:00:00,36.0,36.05,35.98,36.01,45600.0,36.0,36.05,35.98,36.01,45600.0
2012-02-02 11:30:00,36.0,36.1,35.99,36.08,30800.0,36.0,36.1,35.99,36.08,30800.0
2012-02-02 12:00:00,36.08,36.08,35.98,36.03,34500.0,36.08,36.08,35.98,36.03,34500.0
2012-02-02 12:30:00,36.03,36.08,35.98,36.07,27900.0,36.03,36.08,35.98,36.07,27900.0
2012-02-02 13:00:00,36.07,36.09,35.99,36.0,51900.0,36.07,36.09,35.99,36.0,51900.0
2012-02-02 13:30:00,35.99,36.05,35.99,36.0,17300.0,35.99,36.05,35.99,36.0,17300.0
2012-02-02 14:00:00,36.0,36.06,36.0,36.0,25300.0,36.0,36.06,36.0,36.0,25300.0
2012-02-02 14:30:00,36.01,36.05,36.0,36.02,34800.0,36.01,36.05,36.0,36.02,34800.0
2012-02-02 15:00:00,36.02,36.04,35.98,35.98,41400.0,36.02,36.04,35.98,35.98,41400.0
2012-02-02 15:30:00,35.98,36.04,35.9,35.9,401800.0,35.98,36.04,35.9,35.9,401800.0
2012-02-03 09:30:00,36.25,36.5,36.25,36.43,642700.0,36.25,36.5,36.25,36.43,642700.0
2012-02-03 10:00:00,36.45,36.64,36.43,36.62,96200.0,36.45,36.64,36.43,36.62,96200.0
2012-02-03 10:30:00,36.64,36.83,36.62,36.83,50800.0,36.64,36.83,36.62,36.83,50800.0
2012-02-03 11:00:00,36.83,36.83,36.72,36.82,28800.0,36.83,36.83,36.72,36.82,28800.0
2012-02-03 11:30:00,36.81,36.96,36.81,36.94,36600.0,36.81,36.96,36.81,36.94,36600.0
2012-02-03 12:00:00,36.94,37.01,36.92,37.0,19700.0,36.94,37.01,36.92,37.0,19700.0
2012-02-03 12:30:00,36.99,37.06,36.98,37.04,26000.0,36.99,37.06,36.98,37.04,26000.0
2012-02-03 13:00:00,37.04,37.1,37.04,37.09,21900.0,37.04,37.1,37.04,37.09,21900.0
2012-02-03 13:30:00,37.09,37.1,37.07,37.08,32800.0,37.09,37.1,37.07,37.08,32800.0
2012-02-03 14:00:00,37.08,37.12,37.06,37.12,61300.0,37.08,37.12,37.06,37.12,61300.0
2012-02-03 14:30:00,37.12,37.13,37.04,37.1,77200.0,37.12,37.13,37.04,37.1,77200.0
2012-02-03 15:00:00,37.09,37.15,37.06,37.15,67000.0,37.09,37.15,37.06,37.15,67000.0
2012-02-03 15:30:00,37.14,37.14,37.02,37.03,125000.0,37.14,37.14,37.02,37.03,125000.0
2012-02-06 09:30:00,37.0,37.34,36.96,37.16,52700.0,37.0,37.34,36.96,37.16,52700.0
2012-02-06 10:00:00,37.18,37.18,36.92,37.01,27800.0,37.18,37.18,36.92,37.01,27800.0
2012-02-06 10:30:00,37.0,37.21,36.94,37.16,58200.0,37.0,37.21,36.94,37.16,58200.0
2012-02-06 11:00:00,37.17,37.21,37.1,37.14,32500.0,37.17,37.21,37.1,37.14,32500.0
2012-02-06 11:30:00,37.14,37.31,37.13,37.31,34100.0,37.14,37.31,37.13,37.31,34100.0
2012-02-06 12:00:00,37.3,37.3,37.19,37.22,30300.0,37.3,37.3,37.19,37.22,30300.0
2012-02-06 12:30:00,37.2,37.33,37.2,37.23,30700.0,37.2,37.33,37.2,37.23,30700.0
2012-02-06 13:00:00,37.23,37.31,37.18,37.31,37800.0,37.23,37.31,37.18,37.31,37800.0
2012-02-06 13:30:00,37.29,37.3,37.19,37.21,41000.0,37.29,37.3,37.19,37.21,41000.0
2012-02-06 14:00:00,37.23,37.23,37.07,37.07,35100.0,37.23,37.23,37.07,37.07,35100.0
2012-02-06 14:30:00,37.07,37.13,37.03,37.11,38200.0,37.07,37.13,37.03,37.11,38200.0
2012-02-06 15:00:00,37.11,37.2,37.09,37.18,35800.0,37.11,37.2,37.09,37.18,35800.0
2012-02-06 15:30:00,37.17,37.23,37.11,37.14,87100.0,37.17,37.23,37.11,37.14,87100.0
2012-02-07 09:30:00,37.08,37.24,36.94,37.06,32100.0,37.08,37.24,36.94,37.06,32100.0
2012-02-07 10:00:00,37.07,37.1,36.98,36.99,17400.0,37.07,37.1,36.98,36.99,17400.0
2012-02-07 10:30:00,36.96,37.03,36.91,37.01,18300.0,36.96,37.03,36.91,37.01,18300.0
2012-02-07 11:00:00,37.02,37.04,36.94,37.04,19700.0,37.02,37.04,36.94,37.04,19700.0
2012-02-07 11:30:00,37.05,37.21,37.03,37.11,34800.0,37.05,37.21,37.03,37.11,34800.0
2012-02-07 12:00:00,37.11,37.16,37.07,37.08,12000.0,37.11,37.16,37.07,37.08,12000.0
2012-02-07 12:30:00,37.08,37.14,37.05,37.07,11200.0,37.08,37.14,37.05,37.07,11200.0
2012-02-07 13:00:00,37.06,37.17,37.05,37.17,27400.0,37.06,37.17,37.05,37.17,27400.0
2012-02-07 13:30:00,37.17,37.22,37.09,37.18,23200.0,37.17,37.22,37.09,37.18,23200.0
2012-02-07 14:00:00,37.17,37.24,37.15,37.16,21500.0,37.17,37.24,37.15,37.16,21500.0
2012-02-07 14:30:00,37.15,37.2,37.11,37.11,23400.0,37.15,37.2,37.11,37.11,23400.0
2012-02-07 15:00:00,37.11,37.21,37.09,37.2,50300.0,37.11,37.21,37.09,37.2,50300.0
2012-02-07 15:30:00,37.2,37.26,37.15,37.19,112000.0,37.2,37.26,37.15,37.19,112000.0
2012-02-08 09:30:00,37.2,37.34,37.15,37.33,165200.0,37.2,37.34,37.15,37.33,165200.0
2012-02-08 10:00:00,37.34,37.34,37.16,37.18,40900.0,37.34,37.34,37.16,37.18,40900.0
2012-02-08 10:30:00,37.16,37.16,37.0,37.03,35500.0,37.16,37.16,37.0,37.03,35500.0
2012-02-08 11:00:00,37.04,37.04,36.88,36.96,87500.0,37.04,37.04,36.88,36.96,87500.0
2012-02-08 11:30:00,36.98,37.01,36.95,37.0,34200.0,36.98,37.01,36.95,37.0,34200.0
2012-02-08 12:00:00,37.01,37.04,36.93,37.0,20500.0,37.01,37.04,36.93,37.0,20500.0
2012-02-08 12:30:00,37.01,37.01,36.86,36.89,12200.0,37.01,37.01,36.86,36.89,12200.0
2012-02-08 13:00:00,36.9,36.95,36.88,36.93,28000.0,36.9,36.95,36.88,36.93,28000.0
2012-02-08 13:30:00,36.93,36.98,36.85,36.87,33300.0,36.93,36.98,36.85,36.87,33300.0
2012-02-08 14:00:00,36.87,36.96,36.86,36.91,25700.0,36.87,36.96,36.86,36.91,25700.0
2012-02-08 14:30:00,36.91,37.01,36.87,36.99,21000.0,36.91,37.01,36.87,36.99,21000.0
2012-02-08 15:00:00,36.98,36.98,36.86,36.89,63100.0,36.98,36.98,36.86,36.89,63100.0
2012-02-08 15:30:00,36.89,36.93,36.79,36.84,222300.0,36.89,36.93,36.79,36.84,222300.0
2012-02-09 09:30:00,36.87,37.11,36.84,36.92,40400.0,36.87,37.11,36.84,36.92,40400.0
2012-02-09 10:00:00,36.94,36.94,36.57,36.65,27400.0,36.94,36.94,36.57,36.65,27400.0
2012-02-09 10:30:00,36.65,36.72,36.63,36.69,132500.0,36.65,36.72,36.63,36.69,132500.0
2012-02-09 11:00:00,36.7,36.83,36.7,36.82,24800.0,36.7,36.83,36.7,36.82,24800.0
2012-02-09 11:30:00,36.82,36.85,36.7,36.84,33000.0,36.82,36.85,36.7,36.84,33000.0
2012-02-09 12:00:00,36.84,36.92,36.8,36.86,39800.0,36.84,36.92,36.8,36.86,39800.0
2012-02-09 12:30:00,36.86,36.95,36.86,36.93,22600.0,36.86,36.95,36.86,36.93,22600.0
2012-02-09 13:00:00,36.93,36.98,36.88,36.89,37300.0,36.93,36.98,36.88,36.89,37300.0
2012-02-09 13:30:00,36.89,36.9,36.85,36.9,22600.0,36.89,36.9,36.85,36.9,22600.0
2012-02-09 14:00:00,36.9,36.98,36.84,36.98,31900.0,36.9,36.98,36.84,36.98,31900.0
2012-02-09 14:30:00,36.98,36.98,36.91,36.96,30900.0,36.98,36.98,36.91,36.96,30900.0
2012-02-09 15:00:00,36.95,37.0,36.85,36.87,52400.0,36.95,37.0,36.85,36.87,52400.0
2012-02-09 15:30:00,36.87,36.95,36.85,36.85,221800.0,36.87,36.95,36.85,36.85,221800.0
2012-02-10 09:30:00,36.57,36.72,36.45,36.5,74700.0,36.57,36.72,36.45,36.5,74700.0
2012-02-10 10:00:00,36.5,36.52,36.37,36.44,82300.0,36.5,36.52,36.37,36.44,82300.0
2012-02-10 10:30:00,36.44,36.46,36.22,36.25,53100.0,36.44,36.46,36.22,36.25,53100.0
2012-02-10 11:00:00,36.25,36.27,36.13,36.14,55900.0,36.25,36.27,36.13,36.14,55900.0
2012-02-10 11:30:00,36.12,36.26,36.09,36.24,48400.0,36.12,36.26,36.09,36.24,48400.0
2012-02-10 12:00:00,36.24,36.34,36.23,36.34,70100.0,36.24,36.34,36.23,36.34,70100.0
2012-02-10 12:30:00,36.34,36.45,36.34,36.43,33900.0,36.34,36.45,36.34,36.43,33900.0
2012-02-10 13:00:00,36.43,36.47,36.37,36.4,25600.0,36.43,36.47,36.37,36.4,25600.0
2012-02-10 13:30:00,36.39,36.39,36.26,36.29,33300.0,36.39,36.39,36.26,36.29,33300.0
2012-02-10 14:00:00,36.28,36.39,36.28,36.34,34100.0,36.28,36.39,36.28,36.34,34100.0
2012-02-10 14:30:00,36.34,36.41,36.22,36.23,119200.0,36.34,36.41,36.22,36.23,119200.0
2012-02-10 15:00:00,36.23,36.29,36.13,36.23,138500.0,36.23,36.29,36.13,36.23,138500.0
2012-02-10 15:30:00,36.24,36.33,36.11,36.12,331300.0,36.24,36.33,36.11,36.12,331300.0
2012-02-13 09:30:00,36.36,36.54,36.2,36.24,38900.0,36.36,36.54,36.2,36.24,38900.0
2012-02-13 10:00:00,36.27,36.29,36.15,36.17,40700.0,36.27,36.29,36.15,36.17,40700.0
2012-02-13 10:30:00,36.17,36.2,36.08,36.16,46100.0,36.17,36.2,36.08,36.16,46100.0
2012-02-13 11:00:00,36.15,36.17,36.12,36.13,35300.0,36.15,36.17,36.12,36.13,35300.0
2012-02-13 11:30:00,36.13,36.18,36.11,36.15,61000.0,36.13,36.18,36.11,36.15,61000.0
2012-02-13 12:00:00,36.14,36.16,36.02,36.09,105800.0,36.14,36.16,36.02,36.09,105800.0
2012-02-13 12:30:00,36.08,36.12,36.06,36.08,86700.0,36.08,36.12,36.06,36.08,86700.0
2012-02-13 13:00:00,36.1,36.14,36.03,36.05,43700.0,36.1,36.14,36.03,36.05,43700.0
2012-02-13 13:30:00,36.04,36.08,35.98,36.05,105400.0,36.04,36.08,35.98,36.05,105400.0
2012-02-13 14:00:00,36.05,36.1,36.03,36.09,40200.0,36.05,36.1,36.03,36.09,40200.0
2012-02-13 14:30:00,36.09,36.1,36.01,36.02,73500.0,36.09,36.1,36.01,36.02,73500.0
2012-02-13 15:00:00,36.02,36.05,35.97,36.01,106900.0,36.02,36.05,35.97,36.01,106900.0
2012-02-13 15:30:00,36.0,36.03,35.85,35.88,301600.0,36.0,36.03,35.85,35.88,301600.0
2012-02-14 09:30:00,35.8,35.9,35.5,35.5,123400.0,35.8,35.9,35.5,35.5,123400.0
2012-02-14 10:00:00,35.53,35.56,35.44,35.48,112000.0,35.53,35.56,35.44,35.48,112000.0
2012-02-14 10:30:00,35.48,35.52,35.42,35.46,66000.0,35.48,35.52,35.42,35.46,66000.0
2012-02-14 11:00:00,35.46,35.56,35.46,35.49,52900.0,35.46,35.56,35.46,35.49,52900.0
2012-02-14 11:30:00,35.5,35.51,35.37,35.37,69000.0,35.5,35.51,35.37,35.37,69000.0
2012-02-14 12:00:00,35.37,35.4,35.29,35.29,52700.0,35.37,35.4,35.29,35.29,52700.0
2012-02-14 12:30:00,35.29,35.31,35.21,35.24,54500.0,35.29,35.31,35.21,35.24,54500.0
2012-02-14 13:00:00,35.24,35.28,35.14,35.15,62100.0,35.24,35.28,35.14,35.15,62100.0
2012-02-14 13:30:00,35.16,35.31,35.15,35.3,70300.0,35.16,35.31,35.15,35.3,70300.0
2012-02-14 14:00:00,35.3,35.31,35.09,35.18,118500.0,35.3,35.31,35.09,35.18,118500.0
2012-02-14 14:30:00,35.19,35.21,35.05,35.09,140300.0,35.19,35.21,35.05,35.09,140300.0
2012-02-14 15:00:00,35.1,35.17,35.02,35.03,152900.0,35.1,35.17,35.02,35.03,152900.0
2012-02-14 15:30:00,35.01,35.26,34.98,35.17,499600.0,35.01,35.26,34.98,35.17,499600.0
2012-02-15 09:30:00,35.3,35.49,34.86,34.93,148100.0,35.3,35.49,34.86,34.93,148100.0
2012-02-15 10:00:00,34.94,35.01,34.74,34.82,193400.0,34.94,35.01,34.74,34.82,193400.0
2012-02-15 10:30:00,34.82,35.04,34.81,34.84,101400.0,34.82,35.04,34.81,34.84,101400.0
2012-02-15 11:00:00,34.84,34.96,34.75,34.78,127900.0,34.84,34.96,34.75,34.78,127900.0
2012-02-15 11:30:00,34.77,34.93,34.69,34.87,98400.0,34.77,34.93,34.69,34.87,98400.0
2012-02-15 12:00:00,34.87,34.98,34.86,34.95,41300.0,34.87,34.98,34.86,34.95,41300.0
2012-02-15 12:30:00,34.95,34.96,34.78,34.8,50200.0,34.95,34.96,34.78,34.8,50200.0
2012-02-15 13:00:00,34.79,34.8,34.7,34.76,57200.0,34.79,34.8,34.7,34.76,57200.0
2012-02-15 13:30:00,34.76,34.86,34.72,34.83,99300.0,34.76,34.86,34.72,34.83,99300.0
2012-02-15 14:00:00,34.83,34.85,34.63,34.66,127800.0,34.83,34.85,34.63,34.66,127800.0
2012-02-15 14:30:00,34.67,34.72,34.57,34.59,174500.0,34.67,34.72,34.57,34.59,174500.0
2012-02-15 15:00:00,34.59,34.67,34.58,34.63,104100.0,34.59,34.67,34.58,34.63,104100.0
2012-02-15 15:30:00,34.62,34.7,34.5,34.55,328900.0,34.62,34.7,34.5,34.55,328900.0
2012-02-16 09:30:00,34.5,34.9,34.2,34.35,116700.0,34.5,34.9,34.2,34.35,116700.0
2012-02-16 10:00:00,34.38,34.52,34.3,34.43,99300.0,34.38,34.52,34.3,34.43,99300.0
2012-02-16 10:30:00,34.48,34.53,34.25,34.28,96300.0,34.48,34.53,34.25,34.28,96300.0
2012-02-16 11:00:00,34.28,34.41,34.26,34.39,42200.0,34.28,34.41,34.26,34.39,42200.0
2012-02-16 11:30:00,34.39,34.45,34.33,34.4,77100.0,34.39,34.45,34.33,34.4,77100.0
2012-02-16 12:00:00,34.38,34.4,34.32,34.34,58600.0,34.38,34.4,34.32,34.34,58600.0
2012-02-16 12:30:00,34.35,34.37,34.25,34.3,54400.0,34.35,34.37,34.25,34.3,54400.0
2012-02-16 13:00:00,34.3,34.36,34.25,34.32,54500.0,34.3,34.36,34.25,34.32,54500.0
2012-02-16 13:30:00,34.32,34.37,34.23,34.34,80300.0,34.32,34.37,34.23,34.34,80300.0
2012-02-16 14:00:00,34.35,34.47,34.34,34.47,51600.0,34.35,34.47,34.34,34.47,51600.0
2012-02-16 14:30:00,34.47,34.68,34.46,34.66,386900.0,34.47,34.68,34.46,34.66,386900.0
2012-02-16 15:00:00,34.67,34.78,34.67,34.78,142100.0,34.67,34.78,34.67,34.78,142100.0
2012-02-16 15:30:00,34.77,34.77,34.63,34.65,209100.0,34.77,34.77,34.63,34.65,209100.0
2012-02-17 09:30:00,34.75,34.83,34.67,34.81,123800.0,34.75,34.83,34.67,34.81,123800.0
2012-02-17 10:00:00,34.83,35.26,34.8,35.16,124900.0,34.83,35.26,34.8,35.16,124900.0
2012-02-17 10:30:00,35.15,35.15,34.87,34.87,46300.0,35.15,35.15,34.87,34.87,46300.0
2012-02-17 11:00:00,34.87,34.94,34.77,34.79,39300.0,34.87,34.94,34.77,34.79,39300.0
2012-02-17 11:30:00,34.78,34.92,34.75,34.91,59400.0,34.78,34.92,34.75,34.91,59400.0
2012-02-17 12:00:00,34.92,34.92,34.8,34.88,84600.0,34.92,34.92,34.8,34.88,84600.0
2012-02-17 12:30:00,34.89,35.03,34.89,35.0,31400.0,34.89,35.03,34.89,35.0,31400.0
2012-02-17 13:00:00,34.99,35.05,34.96,35.04,28800.0,34.99,35.05,34.96,35.04,28800.0
2012-02-17 13:30:00,35.05,35.05,34.89,34.9,33100.0,35.05,35.05,34.89,34.9,33100.0
2012-02-17 14:00:00,34.9,35.02,34.9,35.0,165200.0,34.9,35.02,34.9,35.0,165200.0
2012-02-17 14:30:00,35.0,35.18,35.0,35.11,57700.0,35.0,35.18,35.0,35.11,57700.0
2012-02-17 15:00:00,35.11,35.13,35.05,35.05,85500.0,35.11,35.13,35.05,35.05,85500.0
2012-02-17 15:30:00,35.05,35.1,34.97,35.0,215200.0,35.05,35.1,34.97,35.0,215200.0
2012-02-21 09:30:00,35.0,35.29,35.0,35.15,84100.0,35.0,35.29,35.0,35.15,84100.0
2012-02-21 10:00:00,35.16,35.27,35.16,35.19,66400.0,35.16,35.27,35.16,35.19,66400.0
2012-02-21 10:30:00,35.19,35.21,35.1,35.1,273400.0,35.19,35.21,35.1,35.1,273400.0
2012-02-21 11:00:00,35.1,35.25,35.1,35.25,273500.0,35.1,35.25,35.1,35.25,273500.0
2012-02-21 11:30:00,35.26,35.36,35.15,35.16,43000.0,35.26,35.36,35.15,35.16,43000.0
2012-02-21 12:00:00,35.15,35.21,35.04,35.12,32600.0,35.15,35.21,35.04,35.12,32600.0
2012-02-21 12:30:00,35.13,35.17,35.12,35.13,82100.0,35.13,35.17,35.12,35.13,82100.0
2012-02-21 13:00:00,35.13,35.16,35.06,35.06,25300.0,35.13,35.16,35.06,35.06,25300.0
2012-02-21 13:30:00,35.06,35.09,34.98,35.04,108700.0,35.06,35.09,34.98,35.04,108700.0
2012-02-21 14:00:00,35.04,35.12,34.91,35.05,99900.0,35.04,35.12,34.91,35.05,99900.0
2012-02-21 14:30:00,35.05,35.05,34.86,34.95,100700.0,35.05,35.05,34.86,34.95,100700.0
2012-02-21 15:00:00,34.95,34.98,34.9,34.96,169800.0,34.95,34.98,34.9,34.96,169800.0
2012-02-21 15:30:00,34.96,34.98,34.83,34.91,290300.0,34.96,34.98,34.83,34.91,290300.0
2012-02-22 09:30:00,35.06,35.29,35.03,35.06,88300.0,35.06,35.29,35.03,35.06,88300.0
2012-02-22 10:00:00,35.05,35.13,34.95,34.95,59900.0,35.05,35.13,34.95,34.95,59900.0
2012-02-22 10:30:00,34.94,34.94,34.72,34.76,52700.0,34.94,34.94,34.72,34.76,52700.0
2012-02-22 11:00:00,34.76,34.83,34.67,34.76,56100.0,34.76,34.83,34.67,34.76,56100.0
2012-02-22 11:30:00,34.76,34.77,34.6,34.62,38800.0,34.76,34.77,34.6,34.62,38800.0
2012-02-22 12:00:00,34.62,34.75,34.6,34.71,60600.0,34.62,34.75,34.6,34.71,60600.0
2012-02-22 12:30:00,34.71,34.71,34.59,34.67,49300.0,34.71,34.71,34.59,34.67,49300.0
2012-02-22 13:00:00,34.67,34.73,34.59,34.69,84000.0,34.67,34.73,34.59,34.69,84000.0
2012-02-22 13:30:00,34.69,34.75,34.65,34.67,46200.0,34.69,34.75,34.65,34.67,46200.0
2012-02-22 14:00:00,34.68,34.7,34.52,34.52,77000.0,34.68,34.7,34.52,34.52,77000.0
2012-02-22 14:30:00,34.52,34.57,34.45,34.48,56600.0,34.52,34.57,34.45,34.48,56600.0
2012-02-22 15:00:00,34.47,34.59,34.37,34.4,114400.0,34.47,34.59,34.37,34.4,114400.0
2012-02-22 15:30:00,34.39,34.44,34.3,34.35,157300.0,34.39,34.44,34.3,34.35,157300.0
2012-02-23 09:30:00,34.38,34.67,34.38,34.43,82000.0,34.38,34.67,34.38,34.43,82000.0
2012-02-23 10:00:00,34.46,34.81,34.46,34.78,50000.0,34.46,34.81,34.46,34.78,50000.0
2012-02-23 10:30:00,34.78,35.03,34.77,34.97,70100.0,34.78,35.03,34.77,34.97,70100.0
2012-02-23 11:00:00,34.98,35.17,34.98,35.08,50200.0,34.98,35.17,34.98,35.08,50200.0
2012-02-23 11:30:00,35.04,35.07,34.88,34.89,36000.0,35.04,35.07,34.88,34.89,36000.0
2012-02-23 12:00:00,34.9,34.95,34.83,34.89,33800.0,34.9,34.95,34.83,34.89,33800.0
2012-02-23 12:30:00,34.89,34.92,34.84,34.9,25200.0,34.89,34.92,34.84,34.9,25200.0
2012-02-23 13:00:00,34.9,34.92,34.69,34.7,43000.0,34.9,34.92,34.69,34.7,43000.0
2012-02-23 13:30:00,34.7,34.73,34.63,34.64,31200.0,34.7,34.73,34.63,34.64,31200.0
2012-02-23 14:00:00,34.64,34.68,34.58,34.64,42400.0,34.64,34.68,34.58,34.64,42400.0
2012-02-23 14:30:00,34.64,34.65,34.54,34.6,48800.0,34.64,34.65,34.54,34.6,48800.0
2012-02-23 15:00:00,34.61,34.67,34.52,34.53,74000.0,34.61,34.67,34.52,34.53,74000.0
2012-02-23 15:30:00,34.54,34.58,34.46,34.5,208600.0,34.54,34.58,34.46,34.5,208600.0
2012-02-24 09:30:00,34.71,34.8,34.31,34.56,86600.0,34.71,34.8,34.31,34.56,86600.0
2012-02-24 10:00:00,34.59,34.59,34.31,34.42,80000.0,34.59,34.59,34.31,34.42,80000.0
2012-02-24 10:30:00,34.42,34.43,34.32,34.39,78600.0,34.42,34.43,34.32,34.39,78600.0
2012-02-24 11:00:00,34.4,34.62,34.4,34.59,57500.0,34.4,34.62,34.4,34.59,57500.0
2012-02-24 11:30:00,34.59,34.69,34.53,34.69,46600.0,34.59,34.69,34.53,34.69,46600.0
2012-02-24 12:00:00,34.69,34.78,34.68,34.72,54100.0,34.69,34.78,34.68,34.72,54100.0
2012-02-24 12:30:00,34.73,34.73,34.64,34.66,42200.0,34.73,34.73,34.64,34.66,42200.0
2012-02-24 13:00:00,34.66,34.71,34.6,34.61,33400.0,34.66,34.71,34.6,34.61,33400.0
2012-02-24 13:30:00,34.6,34.6,34.38,34.42,47000.0,34.6,34.6,34.38,34.42,47000.0
2012-02-24 14:00:00,34.42,34.43,34.13,34.14,76400.0,34.42,34.43,34.13,34.14,76400.0
2012-02-24 14:30:00,34.13,34.19,33.96,34.08,89900.0,34.13,34.19,33.96,34.08,89900.0
2012-02-24 15:00:00,34.07,34.15,33.91,34.06,182600.0,34.07,34.15,33.91,34.06,182600.0
2012-02-24 15:30:00,34.05,34.07,33.94,34.01,233700.0,34.05,34.07,33.94,34.01,233700.0
2012-02-27 09:30:00,33.92,34.21,33.85,34.14,97700.0,33.92,34.21,33.85,34.14,97700.0
2012-02-27 10:00:00,34.14,34.21,33.79,33.88,87000.0,34.14,34.21,33.79,33.88,87000.0
2012-02-27 10:30:00,33.91,34.06,33.91,34.02,63900.0,33.91,34.06,33.91,34.02,63900.0
2012-02-27 11:00:00,34.02,34.14,34.02,34.06,79500.0,34.02,34.14,34.02,34.06,79500.0
2012-02-27 11:30:00,34.06,34.1,34.0,34.1,59100.0,34.06,34.1,34.0,34.1,59100.0
2012-02-27 12:00:00,34.1,34.3,34.1,34.3,32400.0,34.1,34.3,34.1,34.3,32400.0
2012-02-27 12:30:00,34.3,34.42,34.28,34.29,49300.0,34.3,34.42,34.28,34.29,49300.0
2012-02-27 13:00:00,34.28,34.3,34.19,34.23,52700.0,34.28,34.3,34.19,34.23,52700.0
2012-02-27 13:30:00,34.23,34.32,34.23,34.3,42900.0,34.23,34.32,34.23,34.3,42900.0
2012-02-27 14:00:00,34.3,34.32,34.25,34.31,64200.0,34.3,34.32,34.25,34.31,64200.0
2012-02-27 14:30:00,34.32,34.48,34.28,34.47,89100.0,34.32,34.48,34.28,34.47,89100.0
2012-02-27 15:00:00,34.46,34.53,34.41,34.47,121400.0,34.46,34.53,34.41,34.47,121400.0
2012-02-27 15:30:00,34.47,34.52,34.32,34.33,224300.0,34.47,34.52,34.32,34.33,224300.0
2012-02-28 09:30:00,34.53,34.77,34.38,34.73,50800.0,34.53,34.77,34.38,34.73,50800.0
2012-02-28 10:00:00,34.77,34.79,34.52,34.62,55700.0,34.77,34.79,34.52,34.62,55700.0
2012-02-28 10:30:00,34.6,34.65,34.55,34.58,36100.0,34.6,34.65,34.55,34.58,36100.0
2012-02-28 11:00:00,34.57,34.61,34.41,34.47,29200.0,34.57,34.61,34.41,34.47,29200.0
2012-02-28 11:30:00,34.48,34.58,34.46,34.56,22900.0,34.48,34.58,34.46,34.56,22900.0
2012-02-28 12:00:00,34.57,34.6,34.46,34.53,14600.0,34.57,34.6,34.46,34.53,14600.0
2012-02-28 12:30:00,34.53,34.53,34.41,34.5,34600.0,34.53,34.53,34.41,34.5,34600.0
2012-02-28 13:00:00,34.5,34.53,34.41,34.44,13300.0,34.5,34.53,34.41,34.44,13300.0
2012-02-28 13:30:00,34.41,34.42,34.24,34.27,19900.0,34.41,34.42,34.24,34.27,19900.0
2012-02-28 14:00:00,34.27,34.27,34.15,34.17,31300.0,34.27,34.27,34.15,34.17,31300.0
2012-02-28 14:30:00,34.15,34.33,34.15,34.31,50000.0,34.15,34.33,34.15,34.31,50000.0
2012-02-28 15:00:00,34.31,34.6,34.31,34.56,61000.0,34.31,34.6,34.31,34.56,61000.0
2012-02-28 15:30:00,34.57,34.59,34.46,34.48,137400.0,34.57,34.59,34.46,34.48,137400.0
2012-02-29 09:30:00,34.47,34.47,34.17,34.37,53000.0,34.47,34.47,34.17,34.37,53000.0
2012-02-29 10:00:00,34.36,34.37,34.0,34.0,30400.0,34.36,34.37,34.0,34.0,30400.0
2012-02-29 10:30:00,34.0,34.18,33.93,33.93,78900.0,34.0,34.18,33.93,33.93,78900.0
2012-02-29 11:00:00,33.94,34.0,33.87,33.9,32600.0,33.94,34.0,33.87,33.9,32600.0
2012-02-29 11:30:00,33.91,34.07,33.91,34.01,25500.0,33.91,34.07,33.91,34.01,25500.0
2012-02-29 12:00:00,34.02,34.24,33.95,34.18,62800.0,34.02,34.24,33.95,34.18,62800.0
2012-02-29 12:30:00,34.19,34.2,34.09,34.14,16800.0,34.19,34.2,34.09,34.14,16800.0
2012-02-29 13:00:00,34.14,34.2,34.12,34.18,13700.0,34.14,34.2,34.12,34.18,13700.0
2012-02-29 13:30:00,34.16,34.2,34.08,34.2,15600.0,34.16,34.2,34.08,34.2,15600.0
2012-02-29 14:00:00,34.21,34.26,34.11,34.13,23900.0,34.21,34.26,34.11,34.13,23900.0
2012-02-29 14:30:00,34.14,34.14,34.03,34.03,35700.0,34.14,34.14,34.03,34.03,35700.0
2012-02-29 15:00:00,34.03,34.17,34.02,34.09,54900.0,34.03,34.17,34.02,34.09,54900.0
2012-02-29 15:30:00,34.08,34.15,34.05,34.07,165700.0,34.08,34.15,34.05,34.07,165700.0
2012-03-01 09:30:00,34.12,34.36,33.27,34.33,176000.0,34.12,34.36,33.27,34.33,176000.0
2012-03-01 10:00:00,34.31,34.5,34.18,34.33,73600.0,34.31,34.5,34.18,34.33,73600.0
2012-03-01 10:30:00,34.34,34.34,34.2,34.33,84200.0,34.34,34.34,34.2,34.33,84200.0
2012-03-01 11:00:00,34.32,34.46,34.2,34.27,113100.0,34.32,34.46,34.2,34.27,113100.0
2012-03-01 11:30:00,34.27,34.36,34.25,34.28,107000.0,34.27,34.36,34.25,34.28,107000.0
2012-03-01 12:00:00,34.28,34.36,34.28,34.31,37700.0,34.28,34.36,34.28,34.31,37700.0
2012-03-01 12:30:00,34.31,34.41,34.31,34.34,36600.0,34.31,34.41,34.31,34.34,36600.0
2012-03-01 13:00:00,34.34,34.4,34.33,34.35,53800.0,34.34,34.4,34.33,34.35,53800.0
2012-03-01 13:30:00,34.36,34.36,34.13,34.14,73200.0,34.36,34.36,34.13,34.14,73200.0
2012-03-01 14:00:00,34.13,34.17,34.04,34.1,96800.0,34.13,34.17,34.04,34.1,96800.0
2012-03-01 14:30:00,34.1,34.11,34.03,34.09,72200.0,34.1,34.11,34.03,34.09,72200.0
2012-03-01 15:00:00,34.09,34.13,33.92,34.03,105400.0,34.09,34.13,33.92,34.03,105400.0
2012-03-01 15:30:00,34.02,34.12,33.96,34.11,159500.0,34.02,34.12,33.96,34.11,159500.0
2012-03-02 09:30:00,34.17,34.5,33.95,33.99,91900.0,34.17,34.5,33.95,33.99,91900.0
2012-03-02 10:00:00,33.97,34.16,33.97,34.06,40000.0,33.97,34.16,33.97,34.06,40000.0
2012-03-02 10:30:00,34.07,34.24,34.06,34.07,49500.0,34.07,34.24,34.06,34.07,49500.0
2012-03-02 11:00:00,34.09,34.2,34.09,34.16,56900.0,34.09,34.2,34.09,34.16,56900.0
2012-03-02 11:30:00,34.16,34.31,34.14,34.31,295000.0,34.16,34.31,34.14,34.31,295000.0
2012-03-02 12:00:00,34.32,34.59,34.31,34.36,59100.0,34.32,34.59,34.31,34.36,59100.0
2012-03-02 12:30:00,34.38,34.54,34.29,34.47,47900.0,34.38,34.54,34.29,34.47,47900.0
2012-03-02 13:00:00,34.47,34.59,34.3,34.34,42400.0,34.47,34.59,34.3,34.34,42400.0
2012-03-02 13:30:00,34.34,34.4,34.3,34.35,51400.0,34.34,34.4,34.3,34.35,51400.0
2012-03-02 14:00:00,34.36,34.38,34.25,34.32,128500.0,34.36,34.38,34.25,34.32,128500.0
2012-03-02 14:30:00,34.33,34.39,34.33,34.35,63100.0,34.33,34.39,34.33,34.35,63100.0
2012-03-02 15:00:00,34.35,34.4,34.3,34.4,97300.0,34.35,34.4,34.3,34.4,97300.0
2012-03-02 15:30:00,34.4,34.48,34.28,34.3,126100.0,34.4,34.48,34.28,34.3,126100.0
2012-03-05 09:30:00,34.22,34.37,33.97,34.09,54900.0,34.22,34.37,33.97,34.09,54900.0
2012-03-05 10:00:00,34.13,34.23,33.84,33.92,160400.0,34.13,34.23,33.84,33.92,160400.0
2012-03-05 10:30:00,33.92,34.04,33.86,33.99,81600.0,33.92,34.04,33.86,33.99,81600.0
2012-03-05 11:00:00,33.99,34.08,33.94,34.04,30800.0,33.99,34.08,33.94,34.04,30800.0
2012-03-05 11:30:00,34.04,34.07,33.96,33.98,53200.0,34.04,34.07,33.96,33.98,53200.0
2012-03-05 12:00:00,33.98,34.0,33.95,33.98,46800.0,33.98,34.0,33.95,33.98,46800.0
2012-03-05 12:30:00,33.97,34.0,33.85,33.86,53900.0,33.97,34.0,33.85,33.86,53900.0
2012-03-05 13:00:00,33.87,33.93,33.85,33.89,43100.0,33.87,33.93,33.85,33.89,43100.0
2012-03-05 13:30:00,33.88,33.92,33.85,33.88,41500.0,33.88,33.92,33.85,33.88,41500.0
2012-03-05 14:00:00,33.88,33.92,33.85,33.89,71100.0,33.88,33.92,33.85,33.89,71100.0
2012-03-05 14:30:00,33.89,33.92,33.85,33.85,111800.0,33.89,33.92,33.85,33.85,111800.0
2012-03-05 15:00:00,33.86,33.89,33.8,33.87,143600.0,33.86,33.89,33.8,33.87,143600.0
2012-03-05 15:30:00,33.88,33.92,33.84,33.85,202400.0,33.88,33.92,33.84,33.85,202400.0
2012-03-06 09:30:00,33.59,33.65,33.18,33.28,101600.0,33.59,33.65,33.18,33.28,101600.0
2012-03-06 10:00:00,33.25,33.3,33.15,33.24,89000.0,33.25,33.3,33.15,33.24,89000.0
2012-03-06 10:30:00,33.24,33.3,33.13,33.13,59300.0,33.24,33.3,33.13,33.13,59300.0
2012-03-06 11:00:00,33.14,33.22,33.12,33.19,41500.0,33.14,33.22,33.12,33.19,41500.0
2012-03-06 11:30:00,33.2,33.28,33.19,33.21,59400.0,33.2,33.28,33.19,33.21,59400.0
2012-03-06 12:00:00,33.22,33.23,33.16,33.18,46300.0,33.22,33.23,33.16,33.18,46300.0
2012-03-06 12:30:00,33.18,33.29,33.18,33.27,46500.0,33.18,33.29,33.18,33.27,46500.0
2012-03-06 13:00:00,33.28,33.29,33.21,33.28,38300.0,33.28,33.29,33.21,33.28,38300.0
2012-03-06 13:30:00,33.27,33.3,33.23,33.25,58100.0,33.27,33.3,33.23,33.25,58100.0
2012-03-06 14:00:00,33.24,33.27,33.21,33.22,48200.0,33.24,33.27,33.21,33.22,48200.0
2012-03-06 14:30:00,33.22,33.29,33.2,33.22,81200.0,33.22,33.29,33.2,33.22,81200.0
2012-03-06 15:00:00,33.23,33.3,33.21,33.29,93400.0,33.23,33.3,33.21,33.29,93400.0
2012-03-06 15:30:00,33.28,33.3,33.23,33.25,166800.0,33.28,33.3,33.23,33.25,166800.0
2012-03-07 09:30:00,33.39,33.58,33.0,33.06,44900.0,33.39,33.58,33.0,33.06,44900.0
2012-03-07 10:00:00,33.06,33.21,32.98,33.21,62600.0,33.06,33.21,32.98,33.21,62600.0
2012-03-07 10:30:00,33.19,33.32,33.15,33.29,54000.0,33.19,33.32,33.15,33.29,54000.0
2012-03-07 11:00:00,33.29,33.51,33.26,33.48,80100.0,33.29,33.51,33.26,33.48,80100.0
2012-03-07 11:30:00,33.48,33.61,33.43,33.58,213000.0,33.48,33.61,33.43,33.58,213000.0
2012-03-07 12:00:00,33.59,33.69,33.54,33.66,89000.0,33.59,33.69,33.54,33.66,89000.0
2012-03-07 12:30:00,33.67,33.69,33.57,33.66,59800.0,33.67,33.69,33.57,33.66,59800.0
2012-03-07 13:00:00,33.65,33.71,33.65,33.68,44500.0,33.65,33.71,33.65,33.68,44500.0
2012-03-07 13:30:00,33.68,33.71,33.65,33.7,48500.0,33.68,33.71,33.65,33.7,48500.0
2012-03-07 14:00:00,33.7,33.73,33.62,33.7,66000.0,33.7,33.73,33.62,33.7,66000.0
2012-03-07 14:30:00,33.7,33.83,33.64,33.82,102100.0,33.7,33.83,33.64,33.82,102100.0
2012-03-07 15:00:00,33.81,33.89,33.73,33.87,92900.0,33.81,33.89,33.73,33.87,92900.0
2012-03-07 15:30:00,33.88,33.99,33.76,33.8,180200.0,33.88,33.99,33.76,33.8,180200.0
2012-03-08 09:30:00,34.13,34.63,34.09,34.5,121200.0,34.13,34.63,34.09,34.5,121200.0
2012-03-08 10:00:00,34.5,34.51,34.36,34.4,92400.0,34.5,34.51,34.36,34.4,92400.0
2012-03-08 10:30:00,34.4,34.46,34.35,34.43,96300.0,34.4,34.46,34.35,34.43,96300.0
2012-03-08 11:00:00,34.43,34.61,34.36,34.54,51500.0,34.43,34.61,34.36,34.54,51500.0
2012-03-08 11:30:00,34.54,34.58,34.35,34.4,94400.0,34.54,34.58,34.35,34.4,94400.0
2012-03-08 12:00:00,34.4,34.5,34.4,34.47,53500.0,34.4,34.5,34.4,34.47,53500.0
2012-03-08 12:30:00,34.46,34.5,34.41,34.41,64200.0,34.46,34.5,34.41,34.41,64200.0
2012-03-08 13:00:00,34.42,34.47,34.33,34.46,50200.0,34.42,34.47,34.33,34.46,50200.0
2012-03-08 13:30:00,34.45,34.52,34.44,34.5,70000.0,34.45,34.52,34.44,34.5,70000.0
2012-03-08 14:00:00,34.49,34.56,34.36,34.36,99000.0,34.49,34.56,34.36,34.36,99000.0
2012-03-08 14:30:00,34.36,34.42,34.32,34.38,117200.0,34.36,34.42,34.32,34.38,117200.0
2012-03-08 15:00:00,34.37,34.6,34.37,34.5,102200.0,34.37,34.6,34.37,34.5,102200.0
2012-03-08 15:30:00,34.5,34.6,34.45,34.5,272700.0,34.5,34.6,34.45,34.5,272700.0
2012-03-09 09:30:00,34.59,34.82,34.33,34.41,87700.0,34.59,34.82,34.33,34.41,87700.0
2012-03-09 10:00:00,34.41,34.67,34.39,34.66,298700.0,34.41,34.67,34.39,34.66,298700.0
2012-03-09 10:30:00,34.67,34.7,34.43,34.43,333200.0,34.67,34.7,34.43,34.43,333200.0
2012-03-09 11:00:00,34.43,34.44,34.2,34.2,45900.0,34.43,34.44,34.2,34.2,45900.0
2012-03-09 11:30:00,34.21,34.47,34.2,34.34,62900.0,34.21,34.47,34.2,34.34,62900.0
2012-03-09 12:00:00,34.34,34.36,34.25,34.31,48600.0,34.34,34.36,34.25,34.31,48600.0
2012-03-09 12:30:00,34.3,34.45,34.24,34.45,69300.0,34.3,34.45,34.24,34.45,69300.0
2012-03-09 13:00:00,34.44,34.45,34.23,34.35,60100.0,34.44,34.45,34.23,34.35,60100.0
2012-03-09 13:30:00,34.35,34.42,34.3,34.34,63900.0,34.35,34.42,34.3,34.34,63900.0
2012-03-09 14:00:00,34.35,34.37,34.26,34.34,87300.0,34.35,34.37,34.26,34.34,87300.0
2012-03-09 14:30:00,34.34,34.41,34.3,34.35,165800.0,34.34,34.41,34.3,34.35,165800.0
2012-03-09 15:00:00,34.35,34.38,34.21,34.22,145800.0,34.35,34.38,34.21,34.22,145800.0
2012-03-09 15:30:00,34.21,34.24,34.1,34.15,261200.0,34.21,34.24,34.1,34.15,261200.0
2012-03-12 09:30:00,34.14,34.34,34.03,34.04,45300.0,34.14,34.34,34.03,34.04,45300.0
2012-03-12 10:00:00,34.04,34.09,33.93,34.03,56700.0,34.04,34.09,33.93,34.03,56700.0
2012-03-12 10:30:00,34.03,34.05,33.89,33.89,42100.0,34.03,34.05,33.89,33.89,42100.0
2012-03-12 11:00:00,33.9,33.97,33.85,33.85,43700.0,33.9,33.97,33.85,33.85,43700.0
2012-03-12 11:30:00,33.85,33.87,33.77,33.87,47900.0,33.85,33.87,33.77,33.87,47900.0
2012-03-12 12:00:00,33.88,33.96,33.85,33.91,55500.0,33.88,33.96,33.85,33.91,55500.0
2012-03-12 12:30:00,33.91,33.93,33.76,33.8,40900.0,33.91,33.93,33.76,33.8,40900.0
2012-03-12 13:00:00,33.8,33.85,33.72,33.84,33100.0,33.8,33.85,33.72,33.84,33100.0
2012-03-12 13:30:00,33.84,33.88,33.82,33.86,51700.0,33.84,33.88,33.82,33.86,51700.0
2012-03-12 14:00:00,33.86,33.91,33.85,33.89,46700.0,33.86,33.91,33.85,33.89,46700.0
2012-03-12 14:30:00,33.89,33.9,33.81,33.88,57000.0,33.89,33.9,33.81,33.88,57000.0
2012-03-12 15:00:00,33.89,33.92,33.87,33.9,70900.0,33.89,33.92,33.87,33.9,70900.0
2012-03-12 15:30:00,33.9,33.93,33.77,33.82,147900.0,33.9,33.93,33.77,33.82,147900.0
2012-03-13 09:30:00,33.91,34.07,33.84,33.84,74100.0,33.91,34.07,33.84,33.84,74100.0
2012-03-13 10:00:00,33.84,33.85,33.72,33.8,46700.0,33.84,33.85,33.72,33.8,46700.0
2012-03-13 10:30:00,33.8,33.89,33.79,33.87,62600.0,33.8,33.89,33.79,33.87,62600.0
2012-03-13 11:00:00,33.87,33.9,33.82,33.85,48200.0,33.87,33.9,33.82,33.85,48200.0
2012-03-13 11:30:00,33.85,33.92,33.75,33.75,63100.0,33.85,33.92,33.75,33.75,63100.0
2012-03-13 12:00:00,33.76,33.82,33.68,33.81,43800.0,33.76,33.82,33.68,33.81,43800.0
2012-03-13 12:30:00,33.81,33.88,33.77,33.86,37500.0,33.81,33.88,33.77,33.86,37500.0
2012-03-13 13:00:00,33.86,33.89,33.85,33.86,41000.0,33.86,33.89,33.85,33.86,41000.0
2012-03-13 13:30:00,33.86,33.9,33.82,33.9,249100.0,33.86,33.9,33.82,33.9,249100.0
2012-03-13 14:00:00,33.91,33.99,33.9,33.92,86100.0,33.91,33.99,33.9,33.92,86100.0
2012-03-13 14:30:00,33.94,34.0,33.91,33.99,114500.0,33.94,34.0,33.91,33.99,114500.0
2012-03-13 15:00:00,34.0,34.1,33.98,34.05,192800.0,34.0,34.1,33.98,34.05,192800.0
2012-03-13 15:30:00,34.05,34.22,34.04,34.17,154100.0,34.05,34.22,34.04,34.17,154100.0
2012-03-14 09:30:00,34.13,34.44,34.07,34.38,63400.0,34.13,34.44,34.07,34.38,63400.0
2012-03-14 10:00:00,34.38,34.39,34.3,34.3,50700.0,34.38,34.39,34.3,34.3,50700.0
2012-03-14 10:30:00,34.31,34.37,34.25,34.3,57600.0,34.31,34.37,34.25,34.3,57600.0
2012-03-14 11:00:00,34.29,34.36,34.26,34.35,43400.0,34.29,34.36,34.26,34.35,43400.0
2012-03-14 11:30:00,34.35,34.42,34.31,34.41,51100.0,34.35,34.42,34.31,34.41,51100.0
2012-03-14 12:00:00,34.41,34.45,34.38,34.45,46600.0,34.41,34.45,34.38,34.45,46600.0
2012-03-14 12:30:00,34.45,34.6,34.44,34.59,41700.0,34.45,34.6,34.44,34.59,41700.0
2012-03-14 13:00:00,34.59,34.73,34.59,34.72,49000.0,34.59,34.73,34.59,34.72,49000.0
2012-03-14 13:30:00,34.72,34.72,34.59,34.6,60500.0,34.72,34.72,34.59,34.6,60500.0
2012-03-14 14:00:00,34.61,34.63,34.57,34.63,57200.0,34.61,34.63,34.57,34.63,57200.0
2012-03-14 14:30:00,34.62,34.75,34.59,34.69,74500.0,34.62,34.75,34.59,34.69,74500.0
2012-03-14 15:00:00,34.69,34.7,34.57,34.65,160100.0,34.69,34.7,34.57,34.65,160100.0
2012-03-14 15:30:00,34.66,34.7,34.57,34.61,157300.0,34.66,34.7,34.57,34.61,157300.0
2012-03-15 09:30:00,34.63,34.75,34.56,34.73,60200.0,34.63,34.75,34.56,34.73,60200.0
2012-03-15 10:00:00,34.7,34.72,34.62,34.68,66500.0,34.7,34.72,34.62,34.68,66500.0
2012-03-15 10:30:00,34.67,34.68,34.6,34.66,47300.0,34.67,34.68,34.6,34.66,47300.0
2012-03-15 11:00:00,34.66,34.7,34.59,34.69,50200.0,34.66,34.7,34.59,34.69,50200.0
2012-03-15 11:30:00,34.69,34.8,34.66,34.74,74400.0,34.69,34.8,34.66,34.74,74400.0
2012-03-15 12:00:00,34.74,34.8,34.71,34.75,41300.0,34.74,34.8,34.71,34.75,41300.0
2012-03-15 12:30:00,34.75,34.8,34.7,34.74,67600.0,34.75,34.8,34.7,34.74,67600.0
2012-03-15 13:00:00,34.74,34.82,34.73,34.82,52600.0,34.74,34.82,34.73,34.82,52600.0
2012-03-15 13:30:00,34.82,34.91,34.82,34.86,48700.0,34.82,34.91,34.82,34.86,48700.0
2012-03-15 14:00:00,34.86,34.93,34.83,34.92,37900.0,34.86,34.93,34.83,34.92,37900.0
2012-03-15 14:30:00,34.92,35.08,34.91,35.07,69000.0,34.92,35.08,34.91,35.07,69000.0
2012-03-15 15:00:00,35.07,35.09,34.96,34.99,104300.0,35.07,35.09,34.96,34.99,104300.0
2012-03-15 15:30:00,34.98,35.01,34.81,34.85,115800.0,34.98,35.01,34.81,34.85,115800.0
2012-03-16 09:30:00,34.97,35.51,34.92,35.15,155900.0,34.97,35.51,34.92,35.15,155900.0
2012-03-16 10:00:00,35.16,35.32,35.06,35.15,77400.0,35.16,35.32,35.06,35.15,77400.0
2012-03-16 10:30:00,35.15,35.18,35.01,35.1,49000.0,35.15,35.18,35.01,35.1,49000.0
2012-03-16 11:00:00,35.1,35.18,35.08,35.09,43100.0,35.1,35.18,35.08,35.09,43100.0
2012-03-16 11:30:00,35.08,35.08,34.93,35.0,53100.0,35.08,35.08,34.93,35.0,53100.0
2012-03-16 12:00:00,35.0,35.02,34.95,34.99,37600.0,35.0,35.02,34.95,34.99,37600.0
2012-03-16 12:30:00,34.98,35.01,34.94,34.97,36500.0,34.98,35.01,34.94,34.97,36500.0
2012-03-16 13:00:00,34.98,35.0,34.95,34.98,36700.0,34.98,35.0,34.95,34.98,36700.0
2012-03-16 13:30:00,34.98,35.03,34.93,35.02,37200.0,34.98,35.03,34.93,35.02,37200.0
2012-03-16 14:00:00,35.03,35.04,34.92,34.94,53100.0,35.03,35.04,34.92,34.94,53100.0
2012-03-16 14:30:00,34.93,34.95,34.89,34.93,40200.0,34.93,34.95,34.89,34.93,40200.0
2012-03-16 15:00:00,34.93,34.94,34.82,34.89,61800.0,34.93,34.94,34.82,34.89,61800.0
2012-03-16 15:30:00,34.89,34.89,34.73,34.74,175500.0,34.89,34.89,34.73,34.74,175500.0
2012-03-19 09:30:00,34.6,34.89,34.48,34.53,82900.0,34.6,34.89,34.48,34.53,82900.0
2012-03-19 10:00:00,34.55,34.66,34.46,34.51,56000.0,34.55,34.66,34.46,34.51,56000.0
2012-03-19 10:30:00,34.52,34.62,34.51,34.57,39200.0,34.52,34.62,34.51,34.57,39200.0
2012-03-19 11:00:00,34.56,34.57,34.44,34.5,40200.0,34.56,34.57,34.44,34.5,40200.0
2012-03-19 11:30:00,34.5,34.61,34.46,34.6,39200.0,34.5,34.61,34.46,34.6,39200.0
2012-03-19 12:00:00,34.6,34.73,34.6,34.65,41800.0,34.6,34.73,34.6,34.65,41800.0
2012-03-19 12:30:00,34.65,34.78,34.64,34.76,69700.0,34.65,34.78,34.64,34.76,69700.0
2012-03-19 13:00:00,34.76,34.85,34.75,34.83,31400.0,34.76,34.85,34.75,34.83,31400.0
2012-03-19 13:30:00,34.83,34.93,34.81,34.9,33500.0,34.83,34.93,34.81,34.9,33500.0
2012-03-19 14:00:00,34.9,35.01,34.9,34.99,39300.0,34.9,35.01,34.9,34.99,39300.0
2012-03-19 14:30:00,35.0,35.09,34.98,35.09,46300.0,35.0,35.09,34.98,35.09,46300.0
2012-03-19 15:00:00,35.08,35.18,35.05,35.16,69200.0,35.08,35.18,35.05,35.16,69200.0
2012-03-19 15:30:00,35.16,35.18,34.99,35.0,88800.0,35.16,35.18,34.99,35.0,88800.0
2012-03-20 09:30:00,34.76,35.12,34.73,34.79,63100.0,34.76,35.12,34.73,34.79,63100.0
2012-03-20 10:00:00,34.78,34.84,34.67,34.68,40300.0,34.78,34.84,34.67,34.68,40300.0
2012-03-20 10:30:00,34.68,34.88,34.68,34.84,41500.0,34.68,34.88,34.68,34.84,41500.0
2012-03-20 11:00:00,34.83,35.06,34.82,35.05,43700.0,34.83,35.06,34.82,35.05,43700.0
2012-03-20 11:30:00,35.05,35.09,35.0,35.05,31600.0,35.05,35.09,35.0,35.05,31600.0
2012-03-20 12:00:00,35.05,35.09,34.99,35.06,45500.0,35.05,35.09,34.99,35.06,45500.0
2012-03-20 12:30:00,35.06,35.16,35.06,35.15,23000.0,35.06,35.16,35.06,35.15,23000.0
2012-03-20 13:00:00,35.15,35.24,35.15,35.2,42300.0,35.15,35.24,35.15,35.2,42300.0
2012-03-20 13:30:00,35.2,35.21,35.15,35.16,36700.0,35.2,35.21,35.15,35.16,36700.0
2012-03-20 14:00:00,35.16,35.29,35.16,35.22,52300.0,35.16,35.29,35.16,35.22,52300.0
2012-03-20 14:30:00,35.22,35.26,35.19,35.23,50400.0,35.22,35.26,35.19,35.23,50400.0
2012-03-20 15:00:00,35.23,35.31,35.22,35.3,83700.0,35.23,35.31,35.22,35.3,83700.0
2012-03-20 15:30:00,35.3,35.33,35.15,35.16,146300.0,35.3,35.33,35.15,35.16,146300.0
2012-03-21 09:30:00,35.16,35.5,35.13,35.41,82500.0,35.16,35.5,35.13,35.41,82500.0
2012-03-21 10:00:00,35.41,35.46,35.36,35.44,73100.0,35.41,35.46,35.36,35.44,73100.0
2012-03-21 10:30:00,35.45,35.57,35.44,35.57,47200.0,35.45,35.57,35.44,35.57,47200.0
2012-03-21 11:00:00,35.56,35.57,35.4,35.48,52500.0,35.56,35.57,35.4,35.48,52500.0
2012-03-21 11:30:00,35.49,35.6,35.48,35.52,46500.0,35.49,35.6,35.48,35.52,46500.0
2012-03-21 12:00:00,35.51,35.51,35.43,35.44,24100.0,35.51,35.51,35.43,35.44,24100.0
2012-03-21 12:30:00,35.44,35.51,35.44,35.5,24800.0,35.44,35.51,35.44,35.5,24800.0
2012-03-21 13:00:00,35.5,35.51,35.43,35.47,30200.0,35.5,35.51,35.43,35.47,30200.0
2012-03-21 13:30:00,35.47,35.47,35.42,35.45,34000.0,35.47,35.47,35.42,35.45,34000.0
2012-03-21 14:00:00,35.45,35.48,35.42,35.46,56500.0,35.45,35.48,35.42,35.46,56500.0
2012-03-21 14:30:00,35.46,35.51,35.44,35.5,38100.0,35.46,35.51,35.44,35.5,38100.0
2012-03-21 15:00:00,35.5,35.54,35.48,35.49,52000.0,35.5,35.54,35.48,35.49,52000.0
2012-03-21 15:30:00,35.49,35.51,35.32,35.35,80500.0,35.49,35.51,35.32,35.35,80500.0
2012-03-22 09:30:00,35.05,35.33,35.01,35.1,72600.0,35.05,35.33,35.01,35.1,72600.0
2012-03-22 10:00:00,35.1,35.17,35.09,35.15,31500.0,35.1,35.17,35.09,35.15,31500.0
2012-03-22 10:30:00,35.15,35.2,34.99,34.99,54900.0,35.15,35.2,34.99,34.99,54900.0
2012-03-22 11:00:00,35.0,35.02,34.88,34.95,40000.0,35.0,35.02,34.88,34.95,40000.0
2012-03-22 11:30:00,34.94,34.97,34.87,34.97,37400.0,34.94,34.97,34.87,34.97,37400.0
2012-03-22 12:00:00,34.97,35.03,34.96,35.0,40300.0,34.97,35.03,34.96,35.0,40300.0
2012-03-22 12:30:00,35.0,35.19,35.0,35.15,51700.0,35.0,35.19,35.0,35.15,51700.0
2012-03-22 13:00:00,35.16,35.21,35.12,35.18,49100.0,35.16,35.21,35.12,35.18,49100.0
2012-03-22 13:30:00,35.16,35.21,35.14,35.19,52200.0,35.16,35.21,35.14,35.19,52200.0
2012-03-22 14:00:00,35.19,35.24,35.16,35.23,63600.0,35.19,35.24,35.16,35.23,63600.0
2012-03-22 14:30:00,35.23,35.25,35.19,35.22,48900.0,35.23,35.25,35.19,35.22,48900.0
2012-03-22 15:00:00,35.21,35.23,35.15,35.21,73400.0,35.21,35.23,35.15,35.21,73400.0
2012-03-22 15:30:00,35.21,35.33,35.18,35.21,152000.0,35.21,35.33,35.18,35.21,152000.0
2012-03-23 09:30:00,35.14,35.22,34.78,34.8,41400.0,35.14,35.22,34.78,34.8,41400.0
2012-03-23 10:00:00,34.81,34.83,34.63,34.73,41200.0,34.81,34.83,34.63,34.73,41200.0
2012-03-23 10:30:00,34.73,34.92,34.71,34.9,64500.0,34.73,34.92,34.71,34.9,64500.0
2012-03-23 11:00:00,34.9,34.96,34.87,34.96,44100.0,34.9,34.96,34.87,34.96,44100.0
2012-03-23 11:30:00,34.97,35.21,34.96,35.21,58000.0,34.97,35.21,34.96,35.21,58000.0
2012-03-23 12:00:00,35.19,35.29,35.18,35.25,53400.0,35.19,35.29,35.18,35.25,53400.0
2012-03-23 12:30:00,35.25,35.31,35.22,35.28,47700.0,35.25,35.31,35.22,35.28,47700.0
2012-03-23 13:00:00,35.27,35.3,35.22,35.29,33500.0,35.27,35.3,35.22,35.29,33500.0
2012-03-23 13:30:00,35.3,35.33,35.25,35.27,38300.0,35.3,35.33,35.25,35.27,38300.0
2012-03-23 14:00:00,35.27,35.3,35.2,35.28,33600.0,35.27,35.3,35.2,35.28,33600.0
2012-03-23 14:30:00,35.28,35.43,35.27,35.41,47200.0,35.28,35.43,35.27,35.41,47200.0
2012-03-23 15:00:00,35.4,35.41,35.36,35.4,56100.0,35.4,35.41,35.36,35.4,56100.0
2012-03-23 15:30:00,35.4,35.48,35.31,35.33,109400.0,35.4,35.48,35.31,35.33,109400.0
2012-03-26 09:30:00,35.65,36.04,35.58,35.81,139200.0,35.65,36.04,35.58,35.81,139200.0
2012-03-26 10:00:00,35.8,36.01,35.78,35.89,24500.0,35.8,36.01,35.78,35.89,24500.0
2012-03-26 10:30:00,35.88,35.88,35.65,35.65,33600.0,35.88,35.88,35.65,35.65,33600.0
2012-03-26 11:00:00,35.66,35.69,35.6,35.6,67400.0,35.66,35.69,35.6,35.6,67400.0
2012-03-26 11:30:00,35.6,35.66,35.59,35.63,81600.0,35.6,35.66,35.59,35.63,81600.0
2012-03-26 12:00:00,35.64,35.68,35.61,35.62,113200.0,35.64,35.68,35.61,35.62,113200.0
2012-03-26 12:30:00,35.62,35.65,35.54,35.62,41000.0,35.62,35.65,35.54,35.62,41000.0
2012-03-26 13:00:00,35.63,35.67,35.6,35.64,40600.0,35.63,35.67,35.6,35.64,40600.0
2012-03-26 13:30:00,35.65,35.67,35.64,35.65,39400.0,35.65,35.67,35.64,35.65,39400.0
2012-03-26 14:00:00,35.65,35.76,35.65,35.75,35700.0,35.65,35.76,35.65,35.75,35700.0
2012-03-26 14:30:00,35.75,35.87,35.75,35.76,87800.0,35.75,35.87,35.75,35.76,87800.0
2012-03-26 15:00:00,35.75,35.78,35.72,35.74,102700.0,35.75,35.78,35.72,35.74,102700.0
2012-03-26 15:30:00,35.73,35.81,35.71,35.8,116500.0,35.73,35.81,35.71,35.8,116500.0
2012-03-27 09:30:00,35.78,35.89,35.51,35.54,47800.0,35.78,35.89,35.51,35.54,47800.0
2012-03-27 10:00:00,35.57,35.66,35.52,35.56,51400.0,35.57,35.66,35.52,35.56,51400.0
2012-03-27 10:30:00,35.58,35.63,35.49,35.54,22300.0,35.58,35.63,35.49,35.54,22300.0
2012-03-27 11:00:00,35.54,35.58,35.49,35.52,50500.0,35.54,35.58,35.49,35.52,50500.0
2012-03-27 11:30:00,35.53,35.56,35.5,35.56,28900.0,35.53,35.56,35.5,35.56,28900.0
2012-03-27 12:00:00,35.55,35.6,35.53,35.55,37800.0,35.55,35.6,35.53,35.55,37800.0
2012-03-27 12:30:00,35.56,35.56,35.46,35.5,36000.0,35.56,35.56,35.46,35.5,36000.0
2012-03-27 13:00:00,35.5,35.56,35.46,35.5,24600.0,35.5,35.56,35.46,35.5,24600.0
2012-03-27 13:30:00,35.5,35.58,35.48,35.48,54100.0,35.5,35.58,35.48,35.48,54100.0
2012-03-27 14:00:00,35.48,35.52,35.43,35.5,76700.0,35.48,35.52,35.43,35.5,76700.0
2012-03-27 14:30:00,35.51,35.56,35.46,35.55,81100.0,35.51,35.56,35.46,35.55,81100.0
2012-03-27 15:00:00,35.55,35.56,35.43,35.43,37000.0,35.55,35.56,35.43,35.43,37000.0
2012-03-27 15:30:00,35.43,35.5,35.37,35.41,82700.0,35.43,35.5,35.37,35.41,82700.0
2012-03-28 09:30:00,35.34,35.38,35.12,35.15,28500.0,35.34,35.38,35.12,35.15,28500.0
2012-03-28 10:00:00,35.17,35.2,35.1,35.15,28800.0,35.17,35.2,35.1,35.15,28800.0
2012-03-28 10:30:00,35.14,35.16,34.91,34.95,57700.0,35.14,35.16,34.91,34.95,57700.0
2012-03-28 11:00:00,34.96,35.03,34.9,34.94,41100.0,34.96,35.03,34.9,34.94,41100.0
2012-03-28 11:30:00,34.95,34.95,34.76,34.82,58100.0,34.95,34.95,34.76,34.82,58100.0
2012-03-28 12:00:00,34.83,34.9,34.81,34.86,16600.0,34.83,34.9,34.81,34.86,16600.0
2012-03-28 12:30:00,34.87,34.89,34.81,34.86,37200.0,34.87,34.89,34.81,34.86,37200.0
2012-03-28 13:00:00,34.87,34.94,34.83,34.94,51200.0,34.87,34.94,34.83,34.94,51200.0
2012-03-28 13:30:00,34.95,35.01,34.87,34.99,110300.0,34.95,35.01,34.87,34.99,110300.0
2012-03-28 14:00:00,34.99,35.0,34.79,34.82,77500.0,34.99,35.0,34.79,34.82,77500.0
2012-03-28 14:30:00,34.82,34.9,34.8,34.89,21100.0,34.82,34.9,34.8,34.89,21100.0
2012-03-28 15:00:00,34.89,34.92,34.83,34.89,102700.0,34.89,34.92,34.83,34.89,102700.0
2012-03-28 15:30:00,34.88,34.9,34.78,34.79,210700.0,34.88,34.9,34.78,34.79,210700.0
2012-03-29 09:30:00,34.6,34.68,34.18,34.34,87600.0,34.6,34.68,34.18,34.34,87600.0
2012-03-29 10:00:00,34.34,34.5,34.34,34.4,46500.0,34.34,34.5,34.34,34.4,46500.0
2012-03-29 10:30:00,34.39,34.46,34.34,34.43,52500.0,34.39,34.46,34.34,34.43,52500.0
2012-03-29 11:00:00,34.45,34.45,34.37,34.38,67200.0,34.45,34.45,34.37,34.38,67200.0
2012-03-29 11:30:00,34.38,34.44,34.36,34.37,67400.0,34.38,34.44,34.36,34.37,67400.0
2012-03-29 12:00:00,34.38,34.46,34.38,34.42,56800.0,34.38,34.46,34.38,34.42,56800.0
2012-03-29 12:30:00,34.43,34.46,34.33,34.36,55100.0,34.43,34.46,34.33,34.36,55100.0
2012-03-29 13:00:00,34.36,34.38,34.31,34.36,32100.0,34.36,34.38,34.31,34.36,32100.0
2012-03-29 13:30:00,34.38,34.46,34.37,34.42,39000.0,34.38,34.46,34.37,34.42,39000.0
2012-03-29 14:00:00,34.42,34.53,34.41,34.49,54000.0,34.42,34.53,34.41,34.49,54000.0
2012-03-29 14:30:00,34.48,34.53,34.44,34.45,54300.0,34.48,34.53,34.44,34.45,54300.0
2012-03-29 15:00:00,34.44,34.62,34.43,34.57,104700.0,34.44,34.62,34.43,34.57,104700.0
2012-03-29 15:30:00,34.56,34.63,34.52,34.53,186100.0,34.56,34.63,34.52,34.53,186100.0
2012-03-30 09:30:00,34.69,34.8,34.33,34.33,19800.0,34.69,34.8,34.33,34.33,19800.0
2012-03-30 10:00:00,34.35,34.47,34.34,34.46,28200.0,34.35,34.47,34.34,34.46,28200.0
2012-03-30 10:30:00,34.47,34.5,34.3,34.34,46300.0,34.47,34.5,34.3,34.34,46300.0
2012-03-30 11:00:00,34.35,34.58,34.33,34.52,63400.0,34.35,34.58,34.33,34.52,63400.0
2012-03-30 11:30:00,34.52,34.6,34.37,34.37,64700.0,34.52,34.6,34.37,34.37,64700.0
2012-03-30 12:00:00,34.38,34.45,34.36,34.44,41400.0,34.38,34.45,34.36,34.44,41400.0
2012-03-30 12:30:00,34.45,34.5,34.39,34.41,47800.0,34.45,34.5,34.39,34.41,47800.0
2012-03-30 13:00:00,34.41,34.53,34.37,34.46,47000.0,34.41,34.53,34.37,34.46,47000.0
2012-03-30 13:30:00,34.47,34.52,34.42,34.42,69900.0,34.47,34.52,34.42,34.42,69900.0
2012-03-30 14:00:00,34.42,34.52,34.41,34.45,56900.0,34.42,34.52,34.41,34.45,56900.0
2012-03-30 14:30:00,34.45,34.47,34.38,34.38,45300.0,34.45,34.47,34.38,34.38,45300.0
2012-03-30 15:00:00,34.37,34.43,34.37,34.41,62400.0,34.37,34.43,34.37,34.41,62400.0
2012-03-30 15:30:00,34.41,34.45,34.31,34.31,121600.0,34.41,34.45,34.31,34.31,121600.0
2012-04-02 09:30:00,34.09,34.3,34.09,34.12,88500.0,34.09,34.3,34.09,34.12,88500.0
2012-04-02 10:00:00,34.13,34.77,34.12,34.66,83600.0,34.13,34.77,34.12,34.66,83600.0
2012-04-02 10:30:00,34.65,34.69,34.58,34.63,71200.0,34.65,34.69,34.58,34.63,71200.0
2012-04-02 11:00:00,34.64,34.68,34.59,34.59,72200.0,34.64,34.68,34.59,34.59,72200.0
2012-04-02 11:30:00,34.59,34.67,34.55,34.61,33200.0,34.59,34.67,34.55,34.61,33200.0
2012-04-02 12:00:00,34.61,34.69,34.6,34.61,49100.0,34.61,34.69,34.6,34.61,49100.0
2012-04-02 12:30:00,34.62,34.64,34.57,34.62,47000.0,34.62,34.64,34.57,34.62,47000.0
2012-04-02 13:00:00,34.61,34.8,34.61,34.79,41100.0,34.61,34.8,34.61,34.79,41100.0
2012-04-02 13:30:00,34.79,34.82,34.73,34.79,57700.0,34.79,34.82,34.73,34.79,57700.0
2012-04-02 14:00:00,34.79,34.97,34.79,34.92,92500.0,34.79,34.97,34.79,34.92,92500.0
2012-04-02 14:30:00,34.91,35.0,34.87,34.89,87400.0,34.91,35.0,34.87,34.89,87400.0
2012-04-02 15:00:00,34.9,34.96,34.89,34.94,96800.0,34.9,34.96,34.89,34.94,96800.0
2012-04-02 15:30:00,34.93,34.94,34.78,34.79,187400.0,34.93,34.94,34.78,34.79,187400.0
2012-04-03 09:30:00,34.83,35.85,34.82,35.59,145400.0,34.83,35.85,34.82,35.59,145400.0
2012-04-03 10:00:00,35.54,35.66,35.5,35.61,51200.0,35.54,35.66,35.5,35.61,51200.0
2012-04-03 10:30:00,35.61,35.67,35.3,35.31,52500.0,35.61,35.67,35.3,35.31,52500.0
2012-04-03 11:00:00,35.3,35.35,35.17,35.17,57100.0,35.3,35.35,35.17,35.17,57100.0
2012-04-03 11:30:00,35.16,35.25,35.1,35.15,60100.0,35.16,35.25,35.1,35.15,60100.0
2012-04-03 12:00:00,35.17,35.17,35.04,35.05,37100.0,35.17,35.17,35.04,35.05,37100.0
2012-04-03 12:30:00,35.05,35.05,35.0,35.05,41500.0,35.05,35.05,35.0,35.05,41500.0
2012-04-03 13:00:00,35.05,35.05,35.0,35.05,45200.0,35.05,35.05,35.0,35.05,45200.0
2012-04-03 13:30:00,35.04,35.08,35.0,35.04,41400.0,35.04,35.08,35.0,35.04,41400.0
2012-04-03 14:00:00,35.04,35.04,34.8,34.87,91400.0,35.04,35.04,34.8,34.87,91400.0
2012-04-03 14:30:00,34.87,34.9,34.73,34.9,71000.0,34.87,34.9,34.73,34.9,71000.0
2012-04-03 15:00:00,34.9,35.04,34.86,34.87,132700.0,34.9,35.04,34.86,34.87,132700.0
2012-04-03 15:30:00,34.86,34.93,34.85,34.86,221700.0,34.86,34.93,34.85,34.86,221700.0
2012-04-04 09:30:00,34.59,35.01,34.45,35.01,50300.0,34.59,35.01,34.45,35.01,50300.0
2012-04-04 10:00:00,35.0,35.03,34.79,34.79,34400.0,35.0,35.03,34.79,34.79,34400.0
2012-04-04 10:30:00,34.79,34.91,34.71,34.71,82200.0,34.79,34.91,34.71,34.71,82200.0
2012-04-04 11:00:00,34.71,34.73,34.61,34.66,37000.0,34.71,34.73,34.61,34.66,37000.0
2012-04-04 11:30:00,34.66,34.77,34.64,34.74,29300.0,34.66,34.77,34.64,34.74,29300.0
2012-04-04 12:00:00,34.76,34.76,34.6,34.6,33600.0,34.76,34.76,34.6,34.6,33600.0
2012-04-04 12:30:00,34.6,34.6,34.53,34.57,21000.0,34.6,34.6,34.53,34.57,21000.0
2012-04-04 13:00:00,34.57,34.58,34.52,34.53,34700.0,34.57,34.58,34.52,34.53,34700.0
2012-04-04 13:30:00,34.53,34.55,34.48,34.5,50300.0,34.53,34.55,34.48,34.5,50300.0
2012-04-04 14:00:00,34.5,34.51,34.46,34.49,33300.0,34.5,34.51,34.46,34.49,33300.0
2012-04-04 14:30:00,34.48,34.67,34.47,34.61,77700.0,34.48,34.67,34.47,34.61,77700.0
2012-04-04 15:00:00,34.61,34.7,34.58,34.6,72600.0,34.61,34.7,34.58,34.6,72600.0
2012-04-04 15:30:00,34.6,34.68,34.53,34.55,199800.0,34.6,34.68,34.53,34.55,199800.0
2012-04-05 09:30:00,34.47,34.88,34.2,34.72,31700.0,34.47,34.88,34.2,34.72,31700.0
2012-04-05 10:00:00,34.69,34.71,34.54,34.58,28700.0,34.69,34.71,34.54,34.58,28700.0
2012-04-05 10:30:00,34.57,34.66,34.53,34.66,27800.0,34.57,34.66,34.53,34.66,27800.0
2012-04-05 11:00:00,34.67,34.67,34.57,34.57,34700.0,34.67,34.67,34.57,34.57,34700.0
2012-04-05 11:30:00,34.57,34.6,34.51,34.53,33500.0,34.57,34.6,34.51,34.53,33500.0
2012-04-05 12:00:00,34.55,34.55,34.48,34.52,29800.0,34.55,34.55,34.48,34.52,29800.0
2012-04-05 12:30:00,34.52,34.59,34.52,34.55,27300.0,34.52,34.59,34.52,34.55,27300.0
2012-04-05 13:00:00,34.56,34.58,34.52,34.52,22300.0,34.56,34.58,34.52,34.52,22300.0
2012-04-05 13:30:00,34.52,34.52,34.38,34.45,52400.0,34.52,34.52,34.38,34.45,52400.0
2012-04-05 14:00:00,34.45,34.47,34.38,34.4,49900.0,34.45,34.47,34.38,34.4,49900.0
2012-04-05 14:30:00,34.4,34.4,34.3,34.35,40800.0,34.4,34.4,34.3,34.35,40800.0
2012-04-05 15:00:00,34.36,34.37,34.29,34.31,64800.0,34.36,34.37,34.29,34.31,64800.0
2012-04-05 15:30:00,34.31,34.32,34.21,34.21,112000.0,34.31,34.32,34.21,34.21,112000.0
2012-04-09 09:30:00,33.81,33.89,33.47,33.63,83500.0,33.81,33.89,33.47,33.63,83500.0
2012-04-09 10:00:00,33.63,33.98,33.63,33.93,43400.0,33.63,33.98,33.63,33.93,43400.0
2012-04-09 10:30:00,33.92,33.92,33.73,33.73,67700.0,33.92,33.92,33.73,33.73,67700.0
2012-04-09 11:00:00,33.73,33.73,33.55,33.57,50700.0,33.73,33.73,33.55,33.57,50700.0
2012-04-09 11:30:00,33.57,33.62,33.57,33.6,59500.0,33.57,33.62,33.57,33.6,59500.0
2012-04-09 12:00:00,33.6,33.61,33.57,33.58,48900.0,33.6,33.61,33.57,33.58,48900.0
2012-04-09 12:30:00,33.59,33.62,33.58,33.6,56100.0,33.59,33.62,33.58,33.6,56100.0
2012-04-09 13:00:00,33.61,33.74,33.6,33.66,103300.0,33.61,33.74,33.6,33.66,103300.0
2012-04-09 13:30:00,33.66,33.69,33.66,33.68,73700.0,33.66,33.69,33.66,33.68,73700.0
2012-04-09 14:00:00,33.67,33.69,33.64,33.65,47700.0,33.67,33.69,33.64,33.65,47700.0
2012-04-09 14:30:00,33.64,33.69,33.63,33.69,35300.0,33.64,33.69,33.63,33.69,35300.0
2012-04-09 15:00:00,33.69,33.69,33.66,33.68,87500.0,33.69,33.69,33.66,33.68,87500.0
2012-04-09 15:30:00,33.68,33.8,33.67,33.68,248900.0,33.68,33.8,33.67,33.68,248900.0
2012-04-10 09:30:00,33.56,33.77,33.5,33.57,55300.0,33.56,33.77,33.5,33.57,55300.0
2012-04-10 10:00:00,33.57,33.57,33.06,33.24,73700.0,33.57,33.57,33.06,33.24,73700.0
2012-04-10 10:30:00,33.25,33.47,33.23,33.37,69400.0,33.25,33.47,33.23,33.37,69400.0
2012-04-10 11:00:00,33.38,33.41,33.26,33.3,51600.0,33.38,33.41,33.26,33.3,51600.0
2012-04-10 11:30:00,33.3,33.3,32.99,33.01,75700.0,33.3,33.3,32.99,33.01,75700.0
2012-04-10 12:00:00,33.01,33.02,32.77,32.77,80300.0,33.01,33.02,32.77,32.77,80300.0
2012-04-10 12:30:00,32.77,32.81,32.72,32.73,51000.0,32.77,32.81,32.72,32.73,51000.0
2012-04-10 13:00:00,32.73,32.73,32.52,32.59,110800.0,32.73,32.73,32.52,32.59,110800.0
2012-04-10 13:30:00,32.6,32.73,32.58,32.69,99600.0,32.6,32.73,32.58,32.69,99600.0
2012-04-10 14:00:00,32.69,32.74,32.55,32.59,78300.0,32.69,32.74,32.55,32.59,78300.0
2012-04-10 14:30:00,32.59,32.62,32.52,32.55,66900.0,32.59,32.62,32.52,32.55,66900.0
2012-04-10 15:00:00,32.55,32.65,32.52,32.62,79700.0,32.55,32.65,32.52,32.62,79700.0
2012-04-10 15:30:00,32.62,32.71,32.55,32.55,159100.0,32.62,32.71,32.55,32.55,159100.0
2012-04-11 09:30:00,32.81,33.21,32.81,33.0,72100.0,32.81,33.21,32.81,33.0,72100.0
2012-04-11 10:00:00,33.0,33.04,32.96,33.01,33900.0,33.0,33.04,32.96,33.01,33900.0
2012-04-11 10:30:00,33.01,33.05,32.95,32.98,48800.0,33.01,33.05,32.95,32.98,48800.0
2012-04-11 11:00:00,32.98,33.03,32.96,33.01,38800.0,32.98,33.03,32.96,33.01,38800.0
2012-04-11 11:30:00,33.0,33.02,32.97,32.98,41200.0,33.0,33.02,32.97,32.98,41200.0
2012-04-11 12:00:00,32.99,33.0,32.96,32.97,42600.0,32.99,33.0,32.96,32.97,42600.0
2012-04-11 12:30:00,32.97,33.03,32.97,33.02,12800.0,32.97,33.03,32.97,33.02,12800.0
2012-04-11 13:00:00,33.01,33.02,32.99,33.0,12400.0,33.01,33.02,32.99,33.0,12400.0
2012-04-11 13:30:00,33.01,33.11,32.99,33.1,39400.0,33.01,33.11,32.99,33.1,39400.0
2012-04-11 14:00:00,33.11,33.19,33.05,33.18,43000.0,33.11,33.19,33.05,33.18,43000.0
2012-04-11 14:30:00,33.19,33.22,33.12,33.2,65500.0,33.19,33.22,33.12,33.2,65500.0
2012-04-11 15:00:00,33.19,33.19,33.09,33.14,47400.0,33.19,33.19,33.09,33.14,47400.0
2012-04-11 15:30:00,33.14,33.21,33.12,33.2,154100.0,33.14,33.21,33.12,33.2,154100.0
2012-04-12 09:30:00,33.27,33.42,33.0,33.36,26400.0,33.27,33.42,33.0,33.36,26400.0
2012-04-12 10:00:00,33.35,33.35,33.2,33.2,56700.0,33.35,33.35,33.2,33.2,56700.0
2012-04-12 10:30:00,33.2,33.45,33.2,33.4,93200.0,33.2,33.45,33.2,33.4,93200.0
2012-04-12 11:00:00,33.4,33.43,33.4,33.4,54600.0,33.4,33.43,33.4,33.4,54600.0
2012-04-12 11:30:00,33.41,33.44,33.35,33.4,37400.0,33.41,33.44,33.35,33.4,37400.0
2012-04-12 12:00:00,33.41,33.43,33.4,33.41,38400.0,33.41,33.43,33.4,33.41,38400.0
2012-04-12 12:30:00,33.41,33.49,33.41,33.48,62300.0,33.41,33.49,33.41,33.48,62300.0
2012-04-12 13:00:00,33.48,33.48,33.39,33.4,25400.0,33.48,33.48,33.39,33.4,25400.0
2012-04-12 13:30:00,33.4,33.4,33.32,33.33,21900.0,33.4,33.4,33.32,33.33,21900.0
2012-04-12 14:00:00,33.33,33.41,33.33,33.41,26300.0,33.33,33.41,33.33,33.41,26300.0
2012-04-12 14:30:00,33.41,33.41,33.35,33.4,66800.0,33.41,33.41,33.35,33.4,66800.0
2012-04-12 15:00:00,33.4,33.41,33.4,33.4,39500.0,33.4,33.41,33.4,33.4,39500.0
2012-04-12 15:30:00,33.4,33.41,33.33,33.35,109600.0,33.4,33.41,33.33,33.35,109600.0
2012-04-13 09:30:00,33.18,33.31,33.01,33.18,33200.0,33.18,33.31,33.01,33.18,33200.0
2012-04-13 10:00:00,33.18,33.2,33.0,33.0,51600.0,33.18,33.2,33.0,33.0,51600.0
2012-04-13 10:30:00,33.0,33.02,32.84,32.88,40300.0,33.0,33.02,32.84,32.88,40300.0
2012-04-13 11:00:00,32.9,32.99,32.88,32.99,20900.0,32.9,32.99,32.88,32.99,20900.0
2012-04-13 11:30:00,32.98,33.06,32.97,33.03,17100.0,32.98,33.06,32.97,33.03,17100.0
2012-04-13 12:00:00,33.03,33.03,32.98,32.98,19900.0,33.03,33.03,32.98,32.98,19900.0
2012-04-13 12:30:00,32.98,33.07,32.98,33.05,55800.0,32.98,33.07,32.98,33.05,55800.0
2012-04-13 13:00:00,33.04,33.06,33.01,33.02,8000.0,33.04,33.06,33.01,33.02,8000.0
2012-04-13 13:30:00,33.04,33.08,33.0,33.01,15800.0,33.04,33.08,33.0,33.01,15800.0
2012-04-13 14:00:00,33.0,33.08,32.98,33.03,34100.0,33.0,33.08,32.98,33.03,34100.0
2012-04-13 14:30:00,33.03,33.03,32.96,32.96,21200.0,33.03,33.03,32.96,32.96,21200.0
2012-04-13 15:00:00,32.96,33.08,32.96,32.98,50500.0,32.96,33.08,32.96,32.98,50500.0
2012-04-13 15:30:00,32.98,33.07,32.95,32.96,122800.0,32.98,33.07,32.95,32.96,122800.0
2012-04-16 09:30:00,33.24,33.28,32.88,32.92,47600.0,33.24,33.28,32.88,32.92,47600.0
2012-04-16 10:00:00,32.92,32.93,32.79,32.79,35300.0,32.92,32.93,32.79,32.79,35300.0
2012-04-16 10:30:00,32.8,32.98,32.78,32.97,120000.0,32.8,32.98,32.78,32.97,120000.0
2012-04-16 11:00:00,32.96,33.1,32.96,32.99,16700.0,32.96,33.1,32.96,32.99,16700.0
2012-04-16 11:30:00,33.0,33.0,32.9,32.91,13100.0,33.0,33.0,32.9,32.91,13100.0
2012-04-16 12:00:00,32.92,32.97,32.9,32.92,43500.0,32.92,32.97,32.9,32.92,43500.0
2012-04-16 12:30:00,32.93,32.95,32.9,32.93,104100.0,32.93,32.95,32.9,32.93,104100.0
2012-04-16 13:00:00,32.93,33.06,32.92,33.02,27100.0,32.93,33.06,32.92,33.02,27100.0
2012-04-16 13:30:00,33.02,33.23,33.02,33.19,41200.0,33.02,33.23,33.02,33.19,41200.0
2012-04-16 14:00:00,33.19,33.34,33.18,33.31,46600.0,33.19,33.34,33.18,33.31,46600.0
2012-04-16 14:30:00,33.3,33.51,33.3,33.44,89300.0,33.3,33.51,33.3,33.44,89300.0
2012-04-16 15:00:00,33.44,33.46,33.31,33.32,125200.0,33.44,33.46,33.31,33.32,125200.0
2012-04-16 15:30:00,33.32,33.35,33.2,33.21,184700.0,33.32,33.35,33.2,33.21,184700.0
2012-04-17 09:30:00,33.75,33.89,33.59,33.72,72800.0,33.75,33.89,33.59,33.72,72800.0
2012-04-17 10:00:00,33.72,33.79,33.58,33.76,51300.0,33.72,33.79,33.58,33.76,51300.0
2012-04-17 10:30:00,33.75,33.77,33.64,33.72,38200.0,33.75,33.77,33.64,33.72,38200.0
2012-04-17 11:00:00,33.72,33.8,33.71,33.77,27700.0,33.72,33.8,33.71,33.77,27700.0
2012-04-17 11:30:00,33.76,33.88,33.75,33.85,21600.0,33.76,33.88,33.75,33.85,21600.0
2012-04-17 12:00:00,33.84,34.02,33.84,33.96,67300.0,33.84,34.02,33.84,33.96,67300.0
2012-04-17 12:30:00,33.95,33.96,33.92,33.94,28100.0,33.95,33.96,33.92,33.94,28100.0
2012-04-17 13:00:00,33.93,33.98,33.87,33.98,48000.0,33.93,33.98,33.87,33.98,48000.0
2012-04-17 13:30:00,33.98,34.12,33.98,34.11,32600.0,33.98,34.12,33.98,34.11,32600.0
2012-04-17 14:00:00,34.1,34.19,34.09,34.12,25600.0,34.1,34.19,34.09,34.12,25600.0
2012-04-17 14:30:00,34.13,34.15,34.1,34.11,19000.0,34.13,34.15,34.1,34.11,19000.0
2012-04-17 15:00:00,34.11,34.14,34.04,34.1,42400.0,34.11,34.14,34.04,34.1,42400.0
2012-04-17 15:30:00,34.1,34.11,33.96,33.97,153100.0,34.1,34.11,33.96,33.97,153100.0
2012-04-18 09:30:00,33.85,33.99,33.71,33.99,49500.0,33.85,33.99,33.71,33.99,49500.0
2012-04-18 10:00:00,33.97,33.97,33.78,33.89,79100.0,33.97,33.97,33.78,33.89,79100.0
2012-04-18 10:30:00,33.89,33.91,33.87,33.89,67800.0,33.89,33.91,33.87,33.89,67800.0
2012-04-18 11:00:00,33.89,33.89,33.66,33.73,30800.0,33.89,33.89,33.66,33.73,30800.0
2012-04-18 11:30:00,33.74,33.79,33.71,33.78,23200.0,33.74,33.79,33.71,33.78,23200.0
2012-04-18 12:00:00,33.78,33.87,33.75,33.76,16800.0,33.78,33.87,33.75,33.76,16800.0
2012-04-18 12:30:00,33.76,33.77,33.73,33.75,16700.0,33.76,33.77,33.73,33.75,16700.0
2012-04-18 13:00:00,33.75,33.76,33.74,33.75,30500.0,33.75,33.76,33.74,33.75,30500.0
2012-04-18 13:30:00,33.75,33.76,33.69,33.74,42900.0,33.75,33.76,33.69,33.74,42900.0
2012-04-18 14:00:00,33.74,33.89,33.74,33.86,45700.0,33.74,33.89,33.74,33.86,45700.0
2012-04-18 14:30:00,33.86,33.92,33.86,33.91,24600.0,33.86,33.92,33.86,33.91,24600.0
2012-04-18 15:00:00,33.92,33.97,33.82,33.82,47300.0,33.92,33.97,33.82,33.82,47300.0
2012-04-18 15:30:00,33.82,33.87,33.75,33.76,87000.0,33.82,33.87,33.75,33.76,87000.0
2012-04-19 09:30:00,33.75,33.8,33.64,33.74,28700.0,33.75,33.8,33.64,33.74,28700.0
2012-04-19 10:00:00,33.72,33.74,33.5,33.72,54100.0,33.72,33.74,33.5,33.72,54100.0
2012-04-19 10:30:00,33.74,33.89,33.72,33.75,50500.0,33.74,33.89,33.72,33.75,50500.0
2012-04-19 11:00:00,33.74,33.74,33.66,33.66,23800.0,33.74,33.74,33.66,33.66,23800.0
2012-04-19 11:30:00,33.66,33.75,33.61,33.72,39900.0,33.66,33.75,33.61,33.72,39900.0
2012-04-19 12:00:00,33.72,33.72,33.52,33.55,26200.0,33.72,33.72,33.52,33.55,26200.0
2012-04-19 12:30:00,33.55,33.6,33.51,33.53,26600.0,33.55,33.6,33.51,33.53,26600.0
2012-04-19 13:00:00,33.53,33.53,33.4,33.44,34200.0,33.53,33.53,33.4,33.44,34200.0
2012-04-19 13:30:00,33.45,33.51,33.39,33.39,31900.0,33.45,33.51,33.39,33.39,31900.0
2012-04-19 14:00:00,33.38,33.42,33.25,33.27,39200.0,33.38,33.42,33.25,33.27,39200.0
2012-04-19 14:30:00,33.26,33.28,33.15,33.26,46600.0,33.26,33.28,33.15,33.26,46600.0
2012-04-19 15:00:00,33.26,33.41,33.25,33.4,44500.0,33.26,33.41,33.25,33.4,44500.0
2012-04-19 15:30:00,33.4,33.47,33.35,33.39,102700.0,33.4,33.47,33.35,33.39,102700.0
2012-04-20 09:30:00,33.47,33.7,33.23,33.49,162600.0,33.47,33.7,33.23,33.49,162600.0
2012-04-20 10:00:00,33.5,33.6,33.44,33.6,107800.0,33.5,33.6,33.44,33.6,107800.0
2012-04-20 10:30:00,33.61,33.86,33.61,33.86,28700.0,33.61,33.86,33.61,33.86,28700.0
2012-04-20 11:00:00,33.87,33.88,33.74,33.83,47900.0,33.87,33.88,33.74,33.83,47900.0
2012-04-20 11:30:00,33.83,33.85,33.78,33.79,41300.0,33.83,33.85,33.78,33.79,41300.0
2012-04-20 12:00:00,33.8,33.91,33.79,33.91,48900.0,33.8,33.91,33.79,33.91,48900.0
2012-04-20 12:30:00,33.91,34.03,33.91,33.93,50900.0,33.91,34.03,33.91,33.93,50900.0
2012-04-20 13:00:00,33.94,33.94,33.82,33.82,28300.0,33.94,33.94,33.82,33.82,28300.0
2012-04-20 13:30:00,33.83,33.85,33.8,33.83,31600.0,33.83,33.85,33.8,33.83,31600.0
2012-04-20 14:00:00,33.82,33.87,33.8,33.86,58000.0,33.82,33.87,33.8,33.86,58000.0
2012-04-20 14:30:00,33.86,33.86,33.78,33.82,62700.0,33.86,33.86,33.78,33.82,62700.0
2012-04-20 15:00:00,33.82,33.84,33.76,33.8,75100.0,33.82,33.84,33.76,33.8,75100.0
2012-04-20 15:30:00,33.81,33.81,33.72,33.74,181500.0,33.81,33.81,33.72,33.74,181500.0
2012-04-23 09:30:00,33.5,33.54,33.13,33.41,71100.0,33.5,33.54,33.13,33.41,71100.0
2012-04-23 10:00:00,33.39,33.42,33.34,33.37,122200.0,33.39,33.42,33.34,33.37,122200.0
2012-04-23 10:30:00,33.37,33.46,33.36,33.45,141000.0,33.37,33.46,33.36,33.45,141000.0
2012-04-23 11:00:00,33.45,33.46,33.37,33.42,43100.0,33.45,33.46,33.37,33.42,43100.0
2012-04-23 11:30:00,33.41,33.45,33.39,33.43,33600.0,33.41,33.45,33.39,33.43,33600.0
2012-04-23 12:00:00,33.42,33.52,33.42,33.52,34800.0,33.42,33.52,33.42,33.52,34800.0
2012-04-23 12:30:00,33.52,33.55,33.37,33.37,25300.0,33.52,33.55,33.37,33.37,25300.0
2012-04-23 13:00:00,33.38,33.52,33.36,33.52,79800.0,33.38,33.52,33.36,33.52,79800.0
2012-04-23 13:30:00,33.53,33.62,33.53,33.57,48300.0,33.53,33.62,33.53,33.57,48300.0
2012-04-23 14:00:00,33.56,33.7,33.52,33.66,73000.0,33.56,33.7,33.52,33.66,73000.0
2012-04-23 14:30:00,33.67,33.78,33.67,33.75,32600.0,33.67,33.78,33.67,33.75,32600.0
2012-04-23 15:00:00,33.74,33.74,33.6,33.68,75100.0,33.74,33.74,33.6,33.68,75100.0
2012-04-23 15:30:00,33.68,33.7,33.55,33.61,323100.0,33.68,33.7,33.55,33.61,323100.0
2012-04-24 09:30:00,33.6,33.94,33.56,33.66,49300.0,33.6,33.94,33.56,33.66,49300.0
2012-04-24 10:00:00,33.7,33.92,33.7,33.85,111500.0,33.7,33.92,33.7,33.85,111500.0
2012-04-24 10:30:00,33.85,33.98,33.83,33.88,102300.0,33.85,33.98,33.83,33.88,102300.0
2012-04-24 11:00:00,33.89,33.91,33.82,33.87,56000.0,33.89,33.91,33.82,33.87,56000.0
2012-04-24 11:30:00,33.86,33.89,33.77,33.8,41800.0,33.86,33.89,33.77,33.8,41800.0
2012-04-24 12:00:00,33.79,33.79,33.59,33.61,44000.0,33.79,33.79,33.59,33.61,44000.0
2012-04-24 12:30:00,33.61,33.61,33.34,33.37,39100.0,33.61,33.61,33.34,33.37,39100.0
2012-04-24 13:00:00,33.37,33.56,33.27,33.56,82000.0,33.37,33.56,33.27,33.56,82000.0
2012-04-24 13:30:00,33.57,33.6,33.44,33.46,81800.0,33.57,33.6,33.44,33.46,81800.0
2012-04-24 14:00:00,33.45,33.57,33.44,33.49,46300.0,33.45,33.57,33.44,33.49,46300.0
2012-04-24 14:30:00,33.5,33.62,33.46,33.62,53800.0,33.5,33.62,33.46,33.62,53800.0
2012-04-24 15:00:00,33.62,33.7,33.59,33.68,79000.0,33.62,33.7,33.59,33.68,79000.0
2012-04-24 15:30:00,33.67,33.76,33.57,33.58,248900.0,33.67,33.76,33.57,33.58,248900.0
2012-04-25 09:30:00,34.4,34.54,33.28,33.54,146800.0,34.4,34.54,33.28,33.54,146800.0
2012-04-25 10:00:00,33.52,33.52,32.92,32.93,126200.0,33.52,33.52,32.92,32.93,126200.0
2012-04-25 10:30:00,32.94,32.98,32.66,32.9,235300.0,32.94,32.98,32.66,32.9,235300.0
2012-04-25 11:00:00,32.9,32.91,32.32,32.36,203800.0,32.9,32.91,32.32,32.36,203800.0
2012-04-25 11:30:00,32.36,32.36,31.57,31.83,402000.0,32.36,32.36,31.57,31.83,402000.0
2012-04-25 12:00:00,31.84,32.34,31.83,32.34,146900.0,31.84,32.34,31.83,32.34,146900.0
2012-04-25 12:30:00,32.33,32.94,32.33,32.84,203200.0,32.33,32.94,32.33,32.84,203200.0
2012-04-25 13:00:00,32.82,33.19,32.76,33.12,118500.0,32.82,33.19,32.76,33.12,118500.0
2012-04-25 13:30:00,33.12,33.24,33.0,33.04,50900.0,33.12,33.24,33.0,33.04,50900.0
2012-04-25 14:00:00,33.04,33.18,32.74,33.14,86100.0,33.04,33.18,32.74,33.14,86100.0
2012-04-25 14:30:00,33.14,33.3,33.07,33.28,106600.0,33.14,33.3,33.07,33.28,106600.0
2012-04-25 15:00:00,33.27,33.54,33.2,33.2,161500.0,33.27,33.54,33.2,33.2,161500.0
2012-04-25 15:30:00,33.21,33.35,33.19,33.24,401400.0,33.21,33.35,33.19,33.24,401400.0
2012-04-26 09:30:00,33.42,33.73,33.33,33.67,173700.0,33.42,33.73,33.33,33.67,173700.0
2012-04-26 10:00:00,33.67,34.13,33.66,34.05,226800.0,33.67,34.13,33.66,34.05,226800.0
2012-04-26 10:30:00,34.05,34.63,33.99,34.63,136600.0,34.05,34.63,33.99,34.63,136600.0
2012-04-26 11:00:00,34.63,34.63,33.97,34.02,121900.0,34.63,34.63,33.97,34.02,121900.0
2012-04-26 11:30:00,34.02,34.27,34.01,34.24,69700.0,34.02,34.27,34.01,34.24,69700.0
2012-04-26 12:00:00,34.25,34.49,34.2,34.3,66500.0,34.25,34.49,34.2,34.3,66500.0
2012-04-26 12:30:00,34.32,34.41,34.28,34.4,51400.0,34.32,34.41,34.28,34.4,51400.0
2012-04-26 13:00:00,34.4,34.43,34.35,34.4,47200.0,34.4,34.43,34.35,34.4,47200.0
2012-04-26 13:30:00,34.41,34.42,34.3,34.32,41700.0,34.41,34.42,34.3,34.32,41700.0
2012-04-26 14:00:00,34.34,34.43,34.25,34.28,103400.0,34.34,34.43,34.25,34.28,103400.0
2012-04-26 14:30:00,34.28,34.28,34.12,34.2,51000.0,34.28,34.28,34.12,34.2,51000.0
2012-04-26 15:00:00,34.2,34.51,34.18,34.46,99000.0,34.2,34.51,34.18,34.46,99000.0
2012-04-26 15:30:00,34.46,34.46,34.31,34.38,180300.0,34.46,34.46,34.31,34.38,180300.0
2012-04-27 09:30:00,34.37,34.39,34.02,34.19,57100.0,34.37,34.39,34.02,34.19,57100.0
2012-04-27 10:00:00,34.19,34.19,33.84,34.08,98200.0,34.19,34.19,33.84,34.08,98200.0
2012-04-27 10:30:00,34.07,34.3,34.02,34.28,41200.0,34.07,34.3,34.02,34.28,41200.0
2012-04-27 11:00:00,34.28,34.4,34.25,34.34,47500.0,34.28,34.4,34.25,34.34,47500.0
2012-04-27 11:30:00,34.34,34.45,34.32,34.44,35100.0,34.34,34.45,34.32,34.44,35100.0
2012-04-27 12:00:00,34.45,34.54,34.45,34.47,34000.0,34.45,34.54,34.45,34.47,34000.0
2012-04-27 12:30:00,34.47,34.5,34.44,34.5,22200.0,34.47,34.5,34.44,34.5,22200.0
2012-04-27 13:00:00,34.5,34.51,34.45,34.48,20800.0,34.5,34.51,34.45,34.48,20800.0
2012-04-27 13:30:00,34.48,34.57,34.48,34.52,25600.0,34.48,34.57,34.48,34.52,25600.0
2012-04-27 14:00:00,34.52,34.52,34.45,34.45,62500.0,34.52,34.52,34.45,34.45,62500.0
2012-04-27 14:30:00,34.46,34.54,34.45,34.52,41300.0,34.46,34.54,34.45,34.52,41300.0
2012-04-27 15:00:00,34.52,34.6,34.48,34.57,42200.0,34.52,34.6,34.48,34.57,42200.0
2012-04-27 15:30:00,34.57,34.59,34.46,34.5,145100.0,34.57,34.59,34.46,34.5,145100.0
2012-04-30 09:30:00,34.58,34.97,34.19,34.46,96800.0,34.58,34.97,34.19,34.46,96800.0
2012-04-30 10:00:00,34.48,34.64,34.48,34.54,49800.0,34.48,34.64,34.48,34.54,49800.0
2012-04-30 10:30:00,34.56,34.74,34.5,34.59,49400.0,34.56,34.74,34.5,34.59,49400.0
2012-04-30 11:00:00,34.59,34.66,34.57,34.65,36400.0,34.59,34.66,34.57,34.65,36400.0
2012-04-30 11:30:00,34.64,34.77,34.63,34.67,53000.0,34.64,34.77,34.63,34.67,53000.0
2012-04-30 12:00:00,34.67,34.67,34.59,34.64,27400.0,34.67,34.67,34.59,34.64,27400.0
2012-04-30 12:30:00,34.64,34.67,34.57,34.58,28600.0,34.64,34.67,34.57,34.58,28600.0
2012-04-30 13:00:00,34.58,34.64,34.53,34.6,34900.0,34.58,34.64,34.53,34.6,34900.0
2012-04-30 13:30:00,34.6,34.68,34.54,34.66,64100.0,34.6,34.68,34.54,34.66,64100.0
2012-04-30 14:00:00,34.66,34.67,34.56,34.58,37100.0,34.66,34.67,34.56,34.58,37100.0
2012-04-30 14:30:00,34.58,34.59,34.44,34.54,54000.0,34.58,34.59,34.44,34.54,54000.0
2012-04-30 15:00:00,34.54,34.58,34.52,34.58,34300.0,34.54,34.58,34.52,34.58,34300.0
2012-04-30 15:30:00,34.57,34.64,34.56,34.59,86800.0,34.57,34.64,34.56,34.59,86800.0
2012-05-01 09:30:00,34.74,35.08,34.65,34.87,74300.0,34.74,35.08,34.65,34.87,74300.0
2012-05-01 10:00:00,34.88,35.39,34.88,35.21,67600.0,34.88,35.39,34.88,35.21,67600.0
2012-05-01 10:30:00,35.2,35.22,35.05,35.18,44600.0,35.2,35.22,35.05,35.18,44600.0
2012-05-01 11:00:00,35.19,35.26,35.18,35.26,44000.0,35.19,35.26,35.18,35.26,44000.0
2012-05-01 11:30:00,35.25,35.31,35.15,35.28,36200.0,35.25,35.31,35.15,35.28,36200.0
2012-05-01 12:00:00,35.29,35.34,35.26,35.34,18700.0,35.29,35.34,35.26,35.34,18700.0
2012-05-01 12:30:00,35.34,35.34,35.23,35.24,21900.0,35.34,35.34,35.23,35.24,21900.0
2012-05-01 13:00:00,35.24,35.27,35.23,35.25,37700.0,35.24,35.27,35.23,35.25,37700.0
2012-05-01 13:30:00,35.25,35.34,35.24,35.29,40000.0,35.25,35.34,35.24,35.29,40000.0
2012-05-01 14:00:00,35.29,35.42,35.28,35.4,167100.0,35.29,35.42,35.28,35.4,167100.0
2012-05-01 14:30:00,35.41,35.49,35.37,35.38,92500.0,35.41,35.49,35.37,35.38,92500.0
2012-05-01 15:00:00,35.38,35.41,35.27,35.29,85900.0,35.38,35.41,35.27,35.29,85900.0
2012-05-01 15:30:00,35.3,35.34,35.14,35.17,90900.0,35.3,35.34,35.14,35.17,90900.0
2012-05-02 09:30:00,34.93,35.14,34.9,34.97,43800.0,34.93,35.14,34.9,34.97,43800.0
2012-05-02 10:00:00,34.97,35.0,34.7,34.72,42500.0,34.97,35.0,34.7,34.72,42500.0
2012-05-02 10:30:00,34.7,34.95,34.64,34.93,30400.0,34.7,34.95,34.64,34.93,30400.0
2012-05-02 11:00:00,34.93,34.94,34.85,34.93,26200.0,34.93,34.94,34.85,34.93,26200.0
2012-05-02 11:30:00,34.94,34.99,34.84,34.85,94600.0,34.94,34.99,34.84,34.85,94600.0
2012-05-02 12:00:00,34.86,34.97,34.84,34.93,25100.0,34.86,34.97,34.84,34.93,25100.0
2012-05-02 12:30:00,34.94,34.96,34.9,34.94,27400.0,34.94,34.96,34.9,34.94,27400.0
2012-05-02 13:00:00,34.94,34.95,34.86,34.86,34500.0,34.94,34.95,34.86,34.86,34500.0
2012-05-02 13:30:00,34.85,34.97,34.85,34.95,47000.0,34.85,34.97,34.85,34.95,47000.0
2012-05-02 14:00:00,34.96,35.0,34.9,34.99,163800.0,34.96,35.0,34.9,34.99,163800.0
2012-05-02 14:30:00,34.98,34.99,34.85,34.95,105800.0,34.98,34.99,34.85,34.95,105800.0
2012-05-02 15:00:00,34.96,35.03,34.86,34.99,132900.0,34.96,35.03,34.86,34.99,132900.0
2012-05-02 15:30:00,34.99,35.05,34.94,34.95,130900.0,34.99,35.05,34.94,34.95,130900.0
2012-05-03 09:30:00,35.0,35.2,34.85,34.99,118500.0,35.0,35.2,34.85,34.99,118500.0
2012-05-03 10:00:00,34.99,35.0,34.79,34.96,179900.0,34.99,35.0,34.79,34.96,179900.0
2012-05-03 10:30:00,34.96,35.25,34.96,35.24,88500.0,34.96,35.25,34.96,35.24,88500.0
2012-05-03 11:00:00,35.24,35.28,35.19,35.23,15900.0,35.24,35.28,35.19,35.23,15900.0
2012-05-03 11:30:00,35.24,35.24,35.08,35.08,51600.0,35.24,35.24,35.08,35.08,51600.0
2012-05-03 12:00:00,35.08,35.19,35.01,35.19,51300.0,35.08,35.19,35.01,35.19,51300.0
2012-05-03 12:30:00,35.18,35.24,35.17,35.17,19500.0,35.18,35.24,35.17,35.17,19500.0
2012-05-03 13:00:00,35.17,35.24,35.15,35.24,45900.0,35.17,35.24,35.15,35.24,45900.0
2012-05-03 13:30:00,35.24,35.24,35.09,35.2,101100.0,35.24,35.24,35.09,35.2,101100.0
2012-05-03 14:00:00,35.19,35.25,35.03,35.04,80000.0,35.19,35.25,35.03,35.04,80000.0
2012-05-03 14:30:00,35.03,35.04,34.99,35.0,69600.0,35.03,35.04,34.99,35.0,69600.0
2012-05-03 15:00:00,35.0,35.12,34.98,35.08,91900.0,35.0,35.12,34.98,35.08,91900.0
2012-05-03 15:30:00,35.08,35.25,35.08,35.21,137200.0,35.08,35.25,35.08,35.21,137200.0
2012-05-04 09:30:00,34.89,35.34,34.87,35.27,54100.0,34.89,35.34,34.87,35.27,54100.0
2012-05-04 10:00:00,35.24,35.28,35.13,35.24,173500.0,35.24,35.28,35.13,35.24,173500.0
2012-05-04 10:30:00,35.23,35.23,35.05,35.15,104300.0,35.23,35.23,35.05,35.15,104300.0
2012-05-04 11:00:00,35.15,35.19,35.04,35.09,95000.0,35.15,35.19,35.04,35.09,95000.0
2012-05-04 11:30:00,35.09,35.1,34.93,34.99,87100.0,35.09,35.1,34.93,34.99,87100.0
2012-05-04 12:00:00,34.99,35.05,34.98,35.0,93100.0,34.99,35.05,34.98,35.0,93100.0
2012-05-04 12:30:00,35.0,35.02,34.98,35.01,69200.0,35.0,35.02,34.98,35.01,69200.0
2012-05-04 13:00:00,35.01,35.09,34.99,35.07,62600.0,35.01,35.09,34.99,35.07,62600.0
2012-05-04 13:30:00,35.05,35.09,34.97,35.0,37100.0,35.05,35.09,34.97,35.0,37100.0
2012-05-04 14:00:00,34.99,35.0,34.89,34.95,59400.0,34.99,35.0,34.89,34.95,59400.0
2012-05-04 14:30:00,34.95,35.02,34.9,34.99,133800.0,34.95,35.02,34.9,34.99,133800.0
2012-05-04 15:00:00,34.99,35.03,34.95,34.96,72200.0,34.99,35.03,34.95,34.96,72200.0
2012-05-04 15:30:00,34.97,35.05,34.93,34.94,192500.0,34.97,35.05,34.93,34.94,192500.0
2012-05-07 09:30:00,34.87,35.07,34.71,35.02,85900.0,34.87,35.07,34.71,35.02,85900.0
2012-05-07 10:00:00,35.01,35.13,34.99,34.99,175900.0,35.01,35.13,34.99,34.99,175900.0
2012-05-07 10:30:00,35.0,35.07,34.97,35.03,53700.0,35.0,35.07,34.97,35.03,53700.0
2012-05-07 11:00:00,35.03,35.17,35.03,35.06,28200.0,35.03,35.17,35.03,35.06,28200.0
2012-05-07 11:30:00,35.07,35.11,35.01,35.08,48600.0,35.07,35.11,35.01,35.08,48600.0
2012-05-07 12:00:00,35.07,35.17,35.03,35.03,45600.0,35.07,35.17,35.03,35.03,45600.0
2012-05-07 12:30:00,35.03,35.16,35.03,35.16,39500.0,35.03,35.16,35.03,35.16,39500.0
2012-05-07 13:00:00,35.16,35.2,35.12,35.15,62100.0,35.16,35.2,35.12,35.15,62100.0
2012-05-07 13:30:00,35.14,35.24,35.13,35.18,50500.0,35.14,35.24,35.13,35.18,50500.0
2012-05-07 14:00:00,35.17,35.17,35.08,35.09,149100.0,35.17,35.17,35.08,35.09,149100.0
2012-05-07 14:30:00,35.09,35.09,35.04,35.05,18800.0,35.09,35.09,35.04,35.05,18800.0
2012-05-07 15:00:00,35.06,35.09,34.99,35.04,66900.0,35.06,35.09,34.99,35.04,66900.0
2012-05-07 15:30:00,35.03,35.11,34.97,35.02,190000.0,35.03,35.11,34.97,35.02,190000.0
2012-05-08 09:30:00,34.74,34.79,34.45,34.51,76700.0,34.74,34.79,34.45,34.51,76700.0
2012-05-08 10:00:00,34.49,34.51,34.35,34.36,98700.0,34.49,34.51,34.35,34.36,98700.0
2012-05-08 10:30:00,34.36,34.39,34.16,34.26,114800.0,34.36,34.39,34.16,34.26,114800.0
2012-05-08 11:00:00,34.24,34.27,34.09,34.22,142300.0,34.24,34.27,34.09,34.22,142300.0
2012-05-08 11:30:00,34.2,34.67,34.18,34.51,156700.0,34.2,34.67,34.18,34.51,156700.0
2012-05-08 12:00:00,34.51,34.51,34.3,34.37,21100.0,34.51,34.51,34.3,34.37,21100.0
2012-05-08 12:30:00,34.37,34.43,34.29,34.33,38300.0,34.37,34.43,34.29,34.33,38300.0
2012-05-08 13:00:00,34.33,34.45,34.27,34.45,35400.0,34.33,34.45,34.27,34.45,35400.0
2012-05-08 13:30:00,34.46,34.57,34.43,34.51,44500.0,34.46,34.57,34.43,34.51,44500.0
2012-05-08 14:00:00,34.51,34.55,34.33,34.33,66100.0,34.51,34.55,34.33,34.33,66100.0
2012-05-08 14:30:00,34.33,34.41,34.3,34.38,100400.0,34.33,34.41,34.3,34.38,100400.0
2012-05-08 15:00:00,34.37,34.59,34.34,34.46,109700.0,34.37,34.59,34.34,34.46,109700.0
2012-05-08 15:30:00,34.46,34.51,34.35,34.39,178200.0,34.46,34.51,34.35,34.39,178200.0
2012-05-09 09:30:00,34.06,34.33,33.97,34.25,95600.0,34.06,34.33,33.97,34.25,95600.0
2012-05-09 10:00:00,34.25,34.31,34.1,34.23,170100.0,34.25,34.31,34.1,34.23,170100.0
2012-05-09 10:30:00,34.23,34.54,34.21,34.54,63100.0,34.23,34.54,34.21,34.54,63100.0
2012-05-09 11:00:00,34.55,34.77,34.46,34.53,72900.0,34.55,34.77,34.46,34.53,72900.0
2012-05-09 11:30:00,34.53,34.66,34.51,34.55,48300.0,34.53,34.66,34.51,34.55,48300.0
2012-05-09 12:00:00,34.55,34.67,34.52,34.64,69300.0,34.55,34.67,34.52,34.64,69300.0
2012-05-09 12:30:00,34.63,34.7,34.58,34.69,94700.0,34.63,34.7,34.58,34.69,94700.0
2012-05-09 13:00:00,34.7,34.94,34.69,34.94,90900.0,34.7,34.94,34.69,34.94,90900.0
2012-05-09 13:30:00,34.94,35.14,34.91,35.04,50700.0,34.94,35.14,34.91,35.04,50700.0
2012-05-09 14:00:00,35.04,35.04,34.94,34.98,73500.0,35.04,35.04,34.94,34.98,73500.0
2012-05-09 14:30:00,34.98,35.05,34.94,34.99,152200.0,34.98,35.05,34.94,34.99,152200.0
2012-05-09 15:00:00,34.99,35.06,34.94,34.99,289400.0,34.99,35.06,34.94,34.99,289400.0
2012-05-09 15:30:00,34.98,35.15,34.91,34.97,159100.0,34.98,35.15,34.91,34.97,159100.0
2012-05-10 09:30:00,35.17,35.6,35.15,35.54,259000.0,35.17,35.6,35.15,35.54,259000.0
2012-05-10 10:00:00,35.55,35.58,35.23,35.23,66100.0,35.55,35.58,35.23,35.23,66100.0
2012-05-10 10:30:00,35.16,35.29,35.0,35.02,34800.0,35.16,35.29,35.0,35.02,34800.0
2012-05-10 11:00:00,35.03,35.18,35.01,35.18,60700.0,35.03,35.18,35.01,35.18,60700.0
2012-05-10 11:30:00,35.2,35.22,34.95,35.01,117900.0,35.2,35.22,34.95,35.01,117900.0
2012-05-10 12:00:00,35.01,35.16,34.99,35.11,48000.0,35.01,35.16,34.99,35.11,48000.0
2012-05-10 12:30:00,35.11,35.18,35.03,35.12,64300.0,35.11,35.18,35.03,35.12,64300.0
2012-05-10 13:00:00,35.13,35.19,35.09,35.14,50200.0,35.13,35.19,35.09,35.14,50200.0
2012-05-10 13:30:00,35.14,35.17,35.0,35.0,27300.0,35.14,35.17,35.0,35.0,27300.0
2012-05-10 14:00:00,35.0,35.16,35.0,35.14,35300.0,35.0,35.16,35.0,35.14,35300.0
2012-05-10 14:30:00,35.13,35.13,35.08,35.08,40600.0,35.13,35.13,35.08,35.08,40600.0
2012-05-10 15:00:00,35.08,35.14,35.07,35.09,49700.0,35.08,35.14,35.07,35.09,49700.0
2012-05-10 15:30:00,35.09,35.12,34.97,35.02,224000.0,35.09,35.12,34.97,35.02,224000.0
2012-05-11 09:30:00,34.97,35.1,34.93,35.01,59800.0,34.97,35.1,34.93,35.01,59800.0
2012-05-11 10:00:00,35.01,35.07,34.97,35.02,49900.0,35.01,35.07,34.97,35.02,49900.0
2012-05-11 10:30:00,35.03,35.32,35.03,35.3,29800.0,35.03,35.32,35.03,35.3,29800.0
2012-05-11 11:00:00,35.29,35.33,35.17,35.19,24400.0,35.29,35.33,35.17,35.19,24400.0
2012-05-11 11:30:00,35.2,35.3,35.19,35.28,21900.0,35.2,35.3,35.19,35.28,21900.0
2012-05-11 12:00:00,35.3,35.3,35.23,35.25,31400.0,35.3,35.3,35.23,35.25,31400.0
2012-05-11 12:30:00,35.25,35.39,35.22,35.22,23800.0,35.25,35.39,35.22,35.22,23800.0
2012-05-11 13:00:00,35.21,35.22,35.02,35.05,18400.0,35.21,35.22,35.02,35.05,18400.0
2012-05-11 13:30:00,35.07,35.11,35.04,35.09,14700.0,35.07,35.11,35.04,35.09,14700.0
2012-05-11 14:00:00,35.08,35.13,35.0,35.09,63000.0,35.08,35.13,35.0,35.09,63000.0
2012-05-11 14:30:00,35.08,35.13,35.02,35.07,186500.0,35.08,35.13,35.02,35.07,186500.0
2012-05-11 15:00:00,35.08,35.14,35.01,35.13,32600.0,35.08,35.14,35.01,35.13,32600.0
2012-05-11 15:30:00,35.13,35.13,34.99,35.01,76500.0,35.13,35.13,34.99,35.01,76500.0
2012-05-14 09:30:00,34.85,35.27,34.85,35.0,73000.0,34.85,35.27,34.85,35.0,73000.0
2012-05-14 10:00:00,34.98,35.08,34.82,34.84,68700.0,34.98,35.08,34.82,34.84,68700.0
2012-05-14 10:30:00,34.84,35.06,34.8,35.05,76200.0,34.84,35.06,34.8,35.05,76200.0
2012-05-14 11:00:00,35.02,35.12,34.98,35.11,72200.0,35.02,35.12,34.98,35.11,72200.0
2012-05-14 11:30:00,35.11,35.27,35.06,35.27,99400.0,35.11,35.27,35.06,35.27,99400.0
2012-05-14 12:00:00,35.26,35.27,35.09,35.09,19300.0,35.26,35.27,35.09,35.09,19300.0
2012-05-14 12:30:00,35.08,35.17,34.97,35.09,22400.0,35.08,35.17,34.97,35.09,22400.0
2012-05-14 13:00:00,35.1,35.12,34.95,34.99,24400.0,35.1,35.12,34.95,34.99,24400.0
2012-05-14 13:30:00,34.99,35.08,34.97,35.06,28200.0,34.99,35.08,34.97,35.06,28200.0
2012-05-14 14:00:00,35.05,35.11,34.96,35.0,30900.0,35.05,35.11,34.96,35.0,30900.0
2012-05-14 14:30:00,35.0,35.01,34.93,34.95,60300.0,35.0,35.01,34.93,34.95,60300.0
2012-05-14 15:00:00,34.95,34.97,34.86,34.87,65000.0,34.95,34.97,34.86,34.87,65000.0
2012-05-14 15:30:00,34.87,34.93,34.82,34.85,127500.0,34.87,34.93,34.82,34.85,127500.0
2012-05-15 09:30:00,34.78,35.0,34.59,34.85,76900.0,34.78,35.0,34.59,34.85,76900.0
2012-05-15 10:00:00,34.86,35.02,34.83,35.02,30700.0,34.86,35.02,34.83,35.02,30700.0
2012-05-15 10:30:00,35.04,35.16,34.94,35.01,134500.0,35.04,35.16,34.94,35.01,134500.0
2012-05-15 11:00:00,35.02,35.03,34.7,34.7,36900.0,35.02,35.03,34.7,34.7,36900.0
2012-05-15 11:30:00,34.69,35.04,34.69,34.99,40900.0,34.69,35.04,34.69,34.99,40900.0
2012-05-15 12:00:00,35.0,35.22,34.98,35.22,30200.0,35.0,35.22,34.98,35.22,30200.0
2012-05-15 12:30:00,35.22,35.22,35.05,35.06,29000.0,35.22,35.22,35.05,35.06,29000.0
2012-05-15 13:00:00,35.07,35.2,35.06,35.18,17200.0,35.07,35.2,35.06,35.18,17200.0
2012-05-15 13:30:00,35.18,35.18,34.88,34.93,48100.0,35.18,35.18,34.88,34.93,48100.0
2012-05-15 14:00:00,34.93,35.12,34.93,35.06,42300.0,34.93,35.12,34.93,35.06,42300.0
2012-05-15 14:30:00,35.06,35.09,34.96,35.0,65800.0,35.06,35.09,34.96,35.0,65800.0
2012-05-15 15:00:00,35.0,35.01,34.78,34.81,78800.0,35.0,35.01,34.78,34.81,78800.0
2012-05-15 15:30:00,34.82,34.89,34.71,34.8,112200.0,34.82,34.89,34.71,34.8,112200.0
2012-05-16 09:30:00,34.96,35.32,34.8,35.14,27200.0,34.96,35.32,34.8,35.14,27200.0
2012-05-16 10:00:00,35.16,35.23,35.12,35.18,46500.0,35.16,35.23,35.12,35.18,46500.0
2012-05-16 10:30:00,35.16,35.39,35.11,35.23,29700.0,35.16,35.39,35.11,35.23,29700.0
2012-05-16 11:00:00,35.23,35.25,35.0,35.07,33400.0,35.23,35.25,35.0,35.07,33400.0
2012-05-16 11:30:00,35.08,35.11,34.96,35.06,17800.0,35.08,35.11,34.96,35.06,17800.0
2012-05-16 12:00:00,35.06,35.06,34.93,35.01,30800.0,35.06,35.06,34.93,35.01,30800.0
2012-05-16 12:30:00,35.01,35.01,34.95,34.98,56200.0,35.01,35.01,34.95,34.98,56200.0
2012-05-16 13:00:00,34.98,35.08,34.94,34.97,30600.0,34.98,35.08,34.94,34.97,30600.0
2012-05-16 13:30:00,34.97,35.07,34.86,35.06,58900.0,34.97,35.07,34.86,35.06,58900.0
2012-05-16 14:00:00,35.06,35.09,34.84,34.91,45900.0,35.06,35.09,34.84,34.91,45900.0
2012-05-16 14:30:00,34.91,35.04,34.89,34.95,51100.0,34.91,35.04,34.89,34.95,51100.0
2012-05-16 15:00:00,34.95,34.99,34.89,34.94,65600.0,34.95,34.99,34.89,34.94,65600.0
2012-05-16 15:30:00,34.94,35.01,34.86,34.91,127200.0,34.94,35.01,34.86,34.91,127200.0
2012-05-17 09:30:00,34.99,34.99,34.49,34.67,40000.0,34.99,34.99,34.49,34.67,40000.0
2012-05-17 10:00:00,34.66,34.87,34.48,34.78,61600.0,34.66,34.87,34.48,34.78,61600.0
2012-05-17 10:30:00,34.76,34.8,34.59,34.67,56800.0,34.76,34.8,34.59,34.67,56800.0
2012-05-17 11:00:00,34.66,34.74,34.55,34.58,40800.0,34.66,34.74,34.55,34.58,40800.0
2012-05-17 11:30:00,34.59,34.61,34.38,34.41,61600.0,34.59,34.61,34.38,34.41,61600.0
2012-05-17 12:00:00,34.42,34.65,34.27,34.61,90300.0,34.42,34.65,34.27,34.61,90300.0
2012-05-17 12:30:00,34.62,34.62,34.38,34.39,22900.0,34.62,34.62,34.38,34.39,22900.0
2012-05-17 13:00:00,34.38,34.59,34.38,34.52,41000.0,34.38,34.59,34.38,34.52,41000.0
2012-05-17 13:30:00,34.5,34.54,34.35,34.4,64600.0,34.5,34.54,34.35,34.4,64600.0
2012-05-17 14:00:00,34.41,34.5,34.35,34.4,35300.0,34.41,34.5,34.35,34.4,35300.0
2012-05-17 14:30:00,34.4,34.49,34.33,34.4,45700.0,34.4,34.49,34.33,34.4,45700.0
2012-05-17 15:00:00,34.4,34.49,34.25,34.27,93200.0,34.4,34.49,34.25,34.27,93200.0
2012-05-17 15:30:00,34.26,34.27,34.09,34.18,239800.0,34.26,34.27,34.09,34.18,239800.0
2012-05-18 09:30:00,34.26,34.61,34.18,34.42,74000.0,34.26,34.61,34.18,34.42,74000.0
2012-05-18 10:00:00,34.44,34.72,34.41,34.68,28200.0,34.44,34.72,34.41,34.68,28200.0
2012-05-18 10:30:00,34.67,34.71,34.55,34.62,28500.0,34.67,34.71,34.55,34.62,28500.0
2012-05-18 11:00:00,34.64,34.65,34.29,34.29,27200.0,34.64,34.65,34.29,34.29,27200.0
2012-05-18 11:30:00,34.31,34.38,34.15,34.38,66500.0,34.31,34.38,34.15,34.38,66500.0
2012-05-18 12:00:00,34.39,34.64,34.39,34.64,28800.0,34.39,34.64,34.39,34.64,28800.0
2012-05-18 12:30:00,34.63,34.71,34.51,34.52,89800.0,34.63,34.71,34.51,34.52,89800.0
2012-05-18 13:00:00,34.53,34.56,34.47,34.53,12200.0,34.53,34.56,34.47,34.53,12200.0
2012-05-18 13:30:00,34.53,34.53,34.3,34.32,110000.0,34.53,34.53,34.3,34.32,110000.0
2012-05-18 14:00:00,34.32,34.39,34.22,34.29,24900.0,34.32,34.39,34.22,34.29,24900.0
2012-05-18 14:30:00,34.29,34.4,34.21,34.31,41100.0,34.29,34.4,34.21,34.31,41100.0
2012-05-18 15:00:00,34.3,34.46,34.25,34.3,73200.0,34.3,34.46,34.25,34.3,73200.0
2012-05-18 15:30:00,34.3,34.4,34.23,34.39,151100.0,34.3,34.4,34.23,34.39,151100.0
2012-05-21 09:30:00,34.51,34.69,34.38,34.56,43800.0,34.51,34.69,34.38,34.56,43800.0
2012-05-21 10:00:00,34.56,35.0,34.52,34.92,51300.0,34.56,35.0,34.52,34.92,51300.0
2012-05-21 10:30:00,34.93,34.94,34.74,34.93,44300.0,34.93,34.94,34.74,34.93,44300.0
2012-05-21 11:00:00,34.92,34.97,34.75,34.82,28000.0,34.92,34.97,34.75,34.82,28000.0
2012-05-21 11:30:00,34.83,34.86,34.72,34.78,37700.0,34.83,34.86,34.72,34.78,37700.0
2012-05-21 12:00:00,34.78,34.89,34.77,34.88,14400.0,34.78,34.89,34.77,34.88,14400.0
2012-05-21 12:30:00,34.88,34.99,34.81,34.82,12100.0,34.88,34.99,34.81,34.82,12100.0
2012-05-21 13:00:00,34.82,34.94,34.82,34.93,12500.0,34.82,34.94,34.82,34.93,12500.0
2012-05-21 13:30:00,34.93,34.99,34.82,34.97,66300.0,34.93,34.99,34.82,34.97,66300.0
2012-05-21 14:00:00,34.97,35.02,34.89,35.0,28900.0,34.97,35.02,34.89,35.0,28900.0
2012-05-21 14:30:00,35.0,35.06,34.98,35.01,39700.0,35.0,35.06,34.98,35.01,39700.0
2012-05-21 15:00:00,35.01,35.11,35.0,35.06,46100.0,35.01,35.11,35.0,35.06,46100.0
2012-05-21 15:30:00,35.06,35.06,35.0,35.04,98000.0,35.06,35.06,35.0,35.04,98000.0
2012-05-22 09:30:00,35.15,35.59,35.04,35.44,49500.0,35.15,35.59,35.04,35.44,49500.0
2012-05-22 10:00:00,35.44,35.73,35.44,35.61,48000.0,35.44,35.73,35.44,35.61,48000.0
2012-05-22 10:30:00,35.61,35.7,35.56,35.7,30100.0,35.61,35.7,35.56,35.7,30100.0
2012-05-22 11:00:00,35.69,35.85,35.68,35.82,72300.0,35.69,35.85,35.68,35.82,72300.0
2012-05-22 11:30:00,35.83,35.84,35.68,35.72,27200.0,35.83,35.84,35.68,35.72,27200.0
2012-05-22 12:00:00,35.71,35.73,35.44,35.56,21100.0,35.71,35.73,35.44,35.56,21100.0
2012-05-22 12:30:00,35.56,35.75,35.55,35.69,28600.0,35.56,35.75,35.55,35.69,28600.0
2012-05-22 13:00:00,35.7,35.82,35.66,35.67,35800.0,35.7,35.82,35.66,35.67,35800.0
2012-05-22 13:30:00,35.67,35.7,35.6,35.63,51600.0,35.67,35.7,35.6,35.63,51600.0
2012-05-22 14:00:00,35.64,35.71,35.6,35.64,70600.0,35.64,35.71,35.6,35.64,70600.0
2012-05-22 14:30:00,35.63,35.7,35.6,35.65,84400.0,35.63,35.7,35.6,35.65,84400.0
2012-05-22 15:00:00,35.66,35.71,35.61,35.62,174700.0,35.66,35.71,35.61,35.62,174700.0
2012-05-22 15:30:00,35.61,35.62,35.34,35.54,135100.0,35.61,35.62,35.34,35.54,135100.0
2012-05-23 09:30:00,35.38,35.78,35.34,35.72,22000.0,35.38,35.78,35.34,35.72,22000.0
2012-05-23 10:00:00,35.75,35.81,35.47,35.53,22500.0,35.75,35.81,35.47,35.53,22500.0
2012-05-23 10:30:00,35.52,35.53,35.32,35.39,33400.0,35.52,35.53,35.32,35.39,33400.0
2012-05-23 11:00:00,35.39,35.54,35.37,35.47,24800.0,35.39,35.54,35.37,35.47,24800.0
2012-05-23 11:30:00,35.47,35.58,35.39,35.48,39800.0,35.47,35.58,35.39,35.48,39800.0
2012-05-23 12:00:00,35.49,35.49,35.29,35.29,18700.0,35.49,35.49,35.29,35.29,18700.0
2012-05-23 12:30:00,35.33,35.42,35.27,35.27,11300.0,35.33,35.42,35.27,35.27,11300.0
2012-05-23 13:00:00,35.26,35.33,35.17,35.28,49000.0,35.26,35.33,35.17,35.28,49000.0
2012-05-23 13:30:00,35.28,35.45,35.26,35.42,34900.0,35.28,35.45,35.26,35.42,34900.0
2012-05-23 14:00:00,35.42,35.45,35.25,35.28,38500.0,35.42,35.45,35.25,35.28,38500.0
2012-05-23 14:30:00,35.26,35.66,35.25,35.62,62700.0,35.26,35.66,35.25,35.62,62700.0
2012-05-23 15:00:00,35.62,35.74,35.53,35.66,79500.0,35.62,35.74,35.53,35.66,79500.0
2012-05-23 15:30:00,35.66,35.9,35.66,35.8,212600.0,35.66,35.9,35.66,35.8,212600.0
2012-05-24 09:30:00,35.89,36.0,35.61,35.87,46700.0,35.89,36.0,35.61,35.87,46700.0
2012-05-24 10:00:00,35.86,36.0,35.84,35.88,32700.0,35.86,36.0,35.84,35.88,32700.0
2012-05-24 10:30:00,35.9,36.05,35.87,35.9,37000.0,35.9,36.05,35.87,35.9,37000.0
2012-05-24 11:00:00,35.9,36.14,35.9,35.91,24100.0,35.9,36.14,35.9,35.91,24100.0
2012-05-24 11:30:00,35.9,35.98,35.85,35.95,32200.0,35.9,35.98,35.85,35.95,32200.0
2012-05-24 12:00:00,35.97,35.97,35.7,35.77,17000.0,35.97,35.97,35.7,35.77,17000.0
2012-05-24 12:30:00,35.77,35.88,35.75,35.83,15600.0,35.77,35.88,35.75,35.83,15600.0
2012-05-24 13:00:00,35.84,35.92,35.81,35.85,12600.0,35.84,35.92,35.81,35.85,12600.0
2012-05-24 13:30:00,35.84,35.88,35.67,35.67,51800.0,35.84,35.88,35.67,35.67,51800.0
2012-05-24 14:00:00,35.66,35.75,35.59,35.72,41200.0,35.66,35.75,35.59,35.72,41200.0
2012-05-24 14:30:00,35.72,35.8,35.64,35.67,26800.0,35.72,35.8,35.64,35.67,26800.0
2012-05-24 15:00:00,35.67,35.85,35.67,35.8,77100.0,35.67,35.85,35.67,35.8,77100.0
2012-05-24 15:30:00,35.83,35.94,35.72,35.89,114500.0,35.83,35.94,35.72,35.89,114500.0
2012-05-25 09:30:00,35.91,36.19,35.83,36.16,26800.0,35.91,36.19,35.83,36.16,26800.0
2012-05-25 10:00:00,36.13,36.18,35.89,36.06,28000.0,36.13,36.18,35.89,36.06,28000.0
2012-05-25 10:30:00,36.05,36.16,35.94,35.94,24700.0,36.05,36.16,35.94,35.94,24700.0
2012-05-25 11:00:00,35.95,36.07,35.95,36.04,25400.0,35.95,36.07,35.95,36.04,25400.0
2012-05-25 11:30:00,36.03,36.3,35.98,36.3,89600.0,36.03,36.3,35.98,36.3,89600.0
2012-05-25 12:00:00,36.3,36.32,36.18,36.24,13700.0,36.3,36.32,36.18,36.24,13700.0
2012-05-25 12:30:00,36.21,36.31,36.19,36.28,16500.0,36.21,36.31,36.19,36.28,16500.0
2012-05-25 13:00:00,36.26,36.38,36.23,36.36,39900.0,36.26,36.38,36.23,36.36,39900.0
2012-05-25 13:30:00,36.36,36.41,36.25,36.27,25100.0,36.36,36.41,36.25,36.27,25100.0
2012-05-25 14:00:00,36.27,36.3,36.19,36.28,22000.0,36.27,36.3,36.19,36.28,22000.0
2012-05-25 14:30:00,36.27,36.3,36.22,36.24,57800.0,36.27,36.3,36.22,36.24,57800.0
2012-05-25 15:00:00,36.24,36.3,36.1,36.19,48700.0,36.24,36.3,36.1,36.19,48700.0
2012-05-25 15:30:00,36.18,36.28,36.12,36.26,85500.0,36.18,36.28,36.12,36.26,85500.0
2012-05-29 09:30:00,36.64,36.67,36.26,36.32,35900.0,36.64,36.67,36.26,36.32,35900.0
2012-05-29 10:00:00,36.26,36.48,36.11,36.48,34900.0,36.26,36.48,36.11,36.48,34900.0
2012-05-29 10:30:00,36.5,36.63,36.22,36.22,37100.0,36.5,36.63,36.22,36.22,37100.0
2012-05-29 11:00:00,36.22,36.33,36.07,36.32,34300.0,36.22,36.33,36.07,36.32,34300.0
2012-05-29 11:30:00,36.34,36.36,36.05,36.2,32500.0,36.34,36.36,36.05,36.2,32500.0
2012-05-29 12:00:00,36.2,36.2,36.01,36.12,34400.0,36.2,36.2,36.01,36.12,34400.0
2012-05-29 12:30:00,36.12,36.29,36.05,36.11,15300.0,36.12,36.29,36.05,36.11,15300.0
2012-05-29 13:00:00,36.11,36.22,36.08,36.2,37700.0,36.11,36.22,36.08,36.2,37700.0
2012-05-29 13:30:00,36.2,36.29,36.18,36.28,12400.0,36.2,36.29,36.18,36.28,12400.0
2012-05-29 14:00:00,36.29,36.43,36.27,36.43,21000.0,36.29,36.43,36.27,36.43,21000.0
2012-05-29 14:30:00,36.42,36.51,36.35,36.5,23400.0,36.42,36.51,36.35,36.5,23400.0
2012-05-29 15:00:00,36.5,36.52,36.42,36.48,19400.0,36.5,36.52,36.42,36.48,19400.0
2012-05-29 15:30:00,36.48,36.69,36.4,36.6,72500.0,36.48,36.69,36.4,36.6,72500.0
2012-05-30 09:30:00,36.32,36.35,35.83,35.95,23500.0,36.32,36.35,35.83,35.95,23500.0
2012-05-30 10:00:00,35.91,35.91,35.59,35.91,29800.0,35.91,35.91,35.59,35.91,29800.0
2012-05-30 10:30:00,35.89,35.9,35.65,35.75,21200.0,35.89,35.9,35.65,35.75,21200.0
2012-05-30 11:00:00,35.72,35.99,35.7,35.96,38900.0,35.72,35.99,35.7,35.96,38900.0
2012-05-30 11:30:00,35.98,36.12,35.93,36.06,22900.0,35.98,36.12,35.93,36.06,22900.0
2012-05-30 12:00:00,36.05,36.07,35.87,35.92,21000.0,36.05,36.07,35.87,35.92,21000.0
2012-05-30 12:30:00,35.92,36.01,35.91,35.98,14300.0,35.92,36.01,35.91,35.98,14300.0
2012-05-30 13:00:00,35.96,35.97,35.82,35.88,17600.0,35.96,35.97,35.82,35.88,17600.0
2012-05-30 13:30:00,35.86,35.98,35.84,35.89,27500.0,35.86,35.98,35.84,35.89,27500.0
2012-05-30 14:00:00,35.89,35.96,35.82,35.88,29900.0,35.89,35.96,35.82,35.88,29900.0
2012-05-30 14:30:00,35.88,35.91,35.83,35.88,52800.0,35.88,35.91,35.83,35.88,52800.0
2012-05-30 15:00:00,35.88,35.91,35.7,35.86,57500.0,35.88,35.91,35.7,35.86,57500.0
2012-05-30 15:30:00,35.84,35.96,35.79,35.92,160800.0,35.84,35.96,35.79,35.92,160800.0
2012-05-31 09:30:00,35.9,35.95,35.3,35.43,36900.0,35.9,35.95,35.3,35.43,36900.0
2012-05-31 10:00:00,35.45,35.55,35.37,35.5,20300.0,35.45,35.55,35.37,35.5,20300.0
2012-05-31 10:30:00,35.51,35.67,35.48,35.48,94700.0,35.51,35.67,35.48,35.48,94700.0
2012-05-31 11:00:00,35.48,35.56,35.41,35.55,40900.0,35.48,35.56,35.41,35.55,40900.0
2012-05-31 11:30:00,35.56,35.69,35.56,35.6,19900.0,35.56,35.69,35.56,35.6,19900.0
2012-05-31 12:00:00,35.58,35.89,35.57,35.86,38200.0,35.58,35.89,35.57,35.86,38200.0
2012-05-31 12:30:00,35.85,35.88,35.71,35.71,24200.0,35.85,35.88,35.71,35.71,24200.0
2012-05-31 13:00:00,35.72,35.97,35.72,35.9,27900.0,35.72,35.97,35.72,35.9,27900.0
2012-05-31 13:30:00,35.88,35.94,35.68,35.75,46800.0,35.88,35.94,35.68,35.75,46800.0
2012-05-31 14:00:00,35.75,35.95,35.74,35.93,40100.0,35.75,35.95,35.74,35.93,40100.0
2012-05-31 14:30:00,35.9,36.03,35.87,35.95,42200.0,35.9,36.03,35.87,35.95,42200.0
2012-05-31 15:00:00,35.94,36.16,35.86,36.15,72500.0,35.94,36.16,35.86,36.15,72500.0
2012-05-31 15:30:00,36.13,36.25,36.0,36.05,212100.0,36.13,36.25,36.0,36.05,212100.0
2012-06-01 09:30:00,35.28,35.75,35.28,35.53,47600.0,35.28,35.75,35.28,35.53,47600.0
2012-06-01 10:00:00,35.59,35.75,35.45,35.45,55400.0,35.59,35.75,35.45,35.45,55400.0
2012-06-01 10:30:00,35.44,35.6,35.41,35.49,28600.0,35.44,35.6,35.41,35.49,28600.0
2012-06-01 11:00:00,35.45,35.48,35.39,35.45,33600.0,35.45,35.48,35.39,35.45,33600.0
2012-06-01 11:30:00,35.43,35.43,35.04,35.2,43600.0,35.43,35.43,35.04,35.2,43600.0
2012-06-01 12:00:00,35.21,35.31,35.12,35.14,24600.0,35.21,35.31,35.12,35.14,24600.0
2012-06-01 12:30:00,35.14,35.18,34.98,34.98,28400.0,35.14,35.18,34.98,34.98,28400.0
2012-06-01 13:00:00,34.93,35.08,34.93,35.0,36900.0,34.93,35.08,34.93,35.0,36900.0
2012-06-01 13:30:00,35.0,35.06,35.0,35.06,81200.0,35.0,35.06,35.0,35.06,81200.0
2012-06-01 14:00:00,35.05,35.15,34.96,35.05,172600.0,35.05,35.15,34.96,35.05,172600.0
2012-06-01 14:30:00,35.04,35.23,35.04,35.06,62600.0,35.04,35.23,35.04,35.06,62600.0
2012-06-01 15:00:00,35.06,35.19,35.0,35.08,94300.0,35.06,35.19,35.0,35.08,94300.0
2012-06-01 15:30:00,35.08,35.16,35.0,35.01,152300.0,35.08,35.16,35.0,35.01,152300.0
2012-06-04 09:30:00,35.54,35.75,35.11,35.22,80200.0,35.54,35.75,35.11,35.22,80200.0
2012-06-04 10:00:00,35.2,35.63,34.95,35.49,91800.0,35.2,35.63,34.95,35.49,91800.0
2012-06-04 10:30:00,35.49,35.49,35.24,35.3,43400.0,35.49,35.49,35.24,35.3,43400.0
2012-06-04 11:00:00,35.31,35.37,35.24,35.25,28200.0,35.31,35.37,35.24,35.25,28200.0
2012-06-04 11:30:00,35.25,35.3,35.13,35.13,29200.0,35.25,35.3,35.13,35.13,29200.0
2012-06-04 12:00:00,35.13,35.15,34.95,34.96,60300.0,35.13,35.15,34.95,34.96,60300.0
2012-06-04 12:30:00,34.97,35.07,34.96,35.05,36900.0,34.97,35.07,34.96,35.05,36900.0
2012-06-04 13:00:00,35.06,35.14,35.0,35.06,34700.0,35.06,35.14,35.0,35.06,34700.0
2012-06-04 13:30:00,35.05,35.16,34.98,35.05,54100.0,35.05,35.16,34.98,35.05,54100.0
2012-06-04 14:00:00,35.05,35.16,35.0,35.16,45700.0,35.05,35.16,35.0,35.16,45700.0
2012-06-04 14:30:00,35.15,35.42,35.09,35.35,58500.0,35.15,35.42,35.09,35.35,58500.0
2012-06-04 15:00:00,35.34,35.4,35.21,35.36,55300.0,35.34,35.4,35.21,35.36,55300.0
2012-06-04 15:30:00,35.34,35.37,35.19,35.33,127400.0,35.34,35.37,35.19,35.33,127400.0
2012-06-05 09:30:00,35.24,35.69,35.1,35.46,89300.0,35.24,35.69,35.1,35.46,89300.0
2012-06-05 10:00:00,35.44,35.65,35.42,35.53,31100.0,35.44,35.65,35.42,35.53,31100.0
2012-06-05 10:30:00,35.53,35.54,35.08,35.11,38800.0,35.53,35.54,35.08,35.11,38800.0
2012-06-05 11:00:00,35.11,35.46,35.09,35.41,31100.0,35.11,35.46,35.09,35.41,31100.0
2012-06-05 11:30:00,35.42,35.43,35.14,35.15,32100.0,35.42,35.43,35.14,35.15,32100.0
2012-06-05 12:00:00,35.17,35.38,35.17,35.28,25400.0,35.17,35.38,35.17,35.28,25400.0
2012-06-05 12:30:00,35.32,35.41,35.28,35.31,21700.0,35.32,35.41,35.28,35.31,21700.0
2012-06-05 13:00:00,35.31,35.33,35.22,35.3,21300.0,35.31,35.33,35.22,35.3,21300.0
2012-06-05 13:30:00,35.33,35.5,35.29,35.44,26000.0,35.33,35.5,35.29,35.44,26000.0
2012-06-05 14:00:00,35.44,35.55,35.41,35.44,35800.0,35.44,35.55,35.41,35.44,35800.0
2012-06-05 14:30:00,35.41,35.46,35.36,35.4,38900.0,35.41,35.46,35.36,35.4,38900.0
2012-06-05 15:00:00,35.41,35.52,35.34,35.45,75800.0,35.41,35.52,35.34,35.45,75800.0
2012-06-05 15:30:00,35.46,35.64,35.43,35.53,165600.0,35.46,35.64,35.43,35.53,165600.0
2012-06-06 09:30:00,35.84,36.2,35.78,36.1,63000.0,35.84,36.2,35.78,36.1,63000.0
2012-06-06 10:00:00,36.12,36.46,36.09,36.25,40800.0,36.12,36.46,36.09,36.25,40800.0
2012-06-06 10:30:00,36.26,36.4,36.23,36.34,27300.0,36.26,36.4,36.23,36.34,27300.0
2012-06-06 11:00:00,36.34,36.39,36.29,36.33,59400.0,36.34,36.39,36.29,36.33,59400.0
2012-06-06 11:30:00,36.34,36.54,36.28,36.54,51200.0,36.34,36.54,36.28,36.54,51200.0
2012-06-06 12:00:00,36.55,36.64,36.52,36.63,25400.0,36.55,36.64,36.52,36.63,25400.0
2012-06-06 12:30:00,36.61,36.82,36.57,36.78,40800.0,36.61,36.82,36.57,36.78,40800.0
2012-06-06 13:00:00,36.78,36.86,36.72,36.86,29600.0,36.78,36.86,36.72,36.86,29600.0
2012-06-06 13:30:00,36.86,36.88,36.74,36.75,44300.0,36.86,36.88,36.74,36.75,44300.0
2012-06-06 14:00:00,36.75,36.79,36.63,36.68,61600.0,36.75,36.79,36.63,36.68,61600.0
2012-06-06 14:30:00,36.68,36.8,36.66,36.75,44400.0,36.68,36.8,36.66,36.75,44400.0
2012-06-06 15:00:00,36.77,36.79,36.66,36.68,58400.0,36.77,36.79,36.66,36.68,58400.0
2012-06-06 15:30:00,36.67,36.92,36.67,36.91,121800.0,36.67,36.92,36.67,36.91,121800.0
2012-06-07 09:30:00,36.85,37.0,36.5,36.71,104500.0,36.85,37.0,36.5,36.71,104500.0
2012-06-07 10:00:00,36.68,36.68,36.43,36.58,85400.0,36.68,36.68,36.43,36.58,85400.0
2012-06-07 10:30:00,36.58,36.59,36.26,36.39,44300.0,36.58,36.59,36.26,36.39,44300.0
2012-06-07 11:00:00,36.4,36.52,36.32,36.41,79900.0,36.4,36.52,36.32,36.41,79900.0
2012-06-07 11:30:00,36.39,36.68,36.33,36.54,49700.0,36.39,36.68,36.33,36.54,49700.0
2012-06-07 12:00:00,36.52,36.72,36.49,36.63,35600.0,36.52,36.72,36.49,36.63,35600.0
2012-06-07 12:30:00,36.63,36.76,36.56,36.66,115800.0,36.63,36.76,36.56,36.66,115800.0
2012-06-07 13:00:00,36.67,36.96,36.65,36.96,38000.0,36.67,36.96,36.65,36.96,38000.0
2012-06-07 13:30:00,36.94,36.97,36.8,36.8,35600.0,36.94,36.97,36.8,36.8,35600.0
2012-06-07 14:00:00,36.82,36.88,36.75,36.83,47200.0,36.82,36.88,36.75,36.83,47200.0
2012-06-07 14:30:00,36.84,36.91,36.8,36.91,32200.0,36.84,36.91,36.8,36.91,32200.0
2012-06-07 15:00:00,36.9,36.92,36.74,36.76,41200.0,36.9,36.92,36.74,36.76,41200.0
2012-06-07 15:30:00,36.76,36.76,36.45,36.55,82800.0,36.76,36.76,36.45,36.55,82800.0
2012-06-08 09:30:00,36.37,36.8,36.37,36.65,71900.0,36.37,36.8,36.37,36.65,71900.0
2012-06-08 10:00:00,36.66,36.79,36.62,36.7,18300.0,36.66,36.79,36.62,36.7,18300.0
2012-06-08 10:30:00,36.71,36.89,36.69,36.84,32400.0,36.71,36.89,36.69,36.84,32400.0
2012-06-08 11:00:00,36.84,36.89,36.71,36.77,24300.0,36.84,36.89,36.71,36.77,24300.0
2012-06-08 11:30:00,36.76,36.86,36.75,36.82,38900.0,36.76,36.86,36.75,36.82,38900.0
2012-06-08 12:00:00,36.81,36.92,36.81,36.92,27300.0,36.81,36.92,36.81,36.92,27300.0
2012-06-08 12:30:00,36.91,37.01,36.91,36.97,26500.0,36.91,37.01,36.91,36.97,26500.0
2012-06-08 13:00:00,36.98,37.14,36.97,37.05,46300.0,36.98,37.14,36.97,37.05,46300.0
2012-06-08 13:30:00,37.05,37.32,37.05,37.28,60700.0,37.05,37.32,37.05,37.28,60700.0
2012-06-08 14:00:00,37.27,37.27,37.17,37.2,17800.0,37.27,37.27,37.17,37.2,17800.0
2012-06-08 14:30:00,37.2,37.29,37.18,37.19,23200.0,37.2,37.29,37.18,37.19,23200.0
2012-06-08 15:00:00,37.19,37.21,37.13,37.17,26600.0,37.19,37.21,37.13,37.17,26600.0
2012-06-08 15:30:00,37.18,37.25,37.14,37.22,77000.0,37.18,37.25,37.14,37.22,77000.0
2012-06-11 09:30:00,37.5,37.73,37.34,37.52,59900.0,37.5,37.73,37.34,37.52,59900.0
2012-06-11 10:00:00,37.48,37.56,37.18,37.22,66600.0,37.48,37.56,37.18,37.22,66600.0
2012-06-11 10:30:00,37.22,37.32,37.05,37.07,16900.0,37.22,37.32,37.05,37.07,16900.0
2012-06-11 11:00:00,37.09,37.39,37.04,37.34,24700.0,37.09,37.39,37.04,37.34,24700.0
2012-06-11 11:30:00,37.32,37.5,37.24,37.34,53500.0,37.32,37.5,37.24,37.34,53500.0
2012-06-11 12:00:00,37.34,37.34,37.02,37.02,31400.0,37.34,37.34,37.02,37.02,31400.0
2012-06-11 12:30:00,37.02,37.14,36.96,36.99,45200.0,37.02,37.14,36.96,36.99,45200.0
2012-06-11 13:00:00,36.99,37.1,36.94,36.98,24400.0,36.99,37.1,36.94,36.98,24400.0
2012-06-11 13:30:00,36.98,37.04,36.86,36.87,29100.0,36.98,37.04,36.86,36.87,29100.0
2012-06-11 14:00:00,36.87,36.87,36.7,36.76,31200.0,36.87,36.87,36.7,36.76,31200.0
2012-06-11 14:30:00,36.76,36.85,36.73,36.77,41800.0,36.76,36.85,36.73,36.77,41800.0
2012-06-11 15:00:00,36.77,36.78,36.51,36.57,94000.0,36.77,36.78,36.51,36.57,94000.0
2012-06-11 15:30:00,36.57,36.67,36.36,36.36,152300.0,36.57,36.67,36.36,36.36,152300.0
2012-06-12 09:30:00,36.55,36.99,36.44,36.83,23300.0,36.55,36.99,36.44,36.83,23300.0
2012-06-12 10:00:00,36.84,36.88,36.65,36.83,72600.0,36.84,36.88,36.65,36.83,72600.0
2012-06-12 10:30:00,36.79,36.79,36.67,36.67,47800.0,36.79,36.79,36.67,36.67,47800.0
2012-06-12 11:00:00,36.68,36.92,36.67,36.89,24900.0,36.68,36.92,36.67,36.89,24900.0
2012-06-12 11:30:00,36.91,36.94,36.75,36.78,17500.0,36.91,36.94,36.75,36.78,17500.0
2012-06-12 12:00:00,36.77,36.79,36.53,36.64,27400.0,36.77,36.79,36.53,36.64,27400.0
2012-06-12 12:30:00,36.58,36.67,36.5,36.52,17100.0,36.58,36.67,36.5,36.52,17100.0
2012-06-12 13:00:00,36.53,36.68,36.52,36.57,15100.0,36.53,36.68,36.52,36.57,15100.0
2012-06-12 13:30:00,36.58,36.74,36.56,36.68,32500.0,36.58,36.74,36.56,36.68,32500.0
2012-06-12 14:00:00,36.66,36.79,36.66,36.69,39700.0,36.66,36.79,36.66,36.69,39700.0
2012-06-12 14:30:00,36.7,36.88,36.7,36.81,52100.0,36.7,36.88,36.7,36.81,52100.0
2012-06-12 15:00:00,36.82,36.87,36.75,36.87,49300.0,36.82,36.87,36.75,36.87,49300.0
2012-06-12 15:30:00,36.87,37.0,36.78,36.87,140200.0,36.87,37.0,36.78,36.87,140200.0
2012-06-13 09:30:00,36.68,36.99,36.3,36.54,46500.0,36.68,36.99,36.3,36.54,46500.0
2012-06-13 10:00:00,36.63,36.68,36.49,36.6,56900.0,36.63,36.68,36.49,36.6,56900.0
2012-06-13 10:30:00,36.63,36.97,36.61,36.97,20200.0,36.63,36.97,36.61,36.97,20200.0
2012-06-13 11:00:00,36.94,36.95,36.79,36.81,17400.0,36.94,36.95,36.79,36.81,17400.0
2012-06-13 11:30:00,36.81,36.91,36.63,36.63,10700.0,36.81,36.91,36.63,36.63,10700.0
2012-06-13 12:00:00,36.63,36.63,36.5,36.58,15000.0,36.63,36.63,36.5,36.58,15000.0
2012-06-13 12:30:00,36.56,36.76,36.56,36.7,17000.0,36.56,36.76,36.56,36.7,17000.0
2012-06-13 13:00:00,36.7,36.83,36.69,36.81,22700.0,36.7,36.83,36.69,36.81,22700.0
2012-06-13 13:30:00,36.82,36.85,36.54,36.57,21500.0,36.82,36.85,36.54,36.57,21500.0
2012-06-13 14:00:00,36.56,36.62,36.39,36.42,23000.0,36.56,36.62,36.39,36.42,23000.0
2012-06-13 14:30:00,36.4,36.41,36.21,36.28,32700.0,36.4,36.41,36.21,36.28,32700.0
2012-06-13 15:00:00,36.27,36.31,36.03,36.1,80700.0,36.27,36.31,36.03,36.1,80700.0
2012-06-13 15:30:00,36.1,36.19,36.04,36.16,73400.0,36.1,36.19,36.04,36.16,73400.0
2012-06-14 09:30:00,36.15,36.53,35.97,36.53,36300.0,36.15,36.53,35.97,36.53,36300.0
2012-06-14 10:00:00,36.55,36.64,36.39,36.4,14000.0,36.55,36.64,36.39,36.4,14000.0
2012-06-14 10:30:00,36.43,36.43,36.25,36.39,15400.0,36.43,36.43,36.25,36.39,15400.0
2012-06-14 11:00:00,36.42,36.55,36.28,36.53,18100.0,36.42,36.55,36.28,36.53,18100.0
2012-06-14 11:30:00,36.54,36.54,36.43,36.44,18600.0,36.54,36.54,36.43,36.44,18600.0
2012-06-14 12:00:00,36.44,36.52,36.44,36.49,25000.0,36.44,36.52,36.44,36.49,25000.0
2012-06-14 12:30:00,36.48,36.57,36.45,36.55,17500.0,36.48,36.57,36.45,36.55,17500.0
2012-06-14 13:00:00,36.53,36.6,36.45,36.49,19600.0,36.53,36.6,36.45,36.49,19600.0
2012-06-14 13:30:00,36.48,36.58,36.45,36.54,27300.0,36.48,36.58,36.45,36.54,27300.0
2012-06-14 14:00:00,36.54,36.61,36.49,36.51,36200.0,36.54,36.61,36.49,36.51,36200.0
2012-06-14 14:30:00,36.5,36.53,36.43,36.43,42300.0,36.5,36.53,36.43,36.43,42300.0
2012-06-14 15:00:00,36.43,36.84,36.42,36.49,70600.0,36.43,36.84,36.42,36.49,70600.0
2012-06-14 15:30:00,36.48,36.74,36.46,36.63,85900.0,36.48,36.74,36.46,36.63,85900.0
2012-06-15 09:30:00,36.66,36.92,36.63,36.75,62000.0,36.66,36.92,36.63,36.75,62000.0
2012-06-15 10:00:00,36.8,36.84,36.69,36.77,44500.0,36.8,36.84,36.69,36.77,44500.0
2012-06-15 10:30:00,36.78,36.78,36.46,36.46,42900.0,36.78,36.78,36.46,36.46,42900.0
2012-06-15 11:00:00,36.46,36.58,36.37,36.58,35500.0,36.46,36.58,36.37,36.58,35500.0
2012-06-15 11:30:00,36.56,36.61,36.51,36.58,10000.0,36.56,36.61,36.51,36.58,10000.0
2012-06-15 12:00:00,36.57,36.61,36.5,36.5,8800.0,36.57,36.61,36.5,36.5,8800.0
2012-06-15 12:30:00,36.5,36.52,36.44,36.5,10700.0,36.5,36.52,36.44,36.5,10700.0
2012-06-15 13:00:00,36.51,36.6,36.49,36.57,7300.0,36.51,36.6,36.49,36.57,7300.0
2012-06-15 13:30:00,36.56,36.65,36.54,36.64,20000.0,36.56,36.65,36.54,36.64,20000.0
2012-06-15 14:00:00,36.64,36.81,36.63,36.81,18300.0,36.64,36.81,36.63,36.81,18300.0
2012-06-15 14:30:00,36.82,36.92,36.75,36.76,22800.0,36.82,36.92,36.75,36.76,22800.0
2012-06-15 15:00:00,36.75,36.89,36.75,36.86,44500.0,36.75,36.89,36.75,36.86,44500.0
2012-06-15 15:30:00,36.87,37.06,36.87,36.91,225400.0,36.87,37.06,36.87,36.91,225400.0
2012-06-18 09:30:00,36.67,36.92,36.39,36.81,22000.0,36.67,36.92,36.39,36.81,22000.0
2012-06-18 10:00:00,36.86,36.95,36.66,36.92,20900.0,36.86,36.95,36.66,36.92,20900.0
2012-06-18 10:30:00,36.93,37.1,36.87,36.93,25000.0,36.93,37.1,36.87,36.93,25000.0
2012-06-18 11:00:00,36.95,36.95,36.66,36.74,16600.0,36.95,36.95,36.66,36.74,16600.0
2012-06-18 11:30:00,36.75,36.77,36.55,36.7,17200.0,36.75,36.77,36.55,36.7,17200.0
2012-06-18 12:00:00,36.69,36.76,36.64,36.74,15200.0,36.69,36.76,36.64,36.74,15200.0
2012-06-18 12:30:00,36.73,36.84,36.68,36.76,18300.0,36.73,36.84,36.68,36.76,18300.0
2012-06-18 13:00:00,36.77,36.96,36.76,36.92,100800.0,36.77,36.96,36.76,36.92,100800.0
2012-06-18 13:30:00,36.92,37.06,36.86,37.06,40100.0,36.92,37.06,36.86,37.06,40100.0
2012-06-18 14:00:00,37.06,37.24,36.99,37.16,31700.0,37.06,37.24,36.99,37.16,31700.0
2012-06-18 14:30:00,37.17,37.24,37.09,37.16,29900.0,37.17,37.24,37.09,37.16,29900.0
2012-06-18 15:00:00,37.16,37.19,36.97,37.08,49800.0,37.16,37.19,36.97,37.08,49800.0
2012-06-18 15:30:00,37.07,37.16,37.01,37.09,106200.0,37.07,37.16,37.01,37.09,106200.0
2012-06-19 09:30:00,37.2,37.54,37.02,37.54,22500.0,37.2,37.54,37.02,37.54,22500.0
2012-06-19 10:00:00,37.51,37.53,37.4,37.45,11900.0,37.51,37.53,37.4,37.45,11900.0
2012-06-19 10:30:00,37.45,37.49,37.35,37.39,15400.0,37.45,37.49,37.35,37.39,15400.0
2012-06-19 11:00:00,37.39,37.44,37.22,37.33,16000.0,37.39,37.44,37.22,37.33,16000.0
2012-06-19 11:30:00,37.32,37.45,37.32,37.39,19900.0,37.32,37.45,37.32,37.39,19900.0
2012-06-19 12:00:00,37.41,37.43,37.34,37.41,12600.0,37.41,37.43,37.34,37.41,12600.0
2012-06-19 12:30:00,37.35,37.41,37.26,37.41,27700.0,37.35,37.41,37.26,37.41,27700.0
2012-06-19 13:00:00,37.41,37.61,37.36,37.61,65800.0,37.41,37.61,37.36,37.61,65800.0
2012-06-19 13:30:00,37.59,37.74,37.58,37.71,20900.0,37.59,37.74,37.58,37.71,20900.0
2012-06-19 14:00:00,37.69,37.77,37.65,37.71,23100.0,37.69,37.77,37.65,37.71,23100.0
2012-06-19 14:30:00,37.7,37.7,37.45,37.51,26100.0,37.7,37.7,37.45,37.51,26100.0
2012-06-19 15:00:00,37.5,37.6,37.49,37.58,30300.0,37.5,37.6,37.49,37.58,30300.0
2012-06-19 15:30:00,37.58,37.59,37.39,37.45,81300.0,37.58,37.59,37.39,37.45,81300.0
2012-06-20 09:30:00,37.47,37.47,37.18,37.18,19800.0,37.47,37.47,37.18,37.18,19800.0
2012-06-20 10:00:00,37.17,37.27,37.13,37.2,16400.0,37.17,37.27,37.13,37.2,16400.0
2012-06-20 10:30:00,37.17,37.2,37.09,37.11,10000.0,37.17,37.2,37.09,37.11,10000.0
2012-06-20 11:00:00,37.09,37.22,37.09,37.22,18400.0,37.09,37.22,37.09,37.22,18400.0
2012-06-20 11:30:00,37.22,37.32,37.14,37.18,11400.0,37.22,37.32,37.14,37.18,11400.0
2012-06-20 12:00:00,37.17,37.17,36.94,36.99,25500.0,37.17,37.17,36.94,36.99,25500.0
2012-06-20 12:30:00,37.09,37.18,36.85,37.13,27900.0,37.09,37.18,36.85,37.13,27900.0
2012-06-20 13:00:00,37.19,37.35,37.18,37.21,17100.0,37.19,37.35,37.18,37.21,17100.0
2012-06-20 13:30:00,37.21,37.24,37.09,37.2,15700.0,37.21,37.24,37.09,37.2,15700.0
2012-06-20 14:00:00,37.19,37.19,36.91,36.95,36200.0,37.19,37.19,36.91,36.95,36200.0
2012-06-20 14:30:00,36.92,37.02,36.78,36.86,33900.0,36.92,37.02,36.78,36.86,33900.0
2012-06-20 15:00:00,36.88,36.95,36.79,36.94,35400.0,36.88,36.95,36.79,36.94,35400.0
2012-06-20 15:30:00,36.93,37.03,36.86,37.0,83900.0,36.93,37.03,36.86,37.0,83900.0
2012-06-21 09:30:00,36.93,36.97,36.76,36.87,30400.0,36.93,36.97,36.76,36.87,30400.0
2012-06-21 10:00:00,36.84,36.87,36.45,36.49,42600.0,36.84,36.87,36.45,36.49,42600.0
2012-06-21 10:30:00,36.48,36.55,36.45,36.51,32800.0,36.48,36.55,36.45,36.51,32800.0
2012-06-21 11:00:00,36.53,36.53,36.3,36.32,13600.0,36.53,36.53,36.3,36.32,13600.0
2012-06-21 11:30:00,36.32,36.4,36.24,36.36,20900.0,36.32,36.4,36.24,36.36,20900.0
2012-06-21 12:00:00,36.34,36.37,36.07,36.09,25800.0,36.34,36.37,36.07,36.09,25800.0
2012-06-21 12:30:00,36.09,36.15,36.07,36.11,24100.0,36.09,36.15,36.07,36.11,24100.0
2012-06-21 13:00:00,36.12,36.14,36.05,36.05,17600.0,36.12,36.14,36.05,36.05,17600.0
2012-06-21 13:30:00,36.05,36.08,35.95,35.99,13800.0,36.05,36.08,35.95,35.99,13800.0
2012-06-21 14:00:00,35.97,35.97,35.85,35.9,32700.0,35.97,35.97,35.85,35.9,32700.0
2012-06-21 14:30:00,35.9,36.11,35.87,36.08,31000.0,35.9,36.11,35.87,36.08,31000.0
2012-06-21 15:00:00,36.09,36.12,36.02,36.1,24600.0,36.09,36.12,36.02,36.1,24600.0
2012-06-21 15:30:00,36.07,36.1,35.93,35.96,60300.0,36.07,36.1,35.93,35.96,60300.0
2012-06-22 09:30:00,36.08,36.18,35.79,35.82,16100.0,36.08,36.18,35.79,35.82,16100.0
2012-06-22 10:00:00,35.87,35.95,35.83,35.85,7100.0,35.87,35.95,35.83,35.85,7100.0
2012-06-22 10:30:00,35.82,35.95,35.75,35.95,15800.0,35.82,35.95,35.75,35.95,15800.0
2012-06-22 11:00:00,35.9,36.02,35.87,35.93,13800.0,35.9,36.02,35.87,35.93,13800.0
2012-06-22 11:30:00,35.93,36.08,35.93,36.07,27500.0,35.93,36.08,35.93,36.07,27500.0
2012-06-22 12:00:00,36.06,36.12,35.98,36.05,34700.0,36.06,36.12,35.98,36.05,34700.0
2012-06-22 12:30:00,36.05,36.05,35.92,35.98,18700.0,36.05,36.05,35.92,35.98,18700.0
2012-06-22 13:00:00,35.97,35.97,35.82,35.83,9500.0,35.97,35.97,35.82,35.83,9500.0
2012-06-22 13:30:00,35.82,35.88,35.78,35.88,11200.0,35.82,35.88,35.78,35.88,11200.0
2012-06-22 14:00:00,35.89,35.92,35.86,35.92,8900.0,35.89,35.92,35.86,35.92,8900.0
2012-06-22 14:30:00,35.92,36.04,35.86,36.04,10800.0,35.92,36.04,35.86,36.04,10800.0
2012-06-22 15:00:00,36.04,36.04,35.9,35.92,12800.0,36.04,36.04,35.9,35.92,12800.0
2012-06-22 15:30:00,35.92,35.98,35.87,35.87,77300.0,35.92,35.98,35.87,35.87,77300.0
2012-06-25 09:30:00,34.82,34.87,34.23,34.76,170500.0,34.82,34.87,34.23,34.76,170500.0
2012-06-25 10:00:00,34.76,34.91,34.7,34.79,132600.0,34.76,34.91,34.7,34.79,132600.0
2012-06-25 10:30:00,34.78,34.99,34.76,34.9,68800.0,34.78,34.99,34.76,34.9,68800.0
2012-06-25 11:00:00,34.91,34.91,34.51,34.51,143100.0,34.91,34.91,34.51,34.51,143100.0
2012-06-25 11:30:00,34.53,34.61,34.44,34.45,53800.0,34.53,34.61,34.44,34.45,53800.0
2012-06-25 12:00:00,34.46,34.61,34.4,34.51,40800.0,34.46,34.61,34.4,34.51,40800.0
2012-06-25 12:30:00,34.51,34.6,34.47,34.49,39700.0,34.51,34.6,34.47,34.49,39700.0
2012-06-25 13:00:00,34.47,34.5,34.4,34.47,34300.0,34.47,34.5,34.4,34.47,34300.0
2012-06-25 13:30:00,34.48,34.59,34.46,34.55,41800.0,34.48,34.59,34.46,34.55,41800.0
2012-06-25 14:00:00,34.55,34.67,34.55,34.55,45300.0,34.55,34.67,34.55,34.55,45300.0
2012-06-25 14:30:00,34.55,34.55,34.4,34.4,50400.0,34.55,34.55,34.4,34.4,50400.0
2012-06-25 15:00:00,34.4,34.5,34.38,34.44,84100.0,34.4,34.5,34.38,34.44,84100.0
2012-06-25 15:30:00,34.46,34.46,34.26,34.32,175900.0,34.46,34.46,34.26,34.32,175900.0
2012-06-26 09:30:00,34.27,34.65,33.91,33.98,107900.0,34.27,34.65,33.91,33.98,107900.0
2012-06-26 10:00:00,34.0,34.13,33.88,34.02,76400.0,34.0,34.13,33.88,34.02,76400.0
2012-06-26 10:30:00,34.02,34.25,33.96,34.23,34300.0,34.02,34.25,33.96,34.23,34300.0
2012-06-26 11:00:00,34.23,34.44,34.09,34.42,39500.0,34.23,34.44,34.09,34.42,39500.0
2012-06-26 11:30:00,34.4,34.49,34.34,34.4,26800.0,34.4,34.49,34.34,34.4,26800.0
2012-06-26 12:00:00,34.4,34.48,34.3,34.34,33200.0,34.4,34.48,34.3,34.34,33200.0
2012-06-26 12:30:00,34.38,34.51,34.37,34.45,40100.0,34.38,34.51,34.37,34.45,40100.0
2012-06-26 13:00:00,34.47,34.47,34.3,34.32,47200.0,34.47,34.47,34.3,34.32,47200.0
2012-06-26 13:30:00,34.3,34.32,34.25,34.3,38700.0,34.3,34.32,34.25,34.3,38700.0
2012-06-26 14:00:00,34.29,34.5,34.29,34.47,35300.0,34.29,34.5,34.29,34.47,35300.0
2012-06-26 14:30:00,34.49,34.49,34.34,34.46,66900.0,34.49,34.49,34.34,34.46,66900.0
2012-06-26 15:00:00,34.47,34.5,34.4,34.43,55000.0,34.47,34.5,34.4,34.43,55000.0
2012-06-26 15:30:00,34.43,34.5,34.4,34.4,106700.0,34.43,34.5,34.4,34.4,106700.0
2012-06-27 09:30:00,34.2,34.44,33.84,34.42,64200.0,34.2,34.44,33.84,34.42,64200.0
2012-06-27 10:00:00,34.43,34.7,34.38,34.67,18800.0,34.43,34.7,34.38,34.67,18800.0
2012-06-27 10:30:00,34.67,34.68,34.49,34.54,19300.0,34.67,34.68,34.49,34.54,19300.0
2012-06-27 11:00:00,34.56,34.59,34.43,34.45,19000.0,34.56,34.59,34.43,34.45,19000.0
2012-06-27 11:30:00,34.46,34.58,34.46,34.52,14300.0,34.46,34.58,34.46,34.52,14300.0
2012-06-27 12:00:00,34.52,34.55,34.47,34.49,24300.0,34.52,34.55,34.47,34.49,24300.0
2012-06-27 12:30:00,34.48,34.51,34.44,34.45,15200.0,34.48,34.51,34.44,34.45,15200.0
2012-06-27 13:00:00,34.45,34.57,34.45,34.49,12900.0,34.45,34.57,34.45,34.49,12900.0
2012-06-27 13:30:00,34.5,34.5,34.41,34.45,22400.0,34.5,34.5,34.41,34.45,22400.0
2012-06-27 14:00:00,34.46,34.47,34.33,34.36,41700.0,34.46,34.47,34.33,34.36,41700.0
2012-06-27 14:30:00,34.37,34.44,34.34,34.36,37800.0,34.37,34.44,34.34,34.36,37800.0
2012-06-27 15:00:00,34.37,34.51,34.35,34.49,46300.0,34.37,34.51,34.35,34.49,46300.0
2012-06-27 15:30:00,34.5,34.57,34.47,34.51,76300.0,34.5,34.57,34.47,34.51,76300.0
2012-06-28 09:30:00,34.19,34.61,33.84,34.41,37600.0,34.19,34.61,33.84,34.41,37600.0
2012-06-28 10:00:00,34.39,34.41,34.15,34.19,18600.0,34.39,34.41,34.15,34.19,18600.0
2012-06-28 10:30:00,34.08,34.24,33.95,34.08,16900.0,34.08,34.24,33.95,34.08,16900.0
2012-06-28 11:00:00,34.09,34.16,34.0,34.12,21200.0,34.09,34.16,34.0,34.12,21200.0
2012-06-28 11:30:00,34.13,34.16,33.94,33.95,39400.0,34.13,34.16,33.94,33.95,39400.0
2012-06-28 12:00:00,33.96,34.07,33.9,33.94,16000.0,33.96,34.07,33.9,33.94,16000.0
2012-06-28 12:30:00,33.96,34.06,33.93,34.06,16900.0,33.96,34.06,33.93,34.06,16900.0
2012-06-28 13:00:00,34.06,34.06,33.95,34.01,21300.0,34.06,34.06,33.95,34.01,21300.0
2012-06-28 13:30:00,33.99,34.02,33.94,34.0,19500.0,33.99,34.02,33.94,34.0,19500.0
2012-06-28 14:00:00,34.02,34.05,33.85,33.87,41500.0,34.02,34.05,33.85,33.87,41500.0
2012-06-28 14:30:00,33.88,34.08,33.84,34.08,33400.0,33.88,34.08,33.84,34.08,33400.0
2012-06-28 15:00:00,34.08,34.14,34.05,34.13,56500.0,34.08,34.14,34.05,34.13,56500.0
2012-06-28 15:30:00,34.14,34.5,34.13,34.46,129400.0,34.14,34.5,34.13,34.46,129400.0
2012-06-29 09:30:00,35.13,35.24,34.94,35.18,45200.0,35.13,35.24,34.94,35.18,45200.0
2012-06-29 10:00:00,35.2,35.21,35.03,35.13,27800.0,35.2,35.21,35.03,35.13,27800.0
2012-06-29 10:30:00,35.13,35.19,34.97,34.98,62400.0,35.13,35.19,34.97,34.98,62400.0
2012-06-29 11:00:00,34.98,35.01,34.95,35.0,44400.0,34.98,35.01,34.95,35.0,44400.0
2012-06-29 11:30:00,35.0,35.15,34.98,35.14,26700.0,35.0,35.15,34.98,35.14,26700.0
2012-06-29 12:00:00,35.14,35.24,35.13,35.2,19600.0,35.14,35.24,35.13,35.2,19600.0
2012-06-29 12:30:00,35.19,35.19,35.02,35.12,15300.0,35.19,35.19,35.02,35.12,15300.0
2012-06-29 13:00:00,35.12,35.38,35.12,35.33,28000.0,35.12,35.38,35.12,35.33,28000.0
2012-06-29 13:30:00,35.34,35.37,35.29,35.36,18600.0,35.34,35.37,35.29,35.36,18600.0
2012-06-29 14:00:00,35.36,35.38,35.26,35.36,32300.0,35.36,35.38,35.26,35.36,32300.0
2012-06-29 14:30:00,35.36,35.48,35.31,35.48,17900.0,35.36,35.48,35.31,35.48,17900.0
2012-06-29 15:00:00,35.48,35.53,35.36,35.38,25400.0,35.48,35.53,35.36,35.38,25400.0
2012-06-29 15:30:00,35.37,35.37,35.17,35.29,127100.0,35.37,35.37,35.17,35.29,127100.0
2012-07-02 09:30:00,35.44,36.7,35.44,36.36,117000.0,35.44,36.7,35.44,36.36,117000.0
2012-07-02 10:00:00,36.35,36.48,36.2,36.45,75000.0,36.35,36.48,36.2,36.45,75000.0
2012-07-02 10:30:00,36.46,36.48,36.18,36.22,49100.0,36.46,36.48,36.18,36.22,49100.0
2012-07-02 11:00:00,36.21,36.36,36.17,36.3,44300.0,36.21,36.36,36.17,36.3,44300.0
2012-07-02 11:30:00,36.31,36.49,36.3,36.49,26000.0,36.31,36.49,36.3,36.49,26000.0
2012-07-02 12:00:00,36.48,36.6,36.38,36.56,30500.0,36.48,36.6,36.38,36.56,30500.0
2012-07-02 12:30:00,36.57,36.81,36.54,36.79,27200.0,36.57,36.81,36.54,36.79,27200.0
2012-07-02 13:00:00,36.79,36.82,36.55,36.56,39700.0,36.79,36.82,36.55,36.56,39700.0
2012-07-02 13:30:00,36.56,36.68,36.55,36.61,40000.0,36.56,36.68,36.55,36.61,40000.0
2012-07-02 14:00:00,36.61,36.7,36.54,36.64,59100.0,36.61,36.7,36.54,36.64,59100.0
2012-07-02 14:30:00,36.64,36.65,36.56,36.58,57400.0,36.64,36.65,36.56,36.58,57400.0
2012-07-02 15:00:00,36.59,36.73,36.54,36.72,119300.0,36.59,36.73,36.54,36.72,119300.0
2012-07-02 15:30:00,36.7,36.82,36.66,36.75,136400.0,36.7,36.82,36.66,36.75,136400.0
2012-07-03 09:30:00,36.85,37.07,36.71,37.0,49100.0,36.85,37.07,36.71,37.0,49100.0
2012-07-03 10:00:00,37.01,37.22,36.94,37.19,33800.0,37.01,37.22,36.94,37.19,33800.0
2012-07-03 10:30:00,37.21,37.62,37.21,37.51,60500.0,37.21,37.62,37.21,37.51,60500.0
2012-07-03 11:00:00,37.48,37.73,37.46,37.72,41300.0,37.48,37.73,37.46,37.72,41300.0
2012-07-03 11:30:00,37.73,37.95,37.68,37.87,39200.0,37.73,37.95,37.68,37.87,39200.0
2012-07-03 12:00:00,37.84,37.84,37.63,37.78,41400.0,37.84,37.84,37.63,37.78,41400.0
2012-07-03 12:30:00,37.78,37.82,37.67,37.81,67200.0,37.78,37.82,37.67,37.81,67200.0
2012-07-05 09:30:00,38.0,38.08,37.42,38.0,130100.0,38.0,38.08,37.42,38.0,130100.0
2012-07-05 10:00:00,38.0,38.18,37.97,38.05,114400.0,38.0,38.18,37.97,38.05,114400.0
2012-07-05 10:30:00,38.08,38.32,38.08,38.28,35000.0,38.08,38.32,38.08,38.28,35000.0
2012-07-05 11:00:00,38.29,38.41,38.25,38.39,51500.0,38.29,38.41,38.25,38.39,51500.0
2012-07-05 11:30:00,38.39,38.39,38.24,38.34,29100.0,38.39,38.39,38.24,38.34,29100.0
2012-07-05 12:00:00,38.35,38.38,38.31,38.35,57000.0,38.35,38.38,38.31,38.35,57000.0
2012-07-05 12:30:00,38.35,38.4,38.3,38.39,41400.0,38.35,38.4,38.3,38.39,41400.0
2012-07-05 13:00:00,38.39,38.75,38.39,38.73,116700.0,38.39,38.75,38.39,38.73,116700.0
2012-07-05 13:30:00,38.73,39.23,38.73,39.22,210100.0,38.73,39.23,38.73,39.22,210100.0
2012-07-05 14:00:00,39.21,39.65,39.09,39.1,286400.0,39.21,39.65,39.09,39.1,286400.0
2012-07-05 14:30:00,39.11,39.26,38.72,38.78,75900.0,39.11,39.26,38.72,38.78,75900.0
2012-07-05 15:00:00,38.78,38.87,38.69,38.85,55700.0,38.78,38.87,38.69,38.85,55700.0
2012-07-05 15:30:00,38.87,39.09,38.85,38.99,175500.0,38.87,39.09,38.85,38.99,175500.0
2012-07-06 09:30:00,38.57,38.9,38.45,38.72,40200.0,38.57,38.9,38.45,38.72,40200.0
2012-07-06 10:00:00,38.71,38.77,38.6,38.74,38200.0,38.71,38.77,38.6,38.74,38200.0
2012-07-06 10:30:00,38.74,38.9,38.73,38.86,43300.0,38.74,38.9,38.73,38.86,43300.0
2012-07-06 11:00:00,38.86,38.94,38.86,38.9,40700.0,38.86,38.94,38.86,38.9,40700.0
2012-07-06 11:30:00,38.9,38.97,38.87,38.93,41700.0,38.9,38.97,38.87,38.93,41700.0
2012-07-06 12:00:00,38.92,38.96,38.84,38.87,41500.0,38.92,38.96,38.84,38.87,41500.0
2012-07-06 12:30:00,38.86,38.88,38.71,38.74,50400.0,38.86,38.88,38.71,38.74,50400.0
2012-07-06 13:00:00,38.74,38.83,38.74,38.79,19500.0,38.74,38.83,38.74,38.79,19500.0
2012-07-06 13:30:00,38.77,38.81,38.76,38.81,21000.0,38.77,38.81,38.76,38.81,21000.0
2012-07-06 14:00:00,38.83,38.84,38.77,38.81,23700.0,38.83,38.84,38.77,38.81,23700.0
2012-07-06 14:30:00,38.82,38.88,38.75,38.79,35700.0,38.82,38.88,38.75,38.79,35700.0
2012-07-06 15:00:00,38.8,38.85,38.75,38.83,53700.0,38.8,38.85,38.75,38.83,53700.0
2012-07-06 15:30:00,38.83,39.0,38.82,38.92,146700.0,38.83,39.0,38.82,38.92,146700.0
2012-07-09 09:30:00,38.85,39.03,38.8,38.82,18200.0,38.85,39.03,38.8,38.82,18200.0
2012-07-09 10:00:00,38.8,38.83,38.7,38.78,46500.0,38.8,38.83,38.7,38.78,46500.0
2012-07-09 10:30:00,38.77,38.96,38.75,38.91,31400.0,38.77,38.96,38.75,38.91,31400.0
2012-07-09 11:00:00,38.92,38.93,38.79,38.89,33700.0,38.92,38.93,38.79,38.89,33700.0
2012-07-09 11:30:00,38.89,38.96,38.84,38.86,15600.0,38.89,38.96,38.84,38.86,15600.0
2012-07-09 12:00:00,38.87,38.93,38.83,38.9,15900.0,38.87,38.93,38.83,38.9,15900.0
2012-07-09 12:30:00,38.91,38.94,38.86,38.92,14600.0,38.91,38.94,38.86,38.92,14600.0
2012-07-09 13:00:00,38.92,39.09,38.92,39.09,18000.0,38.92,39.09,38.92,39.09,18000.0
2012-07-09 13:30:00,39.09,39.17,39.07,39.11,26000.0,39.09,39.17,39.07,39.11,26000.0
2012-07-09 14:00:00,39.12,39.13,39.05,39.06,24000.0,39.12,39.13,39.05,39.06,24000.0
2012-07-09 14:30:00,39.06,39.1,39.05,39.08,28500.0,39.06,39.1,39.05,39.08,28500.0
2012-07-09 15:00:00,39.09,39.19,39.07,39.17,44200.0,39.09,39.19,39.07,39.17,44200.0
2012-07-09 15:30:00,39.19,39.27,39.16,39.2,92100.0,39.19,39.27,39.16,39.2,92100.0
2012-07-10 09:30:00,39.62,39.88,39.4,39.84,60700.0,39.62,39.88,39.4,39.84,60700.0
2012-07-10 10:00:00,39.86,39.98,39.76,39.89,58700.0,39.86,39.98,39.76,39.89,58700.0
2012-07-10 10:30:00,39.89,39.96,39.79,39.87,17500.0,39.89,39.96,39.79,39.87,17500.0
2012-07-10 11:00:00,39.84,39.97,39.81,39.93,49900.0,39.84,39.97,39.81,39.93,49900.0
2012-07-10 11:30:00,39.92,39.99,39.86,39.88,36500.0,39.92,39.99,39.86,39.88,36500.0
2012-07-10 12:00:00,39.87,39.89,39.82,39.85,16900.0,39.87,39.89,39.82,39.85,16900.0
2012-07-10 12:30:00,39.86,39.93,39.84,39.84,19700.0,39.86,39.93,39.84,39.84,19700.0
2012-07-10 13:00:00,39.86,39.96,39.81,39.85,34300.0,39.86,39.96,39.81,39.85,34300.0
2012-07-10 13:30:00,39.84,39.85,39.72,39.76,17000.0,39.84,39.85,39.72,39.76,17000.0
2012-07-10 14:00:00,39.74,39.79,39.63,39.64,22400.0,39.74,39.79,39.63,39.64,22400.0
2012-07-10 14:30:00,39.65,39.72,39.57,39.63,77900.0,39.65,39.72,39.57,39.63,77900.0
2012-07-10 15:00:00,39.61,39.71,39.48,39.48,75100.0,39.61,39.71,39.48,39.48,75100.0
2012-07-10 15:30:00,39.49,39.84,39.46,39.74,141400.0,39.49,39.84,39.46,39.74,141400.0
2012-07-11 09:30:00,39.69,39.82,39.38,39.6,59900.0,39.69,39.82,39.38,39.6,59900.0
2012-07-11 10:00:00,39.6,39.66,39.47,39.55,23900.0,39.6,39.66,39.47,39.55,23900.0
2012-07-11 10:30:00,39.55,39.59,39.47,39.55,23300.0,39.55,39.59,39.47,39.55,23300.0
2012-07-11 11:00:00,39.55,39.67,39.44,39.48,32300.0,39.55,39.67,39.44,39.48,32300.0
2012-07-11 11:30:00,39.49,39.71,39.44,39.62,38400.0,39.49,39.71,39.44,39.62,38400.0
2012-07-11 12:00:00,39.63,39.71,39.53,39.53,22400.0,39.63,39.71,39.53,39.53,22400.0
2012-07-11 12:30:00,39.53,39.63,39.5,39.6,23600.0,39.53,39.63,39.5,39.6,23600.0
2012-07-11 13:00:00,39.6,39.6,39.4,39.41,23500.0,39.6,39.6,39.4,39.41,23500.0
2012-07-11 13:30:00,39.4,39.51,39.34,39.39,23900.0,39.4,39.51,39.34,39.39,23900.0
2012-07-11 14:00:00,39.39,39.49,39.22,39.23,39600.0,39.39,39.49,39.22,39.23,39600.0
2012-07-11 14:30:00,39.23,39.28,39.16,39.21,46000.0,39.23,39.28,39.16,39.21,46000.0
2012-07-11 15:00:00,39.21,39.27,39.13,39.19,66400.0,39.21,39.27,39.13,39.19,66400.0
2012-07-11 15:30:00,39.18,39.33,39.14,39.26,127400.0,39.18,39.33,39.14,39.26,127400.0
2012-07-12 09:30:00,39.04,39.37,38.91,39.32,35700.0,39.04,39.37,38.91,39.32,35700.0
2012-07-12 10:00:00,39.28,39.38,39.17,39.25,74500.0,39.28,39.38,39.17,39.25,74500.0
2012-07-12 10:30:00,39.26,39.34,39.16,39.31,38200.0,39.26,39.34,39.16,39.31,38200.0
2012-07-12 11:00:00,39.29,39.44,39.26,39.41,42200.0,39.29,39.44,39.26,39.41,42200.0
2012-07-12 11:30:00,39.4,39.48,39.37,39.44,55500.0,39.4,39.48,39.37,39.44,55500.0
2012-07-12 12:00:00,39.44,39.46,39.29,39.35,43600.0,39.44,39.46,39.29,39.35,43600.0
2012-07-12 12:30:00,39.34,39.44,39.26,39.44,20600.0,39.34,39.44,39.26,39.44,20600.0
2012-07-12 13:00:00,39.44,39.55,39.4,39.43,39800.0,39.44,39.55,39.4,39.43,39800.0
2012-07-12 13:30:00,39.39,39.58,39.39,39.44,18000.0,39.39,39.58,39.39,39.44,18000.0
2012-07-12 14:00:00,39.46,39.55,39.37,39.49,30800.0,39.46,39.55,39.37,39.49,30800.0
2012-07-12 14:30:00,39.47,39.59,39.44,39.57,36900.0,39.47,39.59,39.44,39.57,36900.0
2012-07-12 15:00:00,39.57,39.66,39.47,39.59,66900.0,39.57,39.66,39.47,39.59,66900.0
2012-07-12 15:30:00,39.55,39.65,39.38,39.43,112300.0,39.55,39.65,39.38,39.43,112300.0
2012-07-13 09:30:00,39.67,39.79,39.5,39.57,59800.0,39.67,39.79,39.5,39.57,59800.0
2012-07-13 10:00:00,39.57,39.8,39.52,39.79,64500.0,39.57,39.8,39.52,39.79,64500.0
2012-07-13 10:30:00,39.77,39.91,39.75,39.86,9800.0,39.77,39.91,39.75,39.86,9800.0
2012-07-13 11:00:00,39.89,39.91,39.81,39.87,13700.0,39.89,39.91,39.81,39.87,13700.0
2012-07-13 11:30:00,39.87,39.94,39.82,39.87,12100.0,39.87,39.94,39.82,39.87,12100.0
2012-07-13 12:00:00,39.88,39.98,39.87,39.91,33700.0,39.88,39.98,39.87,39.91,33700.0
2012-07-13 12:30:00,39.92,39.98,39.82,39.87,12600.0,39.92,39.98,39.82,39.87,12600.0
2012-07-13 13:00:00,39.83,39.91,39.78,39.78,15600.0,39.83,39.91,39.78,39.78,15600.0
2012-07-13 13:30:00,39.77,39.84,39.74,39.82,14100.0,39.77,39.84,39.74,39.82,14100.0
2012-07-13 14:00:00,39.83,39.92,39.79,39.88,24300.0,39.83,39.92,39.79,39.88,24300.0
2012-07-13 14:30:00,39.88,39.98,39.86,39.94,20700.0,39.88,39.98,39.86,39.94,20700.0
2012-07-13 15:00:00,39.94,40.01,39.89,39.93,74100.0,39.94,40.01,39.89,39.93,74100.0
2012-07-13 15:30:00,39.9,39.96,39.81,39.85,123400.0,39.9,39.96,39.81,39.85,123400.0
2012-07-16 09:30:00,39.72,39.83,39.57,39.75,26600.0,39.72,39.83,39.57,39.75,26600.0
2012-07-16 10:00:00,39.75,39.8,39.66,39.74,14600.0,39.75,39.8,39.66,39.74,14600.0
2012-07-16 10:30:00,39.76,39.83,39.71,39.76,26600.0,39.76,39.83,39.71,39.76,26600.0
2012-07-16 11:00:00,39.76,39.96,39.76,39.8,21200.0,39.76,39.96,39.76,39.8,21200.0
2012-07-16 11:30:00,39.86,39.86,39.75,39.77,15500.0,39.86,39.86,39.75,39.77,15500.0
2012-07-16 12:00:00,39.76,39.82,39.73,39.77,21400.0,39.76,39.82,39.73,39.77,21400.0
2012-07-16 12:30:00,39.77,39.8,39.68,39.77,13500.0,39.77,39.8,39.68,39.77,13500.0
2012-07-16 13:00:00,39.77,39.77,39.7,39.72,30600.0,39.77,39.77,39.7,39.72,30600.0
2012-07-16 13:30:00,39.72,39.76,39.63,39.75,17400.0,39.72,39.76,39.63,39.75,17400.0
2012-07-16 14:00:00,39.75,39.8,39.71,39.74,26000.0,39.75,39.8,39.71,39.74,26000.0
2012-07-16 14:30:00,39.75,39.83,39.68,39.83,48500.0,39.75,39.83,39.68,39.83,48500.0
2012-07-16 15:00:00,39.84,39.84,39.77,39.79,47200.0,39.84,39.84,39.77,39.79,47200.0
2012-07-16 15:30:00,39.79,39.81,39.68,39.72,125000.0,39.79,39.81,39.68,39.72,125000.0
2012-07-17 09:30:00,39.95,40.15,39.86,39.87,66400.0,39.95,40.15,39.86,39.87,66400.0
2012-07-17 10:00:00,39.9,39.95,39.79,39.88,26400.0,39.9,39.95,39.79,39.88,26400.0
2012-07-17 10:30:00,39.88,39.95,39.8,39.87,38600.0,39.88,39.95,39.8,39.87,38600.0
2012-07-17 11:00:00,39.84,40.07,39.82,40.07,15600.0,39.84,40.07,39.82,40.07,15600.0
2012-07-17 11:30:00,40.06,40.25,40.02,40.21,25000.0,40.06,40.25,40.02,40.21,25000.0
2012-07-17 12:00:00,40.22,40.52,40.14,40.51,103800.0,40.22,40.52,40.14,40.51,103800.0
2012-07-17 12:30:00,40.5,40.52,40.43,40.43,22500.0,40.5,40.52,40.43,40.43,22500.0
2012-07-17 13:00:00,40.43,40.59,40.4,40.52,28300.0,40.43,40.59,40.4,40.52,28300.0
2012-07-17 13:30:00,40.53,40.62,40.47,40.47,19200.0,40.53,40.62,40.47,40.47,19200.0
2012-07-17 14:00:00,40.46,40.57,40.46,40.53,34300.0,40.46,40.57,40.46,40.53,34300.0
2012-07-17 14:30:00,40.55,40.85,40.54,40.83,62400.0,40.55,40.85,40.54,40.83,62400.0
2012-07-17 15:00:00,40.83,40.96,40.78,40.81,81700.0,40.83,40.96,40.78,40.81,81700.0
2012-07-17 15:30:00,40.8,40.95,40.75,40.92,208400.0,40.8,40.95,40.75,40.92,208400.0
2012-07-18 09:30:00,40.85,41.7,40.83,41.68,104600.0,40.85,41.7,40.83,41.68,104600.0
2012-07-18 10:00:00,41.68,41.79,41.65,41.75,67700.0,41.68,41.79,41.65,41.75,67700.0
2012-07-18 10:30:00,41.74,42.0,41.69,42.0,99400.0,41.74,42.0,41.69,42.0,99400.0
2012-07-18 11:00:00,42.0,42.21,41.97,42.18,60900.0,42.0,42.21,41.97,42.18,60900.0
2012-07-18 11:30:00,42.18,42.48,42.17,42.47,57400.0,42.18,42.48,42.17,42.47,57400.0
2012-07-18 12:00:00,42.48,42.64,42.45,42.5,58800.0,42.48,42.64,42.45,42.5,58800.0
2012-07-18 12:30:00,42.49,42.58,42.36,42.38,54900.0,42.49,42.58,42.36,42.38,54900.0
2012-07-18 13:00:00,42.38,42.52,42.34,42.44,31100.0,42.38,42.52,42.34,42.44,31100.0
2012-07-18 13:30:00,42.43,42.53,42.38,42.53,46600.0,42.43,42.53,42.38,42.53,46600.0
2012-07-18 14:00:00,42.54,42.59,42.43,42.57,42200.0,42.54,42.59,42.43,42.57,42200.0
2012-07-18 14:30:00,42.57,42.58,42.49,42.58,114400.0,42.57,42.58,42.49,42.58,114400.0
2012-07-18 15:00:00,42.59,42.83,42.59,42.83,100800.0,42.59,42.83,42.59,42.83,100800.0
2012-07-18 15:30:00,42.82,42.84,42.36,42.49,189300.0,42.82,42.84,42.36,42.49,189300.0
2012-07-19 09:30:00,43.43,43.72,42.25,43.54,152000.0,43.43,43.72,42.25,43.54,152000.0
2012-07-19 10:00:00,43.5,43.5,43.21,43.32,127300.0,43.5,43.5,43.21,43.32,127300.0
2012-07-19 10:30:00,43.32,43.34,42.95,42.96,50600.0,43.32,43.34,42.95,42.96,50600.0
2012-07-19 11:00:00,42.95,43.08,42.43,42.52,105400.0,42.95,43.08,42.43,42.52,105400.0
2012-07-19 11:30:00,42.52,42.6,41.33,41.36,273500.0,42.52,42.6,41.33,41.36,273500.0
2012-07-19 12:00:00,41.35,41.35,40.62,41.07,180100.0,41.35,41.35,40.62,41.07,180100.0
2012-07-19 12:30:00,41.07,41.13,40.88,40.95,85800.0,41.07,41.13,40.88,40.95,85800.0
2012-07-19 13:00:00,40.96,41.39,40.96,41.23,111300.0,40.96,41.39,40.96,41.23,111300.0
2012-07-19 13:30:00,41.24,41.24,40.44,40.48,106300.0,41.24,41.24,40.44,40.48,106300.0
2012-07-19 14:00:00,40.44,40.69,40.16,40.61,88000.0,40.44,40.69,40.16,40.61,88000.0
2012-07-19 14:30:00,40.64,40.99,40.61,40.87,90500.0,40.64,40.99,40.61,40.87,90500.0
2012-07-19 15:00:00,40.87,40.98,40.66,40.86,116900.0,40.87,40.98,40.66,40.86,116900.0
2012-07-19 15:30:00,40.87,41.07,40.78,40.8,199000.0,40.87,41.07,40.78,40.8,199000.0
2012-07-20 09:30:00,40.38,40.84,39.95,40.0,137400.0,40.38,40.84,39.95,40.0,137400.0
2012-07-20 10:00:00,39.97,40.01,39.58,39.99,104200.0,39.97,40.01,39.58,39.99,104200.0
2012-07-20 10:30:00,39.98,40.01,39.89,39.97,46600.0,39.98,40.01,39.89,39.97,46600.0
2012-07-20 11:00:00,39.98,39.98,39.77,39.92,86400.0,39.98,39.98,39.77,39.92,86400.0
2012-07-20 11:30:00,39.91,39.98,39.87,39.91,54400.0,39.91,39.98,39.87,39.91,54400.0
2012-07-20 12:00:00,39.91,39.91,39.73,39.73,77000.0,39.91,39.91,39.73,39.73,77000.0
2012-07-20 12:30:00,39.74,40.01,39.73,39.99,69700.0,39.74,40.01,39.73,39.99,69700.0
2012-07-20 13:00:00,40.0,40.03,39.93,39.96,65600.0,40.0,40.03,39.93,39.96,65600.0
2012-07-20 13:30:00,39.95,39.96,39.84,39.88,55700.0,39.95,39.96,39.84,39.88,55700.0
2012-07-20 14:00:00,39.89,39.91,39.73,39.75,56100.0,39.89,39.91,39.73,39.75,56100.0
2012-07-20 14:30:00,39.75,39.77,39.57,39.68,96100.0,39.75,39.77,39.57,39.68,96100.0
2012-07-20 15:00:00,39.65,39.74,39.61,39.69,115500.0,39.65,39.74,39.61,39.69,115500.0
2012-07-20 15:30:00,39.69,39.76,39.63,39.66,331900.0,39.69,39.76,39.63,39.66,331900.0
2012-07-23 09:30:00,39.22,39.44,38.99,39.38,57000.0,39.22,39.44,38.99,39.38,57000.0
2012-07-23 10:00:00,39.36,39.4,39.27,39.3,47900.0,39.36,39.4,39.27,39.3,47900.0
2012-07-23 10:30:00,39.28,39.53,39.24,39.51,48100.0,39.28,39.53,39.24,39.51,48100.0
2012-07-23 11:00:00,39.51,39.52,39.41,39.48,41800.0,39.51,39.52,39.41,39.48,41800.0
2012-07-23 11:30:00,39.48,39.51,39.34,39.48,28300.0,39.48,39.51,39.34,39.48,28300.0
2012-07-23 12:00:00,39.48,39.51,39.35,39.46,26200.0,39.48,39.51,39.35,39.46,26200.0
2012-07-23 12:30:00,39.47,39.6,39.43,39.56,44300.0,39.47,39.6,39.43,39.56,44300.0
2012-07-23 13:00:00,39.56,39.63,39.54,39.56,25700.0,39.56,39.63,39.54,39.56,25700.0
2012-07-23 13:30:00,39.56,39.65,39.53,39.61,24200.0,39.56,39.65,39.53,39.61,24200.0
2012-07-23 14:00:00,39.61,39.65,39.53,39.55,56000.0,39.61,39.65,39.53,39.55,56000.0
2012-07-23 14:30:00,39.57,39.62,39.44,39.45,101600.0,39.57,39.62,39.44,39.45,101600.0
2012-07-23 15:00:00,39.45,39.52,39.38,39.48,140500.0,39.45,39.52,39.38,39.48,140500.0
2012-07-23 15:30:00,39.5,39.64,39.46,39.53,183200.0,39.5,39.64,39.46,39.53,183200.0
2012-07-24 09:30:00,39.54,39.79,39.39,39.48,23700.0,39.54,39.79,39.39,39.48,23700.0
2012-07-24 10:00:00,39.47,39.57,39.32,39.43,21100.0,39.47,39.57,39.32,39.43,21100.0
2012-07-24 10:30:00,39.43,39.56,39.39,39.51,16700.0,39.43,39.56,39.39,39.51,16700.0
2012-07-24 11:00:00,39.54,39.55,39.37,39.49,15800.0,39.54,39.55,39.37,39.49,15800.0
2012-07-24 11:30:00,39.48,39.5,39.29,39.43,28700.0,39.48,39.5,39.29,39.43,28700.0
2012-07-24 12:00:00,39.41,39.45,39.23,39.3,26400.0,39.41,39.45,39.23,39.3,26400.0
2012-07-24 12:30:00,39.27,39.43,39.24,39.43,23100.0,39.27,39.43,39.24,39.43,23100.0
2012-07-24 13:00:00,39.43,39.43,39.32,39.35,12800.0,39.43,39.43,39.32,39.35,12800.0
2012-07-24 13:30:00,39.35,39.45,39.31,39.39,21200.0,39.35,39.45,39.31,39.39,21200.0
2012-07-24 14:00:00,39.38,39.38,39.17,39.19,20500.0,39.38,39.38,39.17,39.19,20500.0
2012-07-24 14:30:00,39.16,39.25,39.1,39.14,44800.0,39.16,39.25,39.1,39.14,44800.0
2012-07-24 15:00:00,39.12,39.17,39.0,39.17,118200.0,39.12,39.17,39.0,39.17,118200.0
2012-07-24 15:30:00,39.18,39.32,39.09,39.25,194000.0,39.18,39.32,39.09,39.25,194000.0
2012-07-25 09:30:00,39.42,39.65,39.31,39.35,21800.0,39.42,39.65,39.31,39.35,21800.0
2012-07-25 10:00:00,39.36,39.38,39.19,39.33,18500.0,39.36,39.38,39.19,39.33,18500.0
2012-07-25 10:30:00,39.33,39.38,39.07,39.1,21000.0,39.33,39.38,39.07,39.1,21000.0
2012-07-25 11:00:00,39.09,39.17,39.05,39.11,18900.0,39.09,39.17,39.05,39.11,18900.0
2012-07-25 11:30:00,39.13,39.13,39.01,39.04,15200.0,39.13,39.13,39.01,39.04,15200.0
2012-07-25 12:00:00,39.03,39.23,39.03,39.21,22900.0,39.03,39.23,39.03,39.21,22900.0
2012-07-25 12:30:00,39.22,39.33,39.21,39.23,17900.0,39.22,39.33,39.21,39.23,17900.0
2012-07-25 13:00:00,39.26,39.36,39.26,39.34,19000.0,39.26,39.36,39.26,39.34,19000.0
2012-07-25 13:30:00,39.33,39.48,39.32,39.46,21200.0,39.33,39.48,39.32,39.46,21200.0
2012-07-25 14:00:00,39.46,39.49,39.38,39.45,23200.0,39.46,39.49,39.38,39.45,23200.0
2012-07-25 14:30:00,39.45,39.5,39.33,39.33,34100.0,39.45,39.5,39.33,39.33,34100.0
2012-07-25 15:00:00,39.32,39.37,39.19,39.22,37300.0,39.32,39.37,39.19,39.22,37300.0
2012-07-25 15:30:00,39.23,39.23,39.1,39.16,74100.0,39.23,39.23,39.1,39.16,74100.0
2012-07-26 09:30:00,39.63,39.63,39.21,39.41,50000.0,39.63,39.63,39.21,39.41,50000.0
2012-07-26 10:00:00,39.41,39.72,39.36,39.6,75200.0,39.41,39.72,39.36,39.6,75200.0
2012-07-26 10:30:00,39.63,39.66,39.26,39.27,52000.0,39.63,39.66,39.26,39.27,52000.0
2012-07-26 11:00:00,39.27,39.29,39.09,39.17,23900.0,39.27,39.29,39.09,39.17,23900.0
2012-07-26 11:30:00,39.16,39.23,38.98,39.05,12600.0,39.16,39.23,38.98,39.05,12600.0
2012-07-26 12:00:00,39.04,39.08,38.98,39.07,26200.0,39.04,39.08,38.98,39.07,26200.0
2012-07-26 12:30:00,39.06,39.11,38.98,39.07,18200.0,39.06,39.11,38.98,39.07,18200.0
2012-07-26 13:00:00,39.06,39.19,39.06,39.14,18200.0,39.06,39.19,39.06,39.14,18200.0
2012-07-26 13:30:00,39.15,39.18,39.02,39.02,23800.0,39.15,39.18,39.02,39.02,23800.0
2012-07-26 14:00:00,39.05,39.11,39.05,39.07,17400.0,39.05,39.11,39.05,39.07,17400.0
2012-07-26 14:30:00,39.08,39.22,39.05,39.17,14400.0,39.08,39.22,39.05,39.17,14400.0
2012-07-26 15:00:00,39.17,39.18,39.06,39.15,49200.0,39.17,39.18,39.06,39.15,49200.0
2012-07-26 15:30:00,39.15,39.33,39.14,39.19,151500.0,39.15,39.33,39.14,39.19,151500.0
2012-07-27 09:30:00,39.45,39.89,39.35,39.71,46400.0,39.45,39.89,39.35,39.71,46400.0
2012-07-27 10:00:00,39.73,40.16,39.73,40.03,44700.0,39.73,40.16,39.73,40.03,44700.0
2012-07-27 10:30:00,40.04,40.33,40.02,40.33,27800.0,40.04,40.33,40.02,40.33,27800.0
2012-07-27 11:00:00,40.34,40.49,40.34,40.43,33600.0,40.34,40.49,40.34,40.43,33600.0
2012-07-27 11:30:00,40.43,40.48,40.31,40.32,39600.0,40.43,40.48,40.31,40.32,39600.0
2012-07-27 12:00:00,40.31,40.31,40.18,40.26,21900.0,40.31,40.31,40.18,40.26,21900.0
2012-07-27 12:30:00,40.27,40.32,40.24,40.29,26300.0,40.27,40.32,40.24,40.29,26300.0
2012-07-27 13:00:00,40.28,40.53,40.26,40.47,31300.0,40.28,40.53,40.26,40.47,31300.0
2012-07-27 13:30:00,40.48,40.67,40.45,40.52,41500.0,40.48,40.67,40.45,40.52,41500.0
2012-07-27 14:00:00,40.52,40.52,40.3,40.36,36900.0,40.52,40.52,40.3,40.36,36900.0
2012-07-27 14:30:00,40.37,40.45,40.36,40.42,35500.0,40.37,40.45,40.36,40.42,35500.0
2012-07-27 15:00:00,40.42,40.43,40.24,40.25,80400.0,40.42,40.43,40.24,40.25,80400.0
2012-07-27 15:30:00,40.24,40.27,40.03,40.14,171800.0,40.24,40.27,40.03,40.14,171800.0
2012-07-30 09:30:00,40.0,40.07,39.87,40.0,21100.0,40.0,40.07,39.87,40.0,21100.0
2012-07-30 10:00:00,40.02,40.22,39.98,40.21,40700.0,40.02,40.22,39.98,40.21,40700.0
2012-07-30 10:30:00,40.2,40.22,40.04,40.07,18000.0,40.2,40.22,40.04,40.07,18000.0
2012-07-30 11:00:00,40.07,40.14,39.92,39.98,15100.0,40.07,40.14,39.92,39.98,15100.0
2012-07-30 11:30:00,39.98,39.98,39.83,39.87,10000.0,39.98,39.98,39.83,39.87,10000.0
2012-07-30 12:00:00,39.86,39.98,39.82,39.98,11300.0,39.86,39.98,39.82,39.98,11300.0
2012-07-30 12:30:00,39.97,40.06,39.97,40.04,23700.0,39.97,40.06,39.97,40.04,23700.0
2012-07-30 13:00:00,40.03,40.14,40.01,40.11,8000.0,40.03,40.14,40.01,40.11,8000.0
2012-07-30 13:30:00,40.11,40.19,40.02,40.04,12400.0,40.11,40.19,40.02,40.04,12400.0
2012-07-30 14:00:00,40.03,40.08,39.88,39.9,22700.0,40.03,40.08,39.88,39.9,22700.0
2012-07-30 14:30:00,39.91,39.91,39.79,39.83,24100.0,39.91,39.91,39.79,39.83,24100.0
2012-07-30 15:00:00,39.84,39.9,39.8,39.88,24000.0,39.84,39.9,39.8,39.88,24000.0
2012-07-30 15:30:00,39.89,39.96,39.8,39.85,65500.0,39.89,39.96,39.8,39.85,65500.0
2012-07-31 09:30:00,39.7,39.86,39.49,39.67,17100.0,39.7,39.86,39.49,39.67,17100.0
2012-07-31 10:00:00,39.74,39.85,39.52,39.68,24000.0,39.74,39.85,39.52,39.68,24000.0
2012-07-31 10:30:00,39.67,39.86,39.67,39.69,19800.0,39.67,39.86,39.67,39.69,19800.0
2012-07-31 11:00:00,39.73,39.78,39.62,39.77,15400.0,39.73,39.78,39.62,39.77,15400.0
2012-07-31 11:30:00,39.76,39.78,39.71,39.74,11100.0,39.76,39.78,39.71,39.74,11100.0
2012-07-31 12:00:00,39.75,39.75,39.49,39.58,12100.0,39.75,39.75,39.49,39.58,12100.0
2012-07-31 12:30:00,39.58,39.64,39.51,39.52,9000.0,39.58,39.64,39.51,39.52,9000.0
2012-07-31 13:00:00,39.53,39.63,39.49,39.61,10600.0,39.53,39.63,39.49,39.61,10600.0
2012-07-31 13:30:00,39.64,39.66,39.6,39.63,9900.0,39.64,39.66,39.6,39.63,9900.0
2012-07-31 14:00:00,39.61,39.74,39.61,39.7,22300.0,39.61,39.74,39.61,39.7,22300.0
2012-07-31 14:30:00,39.71,39.73,39.66,39.66,13200.0,39.71,39.73,39.66,39.66,13200.0
2012-07-31 15:00:00,39.6,39.63,39.47,39.53,29300.0,39.6,39.63,39.47,39.53,29300.0
2012-07-31 15:30:00,39.54,39.55,39.42,39.44,89000.0,39.54,39.55,39.42,39.44,89000.0
2012-08-01 09:30:00,39.42,39.61,38.53,38.94,93200.0,39.42,39.61,38.53,38.94,93200.0
2012-08-01 10:00:00,38.95,39.03,38.5,38.64,38600.0,38.95,39.03,38.5,38.64,38600.0
2012-08-01 10:30:00,38.65,38.74,38.5,38.65,45100.0,38.65,38.74,38.5,38.65,45100.0
2012-08-01 11:00:00,38.68,38.79,38.64,38.72,24000.0,38.68,38.79,38.64,38.72,24000.0
2012-08-01 11:30:00,38.74,38.85,38.62,38.85,22100.0,38.74,38.85,38.62,38.85,22100.0
2012-08-01 12:00:00,38.85,38.85,38.7,38.82,21100.0,38.85,38.85,38.7,38.82,21100.0
2012-08-01 12:30:00,38.82,38.87,38.74,38.75,14500.0,38.82,38.87,38.74,38.75,14500.0
2012-08-01 13:00:00,38.77,38.86,38.54,38.55,34500.0,38.77,38.86,38.54,38.55,34500.0
2012-08-01 13:30:00,38.56,38.6,38.52,38.55,30400.0,38.56,38.6,38.52,38.55,30400.0
2012-08-01 14:00:00,38.55,38.61,38.26,38.48,58100.0,38.55,38.61,38.26,38.48,58100.0
2012-08-01 14:30:00,38.52,38.52,37.85,38.09,106400.0,38.52,38.52,37.85,38.09,106400.0
2012-08-01 15:00:00,38.12,38.58,38.08,38.53,73500.0,38.12,38.58,38.08,38.53,73500.0
2012-08-01 15:30:00,38.53,38.56,38.19,38.2,206600.0,38.53,38.56,38.19,38.2,206600.0
2012-08-02 09:30:00,38.08,38.08,37.18,37.89,122300.0,38.08,38.08,37.18,37.89,122300.0
2012-08-02 10:00:00,37.9,38.0,37.68,37.85,53700.0,37.9,38.0,37.68,37.85,53700.0
2012-08-02 10:30:00,37.85,38.12,37.79,37.95,23700.0,37.85,38.12,37.79,37.95,23700.0
2012-08-02 11:00:00,37.94,37.98,37.73,37.86,21100.0,37.94,37.98,37.73,37.86,21100.0
2012-08-02 11:30:00,37.84,37.86,37.6,37.8,28700.0,37.84,37.86,37.6,37.8,28700.0
2012-08-02 12:00:00,37.81,37.96,37.78,37.91,14100.0,37.81,37.96,37.78,37.91,14100.0
2012-08-02 12:30:00,37.95,37.97,37.73,37.91,35100.0,37.95,37.97,37.73,37.91,35100.0
2012-08-02 13:00:00,37.92,38.01,37.78,37.85,15300.0,37.92,38.01,37.78,37.85,15300.0
2012-08-02 13:30:00,37.87,37.93,37.73,37.73,18500.0,37.87,37.93,37.73,37.73,18500.0
2012-08-02 14:00:00,37.73,37.99,37.71,37.94,21500.0,37.73,37.99,37.71,37.94,21500.0
2012-08-02 14:30:00,37.96,38.27,37.94,38.25,51000.0,37.96,38.27,37.94,38.25,51000.0
2012-08-02 15:00:00,38.26,38.42,38.23,38.31,63700.0,38.26,38.42,38.23,38.31,63700.0
2012-08-02 15:30:00,38.29,38.38,38.2,38.33,104200.0,38.29,38.38,38.2,38.33,104200.0
2012-08-03 09:30:00,38.88,39.28,38.84,38.92,56000.0,38.88,39.28,38.84,38.92,56000.0
2012-08-03 10:00:00,38.85,38.89,38.68,38.86,19700.0,38.85,38.89,38.68,38.86,19700.0
2012-08-03 10:30:00,38.88,38.91,38.67,38.79,27500.0,38.88,38.91,38.67,38.79,27500.0
2012-08-03 11:00:00,38.79,38.87,38.73,38.87,22500.0,38.79,38.87,38.73,38.87,22500.0
2012-08-03 11:30:00,38.89,38.9,38.72,38.86,10500.0,38.89,38.9,38.72,38.86,10500.0
2012-08-03 12:00:00,38.87,38.9,38.81,38.89,8000.0,38.87,38.9,38.81,38.89,8000.0
2012-08-03 12:30:00,38.9,38.91,38.75,38.78,21700.0,38.9,38.91,38.75,38.78,21700.0
2012-08-03 13:00:00,38.78,38.83,38.77,38.77,7500.0,38.78,38.83,38.77,38.77,7500.0
2012-08-03 13:30:00,38.77,38.83,38.63,38.63,13900.0,38.77,38.83,38.63,38.63,13900.0
2012-08-03 14:00:00,38.64,38.89,38.64,38.82,18600.0,38.64,38.89,38.64,38.82,18600.0
2012-08-03 14:30:00,38.82,38.83,38.63,38.67,18700.0,38.82,38.83,38.63,38.67,18700.0
2012-08-03 15:00:00,38.69,38.74,38.58,38.63,58900.0,38.69,38.74,38.58,38.63,58900.0
2012-08-03 15:30:00,38.64,38.85,38.6,38.81,138200.0,38.64,38.85,38.6,38.81,138200.0
2012-08-06 09:30:00,38.96,39.0,38.72,38.93,55300.0,38.96,39.0,38.72,38.93,55300.0
2012-08-06 10:00:00,38.89,38.99,38.78,38.8,23900.0,38.89,38.99,38.78,38.8,23900.0
2012-08-06 10:30:00,38.8,38.8,38.56,38.63,31800.0,38.8,38.8,38.56,38.63,31800.0
2012-08-06 11:00:00,38.6,38.77,38.45,38.66,47200.0,38.6,38.77,38.45,38.66,47200.0
2012-08-06 11:30:00,38.66,38.66,38.42,38.48,19700.0,38.66,38.66,38.42,38.48,19700.0
2012-08-06 12:00:00,38.49,38.52,38.43,38.48,19100.0,38.49,38.52,38.43,38.48,19100.0
2012-08-06 12:30:00,38.49,38.53,38.45,38.53,43700.0,38.49,38.53,38.45,38.53,43700.0
2012-08-06 13:00:00,38.55,38.56,38.5,38.52,13700.0,38.55,38.56,38.5,38.52,13700.0
2012-08-06 13:30:00,38.52,38.55,38.46,38.47,18100.0,38.52,38.55,38.46,38.47,18100.0
2012-08-06 14:00:00,38.48,38.56,38.48,38.51,24400.0,38.48,38.56,38.48,38.51,24400.0
2012-08-06 14:30:00,38.53,38.55,38.48,38.51,23300.0,38.53,38.55,38.48,38.51,23300.0
2012-08-06 15:00:00,38.51,38.51,38.45,38.49,38300.0,38.51,38.51,38.45,38.49,38300.0
2012-08-06 15:30:00,38.49,38.78,38.43,38.61,136200.0,38.49,38.78,38.43,38.61,136200.0
2012-08-07 09:30:00,38.87,39.12,38.71,39.1,32600.0,38.87,39.12,38.71,39.1,32600.0
2012-08-07 10:00:00,39.09,39.51,39.05,39.5,90700.0,39.09,39.51,39.05,39.5,90700.0
2012-08-07 10:30:00,39.49,39.56,39.3,39.41,13200.0,39.49,39.56,39.3,39.41,13200.0
2012-08-07 11:00:00,39.41,39.47,39.37,39.43,15800.0,39.41,39.47,39.37,39.43,15800.0
2012-08-07 11:30:00,39.44,39.56,39.44,39.54,9900.0,39.44,39.56,39.44,39.54,9900.0
2012-08-07 12:00:00,39.54,39.76,39.5,39.62,24400.0,39.54,39.76,39.5,39.62,24400.0
2012-08-07 12:30:00,39.62,39.65,39.57,39.57,12100.0,39.62,39.65,39.57,39.57,12100.0
2012-08-07 13:00:00,39.56,39.65,39.51,39.52,17100.0,39.56,39.65,39.51,39.52,17100.0
2012-08-07 13:30:00,39.51,39.58,39.42,39.46,24200.0,39.51,39.58,39.42,39.46,24200.0
2012-08-07 14:00:00,39.45,39.47,39.34,39.37,26600.0,39.45,39.47,39.34,39.37,26600.0
2012-08-07 14:30:00,39.35,39.46,39.34,39.41,14400.0,39.35,39.46,39.34,39.41,14400.0
2012-08-07 15:00:00,39.41,39.44,39.34,39.36,26700.0,39.41,39.44,39.34,39.36,26700.0
2012-08-07 15:30:00,39.37,39.37,39.1,39.14,92600.0,39.37,39.37,39.1,39.14,92600.0
2012-08-08 09:30:00,38.96,39.56,38.81,39.56,12300.0,38.96,39.56,38.81,39.56,12300.0
2012-08-08 10:00:00,39.56,39.7,39.48,39.56,11000.0,39.56,39.7,39.48,39.56,11000.0
2012-08-08 10:30:00,39.59,39.59,39.41,39.41,14100.0,39.59,39.59,39.41,39.41,14100.0
2012-08-08 11:00:00,39.41,39.56,39.34,39.5,15300.0,39.41,39.56,39.34,39.5,15300.0
2012-08-08 11:30:00,39.53,39.6,39.31,39.31,29200.0,39.53,39.6,39.31,39.31,29200.0
2012-08-08 12:00:00,39.28,39.55,39.27,39.52,12200.0,39.28,39.55,39.27,39.52,12200.0
2012-08-08 12:30:00,39.51,39.59,39.48,39.54,9200.0,39.51,39.59,39.48,39.54,9200.0
2012-08-08 13:00:00,39.54,39.57,39.42,39.55,8600.0,39.54,39.57,39.42,39.55,8600.0
2012-08-08 13:30:00,39.54,39.64,39.49,39.55,13000.0,39.54,39.64,39.49,39.55,13000.0
2012-08-08 14:00:00,39.57,39.57,39.38,39.46,19200.0,39.57,39.57,39.38,39.46,19200.0
2012-08-08 14:30:00,39.47,39.57,39.45,39.54,20800.0,39.47,39.57,39.45,39.54,20800.0
2012-08-08 15:00:00,39.55,39.61,39.45,39.55,33100.0,39.55,39.61,39.45,39.55,33100.0
2012-08-08 15:30:00,39.52,39.59,39.47,39.56,64600.0,39.52,39.59,39.47,39.56,64600.0
2012-08-09 09:30:00,39.55,39.69,39.22,39.64,7700.0,39.55,39.69,39.22,39.64,7700.0
2012-08-09 10:00:00,39.68,39.71,39.42,39.42,18700.0,39.68,39.71,39.42,39.42,18700.0
2012-08-09 10:30:00,39.42,39.49,39.27,39.36,60900.0,39.42,39.49,39.27,39.36,60900.0
2012-08-09 11:00:00,39.33,39.42,39.29,39.39,5500.0,39.33,39.42,39.29,39.39,5500.0
2012-08-09 11:30:00,39.39,39.45,39.34,39.39,6800.0,39.39,39.45,39.34,39.39,6800.0
2012-08-09 12:00:00,39.4,39.45,39.38,39.41,13100.0,39.4,39.45,39.38,39.41,13100.0
2012-08-09 12:30:00,39.4,39.53,39.4,39.53,16500.0,39.4,39.53,39.4,39.53,16500.0
2012-08-09 13:00:00,39.54,39.63,39.51,39.62,10800.0,39.54,39.63,39.51,39.62,10800.0
2012-08-09 13:30:00,39.62,39.63,39.56,39.62,12800.0,39.62,39.63,39.56,39.62,12800.0
2012-08-09 14:00:00,39.62,39.68,39.58,39.68,10000.0,39.62,39.68,39.58,39.68,10000.0
2012-08-09 14:30:00,39.68,39.77,39.68,39.77,18900.0,39.68,39.77,39.68,39.77,18900.0
2012-08-09 15:00:00,39.77,39.77,39.59,39.61,39600.0,39.77,39.77,39.59,39.61,39600.0
2012-08-09 15:30:00,39.62,39.66,39.54,39.57,36300.0,39.62,39.66,39.54,39.57,36300.0
2012-08-10 09:30:00,39.43,39.53,38.85,39.36,14000.0,39.43,39.53,38.85,39.36,14000.0
2012-08-10 10:00:00,39.37,39.42,39.26,39.28,6300.0,39.37,39.42,39.26,39.28,6300.0
2012-08-10 10:30:00,39.3,39.32,39.06,39.06,9600.0,39.3,39.32,39.06,39.06,9600.0
2012-08-10 11:00:00,39.06,39.12,38.92,39.11,28000.0,39.06,39.12,38.92,39.11,28000.0
2012-08-10 11:30:00,39.12,39.26,39.11,39.26,8200.0,39.12,39.26,39.11,39.26,8200.0
2012-08-10 12:00:00,39.26,39.36,39.26,39.3,13200.0,39.26,39.36,39.26,39.3,13200.0
2012-08-10 12:30:00,39.33,39.41,39.31,39.41,9200.0,39.33,39.41,39.31,39.41,9200.0
2012-08-10 13:00:00,39.4,39.4,39.24,39.28,17000.0,39.4,39.4,39.24,39.28,17000.0
2012-08-10 13:30:00,39.28,39.4,39.27,39.38,12100.0,39.28,39.4,39.27,39.38,12100.0
2012-08-10 14:00:00,39.39,39.44,39.34,39.43,10400.0,39.39,39.44,39.34,39.43,10400.0
2012-08-10 14:30:00,39.44,39.5,39.39,39.41,19700.0,39.44,39.5,39.39,39.41,19700.0
2012-08-10 15:00:00,39.42,39.47,39.4,39.46,19600.0,39.42,39.47,39.4,39.46,19600.0
2012-08-10 15:30:00,39.47,39.6,39.46,39.57,72100.0,39.47,39.6,39.46,39.57,72100.0
2012-08-13 09:30:00,39.45,39.54,39.39,39.49,7800.0,39.45,39.54,39.39,39.49,7800.0
2012-08-13 10:00:00,39.46,39.46,39.11,39.11,13100.0,39.46,39.46,39.11,39.11,13100.0
2012-08-13 10:30:00,39.11,39.13,38.96,39.0,10100.0,39.11,39.13,38.96,39.0,10100.0
2012-08-13 11:00:00,38.99,38.99,38.84,38.86,22100.0,38.99,38.99,38.84,38.86,22100.0
2012-08-13 11:30:00,38.84,39.12,38.83,39.05,19500.0,38.84,39.12,38.83,39.05,19500.0
2012-08-13 12:00:00,39.05,39.08,39.0,39.0,9200.0,39.05,39.08,39.0,39.0,9200.0
2012-08-13 12:30:00,39.0,39.14,39.0,39.14,10100.0,39.0,39.14,39.0,39.14,10100.0
2012-08-13 13:00:00,39.15,39.16,39.11,39.11,5200.0,39.15,39.16,39.11,39.11,5200.0
2012-08-13 13:30:00,39.11,39.26,39.11,39.24,13300.0,39.11,39.26,39.11,39.24,13300.0
2012-08-13 14:00:00,39.24,39.31,39.22,39.28,11600.0,39.24,39.31,39.22,39.28,11600.0
2012-08-13 14:30:00,39.29,39.3,39.23,39.28,12100.0,39.29,39.3,39.23,39.28,12100.0
2012-08-13 15:00:00,39.28,39.31,39.26,39.28,15800.0,39.28,39.31,39.26,39.28,15800.0
2012-08-13 15:30:00,39.28,39.4,39.27,39.4,53900.0,39.28,39.4,39.27,39.4,53900.0
2012-08-14 09:30:00,39.62,40.13,39.5,40.08,16500.0,39.62,40.13,39.5,40.08,16500.0
2012-08-14 10:00:00,40.08,40.12,40.02,40.08,8500.0,40.08,40.12,40.02,40.08,8500.0
2012-08-14 10:30:00,40.07,40.07,39.91,40.0,14600.0,40.07,40.07,39.91,40.0,14600.0
2012-08-14 11:00:00,39.98,40.0,39.93,39.96,9000.0,39.98,40.0,39.93,39.96,9000.0
2012-08-14 11:30:00,39.96,40.0,39.83,39.83,11200.0,39.96,40.0,39.83,39.83,11200.0
2012-08-14 12:00:00,39.83,39.86,39.73,39.78,14200.0,39.83,39.86,39.73,39.78,14200.0
2012-08-14 12:30:00,39.78,39.82,39.67,39.7,8600.0,39.78,39.82,39.67,39.7,8600.0
2012-08-14 13:00:00,39.71,39.8,39.71,39.75,5800.0,39.71,39.8,39.71,39.75,5800.0
2012-08-14 13:30:00,39.78,39.8,39.67,39.68,6200.0,39.78,39.8,39.67,39.68,6200.0
2012-08-14 14:00:00,39.67,39.67,39.6,39.61,15300.0,39.67,39.67,39.6,39.61,15300.0
2012-08-14 14:30:00,39.6,39.61,39.55,39.61,12600.0,39.6,39.61,39.55,39.61,12600.0
2012-08-14 15:00:00,39.6,39.62,39.51,39.52,23600.0,39.6,39.62,39.51,39.52,23600.0
2012-08-14 15:30:00,39.52,39.57,39.45,39.57,65500.0,39.52,39.57,39.45,39.57,65500.0
2012-08-15 09:30:00,39.47,39.67,39.35,39.61,7000.0,39.47,39.67,39.35,39.61,7000.0
2012-08-15 10:00:00,39.57,39.73,39.53,39.53,2900.0,39.57,39.73,39.53,39.53,2900.0
2012-08-15 10:30:00,39.51,39.59,39.42,39.45,12700.0,39.51,39.59,39.42,39.45,12700.0
2012-08-15 11:00:00,39.42,39.47,39.4,39.45,10600.0,39.42,39.47,39.4,39.45,10600.0
2012-08-15 11:30:00,39.45,39.6,39.45,39.56,5200.0,39.45,39.6,39.45,39.56,5200.0
2012-08-15 12:00:00,39.56,39.57,39.52,39.54,4900.0,39.56,39.57,39.52,39.54,4900.0
2012-08-15 12:30:00,39.55,39.57,39.52,39.54,10200.0,39.55,39.57,39.52,39.54,10200.0
2012-08-15 13:00:00,39.53,39.53,39.49,39.49,8000.0,39.53,39.53,39.49,39.49,8000.0
2012-08-15 13:30:00,39.51,39.52,39.46,39.46,11900.0,39.51,39.52,39.46,39.46,11900.0
2012-08-15 14:00:00,39.46,39.51,39.45,39.51,16200.0,39.46,39.51,39.45,39.51,16200.0
2012-08-15 14:30:00,39.51,39.56,39.47,39.54,19400.0,39.51,39.56,39.47,39.54,19400.0
2012-08-15 15:00:00,39.54,39.55,39.47,39.5,28600.0,39.54,39.55,39.47,39.5,28600.0
2012-08-15 15:30:00,39.49,39.52,39.47,39.52,57500.0,39.49,39.52,39.47,39.52,57500.0
2012-08-16 09:30:00,39.56,39.68,39.39,39.48,15100.0,39.56,39.68,39.39,39.48,15100.0
2012-08-16 10:00:00,39.43,39.6,39.42,39.56,7300.0,39.43,39.6,39.42,39.56,7300.0
2012-08-16 10:30:00,39.56,39.73,39.53,39.58,17400.0,39.56,39.73,39.53,39.58,17400.0
2012-08-16 11:00:00,39.58,39.65,39.49,39.64,20300.0,39.58,39.65,39.49,39.64,20300.0
2012-08-16 11:30:00,39.64,39.77,39.57,39.72,19700.0,39.64,39.77,39.57,39.72,19700.0
2012-08-16 12:00:00,39.72,39.8,39.68,39.78,14500.0,39.72,39.8,39.68,39.78,14500.0
2012-08-16 12:30:00,39.78,39.78,39.72,39.74,16400.0,39.78,39.78,39.72,39.74,16400.0
2012-08-16 13:00:00,39.74,39.77,39.7,39.73,15600.0,39.74,39.77,39.7,39.73,15600.0
2012-08-16 13:30:00,39.73,39.73,39.64,39.68,19300.0,39.73,39.73,39.64,39.68,19300.0
2012-08-16 14:00:00,39.68,39.9,39.67,39.89,25000.0,39.68,39.9,39.67,39.89,25000.0
2012-08-16 14:30:00,39.89,40.0,39.89,39.91,18900.0,39.89,40.0,39.89,39.91,18900.0
2012-08-16 15:00:00,39.9,39.97,39.86,39.93,30500.0,39.9,39.97,39.86,39.93,30500.0
2012-08-16 15:30:00,39.94,39.97,39.82,39.87,91400.0,39.94,39.97,39.82,39.87,91400.0
2012-08-17 09:30:00,39.92,40.23,39.87,40.14,37500.0,39.92,40.23,39.87,40.14,37500.0
2012-08-17 10:00:00,40.11,40.11,39.88,39.89,32200.0,40.11,40.11,39.88,39.89,32200.0
2012-08-17 10:30:00,39.88,39.91,39.84,39.86,13000.0,39.88,39.91,39.84,39.86,13000.0
2012-08-17 11:00:00,39.86,39.93,39.85,39.89,13300.0,39.86,39.93,39.85,39.89,13300.0
2012-08-17 11:30:00,39.88,39.9,39.85,39.87,22300.0,39.88,39.9,39.85,39.87,22300.0
2012-08-17 12:00:00,39.87,39.87,39.75,39.75,11000.0,39.87,39.87,39.75,39.75,11000.0
2012-08-17 12:30:00,39.74,39.79,39.63,39.78,35400.0,39.74,39.79,39.63,39.78,35400.0
2012-08-17 13:00:00,39.78,39.88,39.78,39.88,10900.0,39.78,39.88,39.78,39.88,10900.0
2012-08-17 13:30:00,39.89,39.92,39.86,39.88,6000.0,39.89,39.92,39.86,39.88,6000.0
2012-08-17 14:00:00,39.88,39.9,39.86,39.88,12100.0,39.88,39.9,39.86,39.88,12100.0
2012-08-17 14:30:00,39.89,39.91,39.88,39.91,14000.0,39.89,39.91,39.88,39.91,14000.0
2012-08-17 15:00:00,39.92,39.94,39.87,39.88,13400.0,39.92,39.94,39.87,39.88,13400.0
2012-08-17 15:30:00,39.88,39.89,39.79,39.87,73200.0,39.88,39.89,39.79,39.87,73200.0
2012-08-20 09:30:00,39.86,40.01,39.67,39.68,18900.0,39.86,40.01,39.67,39.68,18900.0
2012-08-20 10:00:00,39.69,39.71,39.56,39.69,18400.0,39.69,39.71,39.56,39.69,18400.0
2012-08-20 10:30:00,39.69,39.8,39.67,39.78,15100.0,39.69,39.8,39.67,39.78,15100.0
2012-08-20 11:00:00,39.83,39.83,39.66,39.67,19500.0,39.83,39.83,39.66,39.67,19500.0
2012-08-20 11:30:00,39.67,39.7,39.63,39.68,13500.0,39.67,39.7,39.63,39.68,13500.0
2012-08-20 12:00:00,39.69,39.86,39.64,39.85,21200.0,39.69,39.86,39.64,39.85,21200.0
2012-08-20 12:30:00,39.86,39.86,39.77,39.82,15600.0,39.86,39.86,39.77,39.82,15600.0
2012-08-20 13:00:00,39.84,39.92,39.82,39.89,13400.0,39.84,39.92,39.82,39.89,13400.0
2012-08-20 13:30:00,39.87,39.9,39.7,39.9,18500.0,39.87,39.9,39.7,39.9,18500.0
2012-08-20 14:00:00,39.89,39.89,39.68,39.71,37200.0,39.89,39.89,39.68,39.71,37200.0
2012-08-20 14:30:00,39.71,39.78,39.69,39.75,16900.0,39.71,39.78,39.69,39.75,16900.0
2012-08-20 15:00:00,39.76,39.78,39.73,39.78,26100.0,39.76,39.78,39.73,39.78,26100.0
2012-08-20 15:30:00,39.79,39.8,39.72,39.75,92900.0,39.79,39.8,39.72,39.75,92900.0
2012-08-21 09:30:00,39.78,40.0,39.6,39.73,13500.0,39.78,40.0,39.6,39.73,13500.0
2012-08-21 10:00:00,39.73,40.2,39.72,40.16,51800.0,39.73,40.2,39.72,40.16,51800.0
2012-08-21 10:30:00,40.18,40.19,40.05,40.05,16600.0,40.18,40.19,40.05,40.05,16600.0
2012-08-21 11:00:00,40.07,40.15,40.03,40.11,18100.0,40.07,40.15,40.03,40.11,18100.0
2012-08-21 11:30:00,40.14,40.14,40.04,40.1,22500.0,40.14,40.14,40.04,40.1,22500.0
2012-08-21 12:00:00,40.09,40.11,40.0,40.02,11800.0,40.09,40.11,40.0,40.02,11800.0
2012-08-21 12:30:00,40.03,40.05,39.89,39.91,6800.0,40.03,40.05,39.89,39.91,6800.0
2012-08-21 13:00:00,39.89,39.89,39.72,39.73,11000.0,39.89,39.89,39.72,39.73,11000.0
2012-08-21 13:30:00,39.71,39.73,39.61,39.65,10900.0,39.71,39.73,39.61,39.65,10900.0
2012-08-21 14:00:00,39.64,39.68,39.64,39.65,11300.0,39.64,39.68,39.64,39.65,11300.0
2012-08-21 14:30:00,39.65,39.66,39.6,39.63,21600.0,39.65,39.66,39.6,39.63,21600.0
2012-08-21 15:00:00,39.62,39.63,39.54,39.61,41100.0,39.62,39.63,39.54,39.61,41100.0
2012-08-21 15:30:00,39.6,39.7,39.59,39.7,38000.0,39.6,39.7,39.59,39.7,38000.0
2012-08-22 09:30:00,39.5,39.79,39.43,39.7,16400.0,39.5,39.79,39.43,39.7,16400.0
2012-08-22 10:00:00,39.71,39.72,39.6,39.62,12700.0,39.71,39.72,39.6,39.62,12700.0
2012-08-22 10:30:00,39.65,39.82,39.62,39.66,28400.0,39.65,39.82,39.62,39.66,28400.0
2012-08-22 11:00:00,39.64,39.75,39.6,39.69,21300.0,39.64,39.75,39.6,39.69,21300.0
2012-08-22 11:30:00,39.67,39.69,39.6,39.64,13300.0,39.67,39.69,39.6,39.64,13300.0
2012-08-22 12:00:00,39.65,39.65,39.6,39.64,14200.0,39.65,39.65,39.6,39.64,14200.0
2012-08-22 12:30:00,39.64,39.69,39.6,39.66,14200.0,39.64,39.69,39.6,39.66,14200.0
2012-08-22 13:00:00,39.66,39.72,39.61,39.67,13800.0,39.66,39.72,39.61,39.67,13800.0
2012-08-22 13:30:00,39.68,39.71,39.62,39.66,9400.0,39.68,39.71,39.62,39.66,9400.0
2012-08-22 14:00:00,39.65,39.85,39.65,39.7,19300.0,39.65,39.85,39.65,39.7,19300.0
2012-08-22 14:30:00,39.7,39.81,39.67,39.77,15100.0,39.7,39.81,39.67,39.77,15100.0
2012-08-22 15:00:00,39.8,39.85,39.73,39.85,49400.0,39.8,39.85,39.73,39.85,49400.0
2012-08-22 15:30:00,39.84,39.92,39.79,39.9,83100.0,39.84,39.92,39.79,39.9,83100.0
2012-08-23 09:30:00,39.8,39.96,39.8,39.9,52200.0,39.8,39.96,39.8,39.9,52200.0
2012-08-23 10:00:00,39.9,40.3,39.87,40.28,76300.0,39.9,40.3,39.87,40.28,76300.0
2012-08-23 10:30:00,40.28,40.54,40.19,40.29,54700.0,40.28,40.54,40.19,40.29,54700.0
2012-08-23 11:00:00,40.31,40.39,40.2,40.32,24800.0,40.31,40.39,40.2,40.32,24800.0
2012-08-23 11:30:00,40.33,40.34,40.1,40.29,28900.0,40.33,40.34,40.1,40.29,28900.0
2012-08-23 12:00:00,40.29,40.3,40.12,40.18,23200.0,40.29,40.3,40.12,40.18,23200.0
2012-08-23 12:30:00,40.18,40.25,39.99,39.99,22600.0,40.18,40.25,39.99,39.99,22600.0
2012-08-23 13:00:00,39.99,40.0,39.77,39.84,26700.0,39.99,40.0,39.77,39.84,26700.0
2012-08-23 13:30:00,39.84,39.96,39.84,39.89,20600.0,39.84,39.96,39.84,39.89,20600.0
2012-08-23 14:00:00,39.89,39.99,39.86,39.95,21400.0,39.89,39.99,39.86,39.95,21400.0
2012-08-23 14:30:00,39.95,39.97,39.88,39.88,30700.0,39.95,39.97,39.88,39.88,30700.0
2012-08-23 15:00:00,39.88,39.95,39.76,39.88,26900.0,39.88,39.95,39.76,39.88,26900.0
2012-08-23 15:30:00,39.89,39.9,39.73,39.79,39300.0,39.89,39.9,39.73,39.79,39300.0
2012-08-24 09:30:00,39.7,39.86,39.5,39.65,38900.0,39.7,39.86,39.5,39.65,38900.0
2012-08-24 10:00:00,39.63,39.87,39.63,39.75,25200.0,39.63,39.87,39.63,39.75,25200.0
2012-08-24 10:30:00,39.75,40.06,39.75,40.06,22800.0,39.75,40.06,39.75,40.06,22800.0
2012-08-24 11:00:00,40.06,40.4,40.06,40.17,56500.0,40.06,40.4,40.06,40.17,56500.0
2012-08-24 11:30:00,40.18,40.2,40.11,40.13,11500.0,40.18,40.2,40.11,40.13,11500.0
2012-08-24 12:00:00,40.14,40.25,40.1,40.23,31800.0,40.14,40.25,40.1,40.23,31800.0
2012-08-24 12:30:00,40.23,40.49,40.23,40.43,33100.0,40.23,40.49,40.23,40.43,33100.0
2012-08-24 13:00:00,40.42,40.46,40.37,40.4,10300.0,40.42,40.46,40.37,40.4,10300.0
2012-08-24 13:30:00,40.42,40.51,40.41,40.44,18400.0,40.42,40.51,40.41,40.44,18400.0
2012-08-24 14:00:00,40.43,40.43,40.32,40.41,13700.0,40.43,40.43,40.32,40.41,13700.0
2012-08-24 14:30:00,40.39,40.45,40.33,40.39,58100.0,40.39,40.45,40.33,40.39,58100.0
2012-08-24 15:00:00,40.39,40.65,40.39,40.65,50100.0,40.39,40.65,40.39,40.65,50100.0
2012-08-24 15:30:00,40.64,40.64,40.41,40.49,80500.0,40.64,40.64,40.41,40.49,80500.0
2012-08-27 09:30:00,40.64,41.02,40.48,40.79,42200.0,40.64,41.02,40.48,40.79,42200.0
2012-08-27 10:00:00,40.8,40.83,40.58,40.64,22100.0,40.8,40.83,40.58,40.64,22100.0
2012-08-27 10:30:00,40.65,41.01,40.58,40.92,101600.0,40.65,41.01,40.58,40.92,101600.0
2012-08-27 11:00:00,40.9,41.01,40.82,40.83,45200.0,40.9,41.01,40.82,40.83,45200.0
2012-08-27 11:30:00,40.83,41.3,40.66,41.08,139600.0,40.83,41.3,40.66,41.08,139600.0
2012-08-27 12:00:00,41.08,41.1,40.95,40.97,20400.0,41.08,41.1,40.95,40.97,20400.0
2012-08-27 12:30:00,40.97,41.04,40.95,40.98,14900.0,40.97,41.04,40.95,40.98,14900.0
2012-08-27 13:00:00,40.98,41.02,40.97,40.97,15500.0,40.98,41.02,40.97,40.97,15500.0
2012-08-27 13:30:00,40.96,41.01,40.9,41.0,19000.0,40.96,41.01,40.9,41.0,19000.0
2012-08-27 14:00:00,40.99,41.01,40.96,40.97,25300.0,40.99,41.01,40.96,40.97,25300.0
2012-08-27 14:30:00,40.97,40.97,40.87,40.88,19600.0,40.97,40.97,40.87,40.88,19600.0
2012-08-27 15:00:00,40.88,40.88,40.77,40.78,32900.0,40.88,40.88,40.77,40.78,32900.0
2012-08-27 15:30:00,40.76,40.8,40.58,40.67,56700.0,40.76,40.8,40.58,40.67,56700.0
2012-08-28 09:30:00,40.65,41.0,40.56,40.73,74800.0,40.65,41.0,40.56,40.73,74800.0
2012-08-28 10:00:00,40.72,40.74,40.37,40.48,32500.0,40.72,40.74,40.37,40.48,32500.0
2012-08-28 10:30:00,40.48,40.56,40.35,40.37,17300.0,40.48,40.56,40.35,40.37,17300.0
2012-08-28 11:00:00,40.37,40.46,40.31,40.45,13000.0,40.37,40.46,40.31,40.45,13000.0
2012-08-28 11:30:00,40.47,40.59,40.47,40.58,7700.0,40.47,40.59,40.47,40.58,7700.0
2012-08-28 12:00:00,40.61,40.63,40.57,40.6,7900.0,40.61,40.63,40.57,40.6,7900.0
2012-08-28 12:30:00,40.61,40.62,40.55,40.6,8200.0,40.61,40.62,40.55,40.6,8200.0
2012-08-28 13:00:00,40.6,40.61,40.5,40.51,16800.0,40.6,40.61,40.5,40.51,16800.0
2012-08-28 13:30:00,40.51,40.52,40.41,40.46,17600.0,40.51,40.52,40.41,40.46,17600.0
2012-08-28 14:00:00,40.45,40.68,40.45,40.67,12400.0,40.45,40.68,40.45,40.67,12400.0
2012-08-28 14:30:00,40.67,40.7,40.57,40.62,18800.0,40.67,40.7,40.57,40.62,18800.0
2012-08-28 15:00:00,40.64,40.68,40.58,40.58,29700.0,40.64,40.68,40.58,40.58,29700.0
2012-08-28 15:30:00,40.58,40.59,40.47,40.47,52200.0,40.58,40.59,40.47,40.47,52200.0
2012-08-29 09:30:00,40.52,40.58,40.31,40.31,9900.0,40.52,40.58,40.31,40.31,9900.0
2012-08-29 10:00:00,40.32,40.46,40.24,40.39,13700.0,40.32,40.46,40.24,40.39,13700.0
2012-08-29 10:30:00,40.39,40.41,40.26,40.31,13100.0,40.39,40.41,40.26,40.31,13100.0
2012-08-29 11:00:00,40.3,40.37,40.28,40.33,11700.0,40.3,40.37,40.28,40.33,11700.0
2012-08-29 11:30:00,40.32,40.32,40.23,40.27,14600.0,40.32,40.32,40.23,40.27,14600.0
2012-08-29 12:00:00,40.28,40.42,40.25,40.41,15200.0,40.28,40.42,40.25,40.41,15200.0
2012-08-29 12:30:00,40.43,40.5,40.42,40.44,6700.0,40.43,40.5,40.42,40.44,6700.0
2012-08-29 13:00:00,40.45,40.5,40.41,40.46,7100.0,40.45,40.5,40.41,40.46,7100.0
2012-08-29 13:30:00,40.45,40.5,40.41,40.43,7500.0,40.45,40.5,40.41,40.43,7500.0
2012-08-29 14:00:00,40.44,40.49,40.39,40.46,12700.0,40.44,40.49,40.39,40.46,12700.0
2012-08-29 14:30:00,40.46,40.46,40.33,40.35,18900.0,40.46,40.46,40.33,40.35,18900.0
2012-08-29 15:00:00,40.35,40.45,40.33,40.45,21600.0,40.35,40.45,40.33,40.45,21600.0
2012-08-29 15:30:00,40.45,40.49,40.36,40.4,63300.0,40.45,40.49,40.36,40.4,63300.0
2012-08-30 09:30:00,40.27,40.71,40.27,40.64,29500.0,40.27,40.71,40.27,40.64,29500.0
2012-08-30 10:00:00,40.64,40.73,40.32,40.32,27300.0,40.64,40.73,40.32,40.32,27300.0
2012-08-30 10:30:00,40.32,40.44,40.3,40.36,16200.0,40.32,40.44,40.3,40.36,16200.0
2012-08-30 11:00:00,40.36,40.37,40.31,40.34,8200.0,40.36,40.37,40.31,40.34,8200.0
2012-08-30 11:30:00,40.35,40.39,40.18,40.39,11900.0,40.35,40.39,40.18,40.39,11900.0
2012-08-30 12:00:00,40.36,40.37,40.27,40.27,8200.0,40.36,40.37,40.27,40.27,8200.0
2012-08-30 12:30:00,40.28,40.36,40.28,40.35,5700.0,40.28,40.36,40.28,40.35,5700.0
2012-08-30 13:00:00,40.35,40.41,40.35,40.4,9300.0,40.35,40.41,40.35,40.4,9300.0
2012-08-30 13:30:00,40.41,40.44,40.38,40.42,7700.0,40.41,40.44,40.38,40.42,7700.0
2012-08-30 14:00:00,40.41,40.46,40.35,40.36,23900.0,40.41,40.46,40.35,40.36,23900.0
2012-08-30 14:30:00,40.35,40.46,40.35,40.41,48500.0,40.35,40.46,40.35,40.41,48500.0
2012-08-30 15:00:00,40.4,40.45,40.39,40.41,28900.0,40.4,40.45,40.39,40.41,28900.0
2012-08-30 15:30:00,40.41,40.44,40.3,40.32,39200.0,40.41,40.44,40.3,40.32,39200.0
2012-08-31 09:30:00,40.59,40.74,40.25,40.31,13000.0,40.59,40.74,40.25,40.31,13000.0
2012-08-31 10:00:00,40.23,40.4,40.13,40.3,53200.0,40.23,40.4,40.13,40.3,53200.0
2012-08-31 10:30:00,40.27,40.37,40.24,40.32,13800.0,40.27,40.37,40.24,40.32,13800.0
2012-08-31 11:00:00,40.34,40.41,40.3,40.31,16000.0,40.34,40.41,40.3,40.31,16000.0
2012-08-31 11:30:00,40.3,40.33,40.19,40.22,11700.0,40.3,40.33,40.19,40.22,11700.0
2012-08-31 12:00:00,40.2,40.23,40.05,40.09,20300.0,40.2,40.23,40.05,40.09,20300.0
2012-08-31 12:30:00,40.08,40.19,40.02,40.18,9600.0,40.08,40.19,40.02,40.18,9600.0
2012-08-31 13:00:00,40.16,40.19,40.08,40.08,13300.0,40.16,40.19,40.08,40.08,13300.0
2012-08-31 13:30:00,40.08,40.14,40.02,40.11,12600.0,40.08,40.14,40.02,40.11,12600.0
2012-08-31 14:00:00,40.12,40.21,40.11,40.2,23100.0,40.12,40.21,40.11,40.2,23100.0
2012-08-31 14:30:00,40.21,40.21,40.15,40.2,16100.0,40.21,40.21,40.15,40.2,16100.0
2012-08-31 15:00:00,40.19,40.21,40.12,40.2,37000.0,40.19,40.21,40.12,40.2,37000.0
2012-08-31 15:30:00,40.19,40.24,40.1,40.19,125600.0,40.19,40.24,40.1,40.19,125600.0
2012-09-04 09:30:00,40.29,41.36,40.29,41.3,128400.0,40.29,41.36,40.29,41.3,128400.0
2012-09-04 10:00:00,41.28,41.5,41.18,41.4,80500.0,41.28,41.5,41.18,41.4,80500.0
2012-09-04 10:30:00,41.41,41.46,41.28,41.33,61200.0,41.41,41.46,41.28,41.33,61200.0
2012-09-04 11:00:00,41.31,41.35,41.2,41.21,66300.0,41.31,41.35,41.2,41.21,66300.0
2012-09-04 11:30:00,41.21,41.22,40.86,40.99,51700.0,41.21,41.22,40.86,40.99,51700.0
2012-09-04 12:00:00,41.0,41.02,40.74,40.76,29600.0,41.0,41.02,40.74,40.76,29600.0
2012-09-04 12:30:00,40.76,40.79,40.7,40.74,26700.0,40.76,40.79,40.7,40.74,26700.0
2012-09-04 13:00:00,40.75,40.79,40.75,40.77,22500.0,40.75,40.79,40.75,40.77,22500.0
2012-09-04 13:30:00,40.78,40.79,40.63,40.69,40200.0,40.78,40.79,40.63,40.69,40200.0
2012-09-04 14:00:00,40.68,40.88,40.67,40.88,52000.0,40.68,40.88,40.67,40.88,52000.0
2012-09-04 14:30:00,40.86,41.1,40.86,41.07,66700.0,40.86,41.1,40.86,41.07,66700.0
2012-09-04 15:00:00,41.08,41.34,41.04,41.34,62800.0,41.08,41.34,41.04,41.34,62800.0
2012-09-04 15:30:00,41.33,41.36,41.13,41.18,158800.0,41.33,41.36,41.13,41.18,158800.0
2012-09-05 09:30:00,41.0,41.15,40.77,40.77,89100.0,41.0,41.15,40.77,40.77,89100.0
2012-09-05 10:00:00,40.79,40.93,40.77,40.9,33700.0,40.79,40.93,40.77,40.9,33700.0
2012-09-05 10:30:00,40.9,41.07,40.9,41.04,31600.0,40.9,41.07,40.9,41.04,31600.0
2012-09-05 11:00:00,41.02,41.06,40.94,41.05,39700.0,41.02,41.06,40.94,41.05,39700.0
2012-09-05 11:30:00,41.06,41.12,40.92,40.95,47800.0,41.06,41.12,40.92,40.95,47800.0
2012-09-05 12:00:00,40.94,40.95,40.78,40.83,20700.0,40.94,40.95,40.78,40.83,20700.0
2012-09-05 12:30:00,40.85,40.98,40.85,40.9,42500.0,40.85,40.98,40.85,40.9,42500.0
2012-09-05 13:00:00,40.9,40.95,40.9,40.91,21000.0,40.9,40.95,40.9,40.91,21000.0
2012-09-05 13:30:00,40.92,40.98,40.86,40.97,34200.0,40.92,40.98,40.86,40.97,34200.0
2012-09-05 14:00:00,40.97,41.08,40.96,41.08,31400.0,40.97,41.08,40.96,41.08,31400.0
2012-09-05 14:30:00,41.09,41.15,41.05,41.08,39300.0,41.09,41.15,41.05,41.08,39300.0
2012-09-05 15:00:00,41.08,41.16,41.05,41.05,59100.0,41.08,41.16,41.05,41.05,59100.0
2012-09-05 15:30:00,41.05,41.22,41.05,41.14,124600.0,41.05,41.22,41.05,41.14,124600.0
2012-09-06 09:30:00,41.24,41.4,40.86,41.27,83800.0,41.24,41.4,40.86,41.27,83800.0
2012-09-06 10:00:00,41.27,41.51,41.27,41.49,35100.0,41.27,41.51,41.27,41.49,35100.0
2012-09-06 10:30:00,41.5,41.79,41.48,41.75,46500.0,41.5,41.79,41.48,41.75,46500.0
2012-09-06 11:00:00,41.74,41.76,41.59,41.65,28500.0,41.74,41.76,41.59,41.65,28500.0
2012-09-06 11:30:00,41.64,41.75,41.61,41.75,22300.0,41.64,41.75,41.61,41.75,22300.0
2012-09-06 12:00:00,41.75,41.79,41.72,41.74,23200.0,41.75,41.79,41.72,41.74,23200.0
2012-09-06 12:30:00,41.71,41.8,41.71,41.77,26300.0,41.71,41.8,41.71,41.77,26300.0
2012-09-06 13:00:00,41.77,41.88,41.75,41.83,55700.0,41.77,41.88,41.75,41.83,55700.0
2012-09-06 13:30:00,41.82,41.86,41.82,41.85,28700.0,41.82,41.86,41.82,41.85,28700.0
2012-09-06 14:00:00,41.84,41.85,41.73,41.85,25400.0,41.84,41.85,41.73,41.85,25400.0
2012-09-06 14:30:00,41.84,42.09,41.84,41.98,104700.0,41.84,42.09,41.84,41.98,104700.0
2012-09-06 15:00:00,41.97,41.97,41.84,41.92,63800.0,41.97,41.97,41.84,41.92,63800.0
2012-09-06 15:30:00,41.91,42.06,41.9,42.04,157800.0,41.91,42.06,41.9,42.04,157800.0
2012-09-07 09:30:00,42.23,42.43,41.82,42.26,48400.0,42.23,42.43,41.82,42.26,48400.0
2012-09-07 10:00:00,42.21,42.28,42.12,42.16,39600.0,42.21,42.28,42.12,42.16,39600.0
2012-09-07 10:30:00,42.15,42.27,42.13,42.16,26700.0,42.15,42.27,42.13,42.16,26700.0
2012-09-07 11:00:00,42.16,42.17,42.03,42.05,51200.0,42.16,42.17,42.03,42.05,51200.0
2012-09-07 11:30:00,42.08,42.08,41.88,41.95,27000.0,42.08,42.08,41.88,41.95,27000.0
2012-09-07 12:00:00,41.97,42.02,41.89,41.9,40500.0,41.97,42.02,41.89,41.9,40500.0
2012-09-07 12:30:00,41.9,41.96,41.89,41.91,29000.0,41.9,41.96,41.89,41.91,29000.0
2012-09-07 13:00:00,41.91,41.99,41.9,41.97,39000.0,41.91,41.99,41.9,41.97,39000.0
2012-09-07 13:30:00,41.96,42.0,41.9,41.92,31800.0,41.96,42.0,41.9,41.92,31800.0
2012-09-07 14:00:00,41.93,41.98,41.9,41.94,23500.0,41.93,41.98,41.9,41.94,23500.0
2012-09-07 14:30:00,41.94,41.97,41.93,41.94,20500.0,41.94,41.97,41.93,41.94,20500.0
2012-09-07 15:00:00,41.94,41.97,41.88,41.91,56100.0,41.94,41.97,41.88,41.91,56100.0
2012-09-07 15:30:00,41.91,41.93,41.8,41.83,75300.0,41.91,41.93,41.8,41.83,75300.0
2012-09-10 09:30:00,41.67,42.06,41.54,41.85,51600.0,41.67,42.06,41.54,41.85,51600.0
2012-09-10 10:00:00,41.84,42.01,41.82,41.91,40100.0,41.84,42.01,41.82,41.91,40100.0
2012-09-10 10:30:00,41.91,41.97,41.82,41.95,58500.0,41.91,41.97,41.82,41.95,58500.0
2012-09-10 11:00:00,41.94,41.94,41.78,41.89,61900.0,41.94,41.94,41.78,41.89,61900.0
2012-09-10 11:30:00,41.89,41.94,41.87,41.88,25800.0,41.89,41.94,41.87,41.88,25800.0
2012-09-10 12:00:00,41.88,41.92,41.84,41.87,30000.0,41.88,41.92,41.84,41.87,30000.0
2012-09-10 12:30:00,41.87,41.92,41.84,41.9,27000.0,41.87,41.92,41.84,41.9,27000.0
2012-09-10 13:00:00,41.88,41.91,41.84,41.91,24600.0,41.88,41.91,41.84,41.91,24600.0
2012-09-10 13:30:00,41.91,41.94,41.81,41.89,27000.0,41.91,41.94,41.81,41.89,27000.0
2012-09-10 14:00:00,41.89,41.9,41.81,41.83,43600.0,41.89,41.9,41.81,41.83,43600.0
2012-09-10 14:30:00,41.83,41.85,41.72,41.84,42300.0,41.83,41.85,41.72,41.84,42300.0
2012-09-10 15:00:00,41.84,41.9,41.67,41.69,60000.0,41.84,41.9,41.67,41.69,60000.0
2012-09-10 15:30:00,41.68,41.7,41.53,41.55,68400.0,41.68,41.7,41.53,41.55,68400.0
2012-09-11 09:30:00,41.61,41.69,41.48,41.56,61400.0,41.61,41.69,41.48,41.56,61400.0
2012-09-11 10:00:00,41.57,41.75,41.57,41.66,31300.0,41.57,41.75,41.57,41.66,31300.0
2012-09-11 10:30:00,41.63,41.65,41.47,41.51,15100.0,41.63,41.65,41.47,41.51,15100.0
2012-09-11 11:00:00,41.5,41.54,41.44,41.52,25100.0,41.5,41.54,41.44,41.52,25100.0
2012-09-11 11:30:00,41.56,41.56,41.49,41.5,30400.0,41.56,41.56,41.49,41.5,30400.0
2012-09-11 12:00:00,41.52,41.53,41.43,41.48,14500.0,41.52,41.53,41.43,41.48,14500.0
2012-09-11 12:30:00,41.5,41.54,41.47,41.51,21100.0,41.5,41.54,41.47,41.51,21100.0
2012-09-11 13:00:00,41.51,41.54,41.48,41.51,21300.0,41.51,41.54,41.48,41.51,21300.0
2012-09-11 13:30:00,41.51,41.52,41.46,41.5,22700.0,41.51,41.52,41.46,41.5,22700.0
2012-09-11 14:00:00,41.51,41.52,41.43,41.52,38300.0,41.51,41.52,41.43,41.52,38300.0
2012-09-11 14:30:00,41.5,41.52,41.4,41.46,79200.0,41.5,41.52,41.4,41.46,79200.0
2012-09-11 15:00:00,41.46,41.5,41.44,41.47,83000.0,41.46,41.5,41.44,41.47,83000.0
2012-09-11 15:30:00,41.47,41.51,41.42,41.46,131100.0,41.47,41.51,41.42,41.46,131100.0
2012-09-12 09:30:00,41.46,42.06,41.46,41.61,84300.0,41.46,42.06,41.46,41.61,84300.0
2012-09-12 10:00:00,41.61,41.68,41.48,41.5,71100.0,41.61,41.68,41.48,41.5,71100.0
2012-09-12 10:30:00,41.48,41.51,41.34,41.43,39100.0,41.48,41.51,41.34,41.43,39100.0
2012-09-12 11:00:00,41.42,41.47,41.31,41.34,36500.0,41.42,41.47,41.31,41.34,36500.0
2012-09-12 11:30:00,41.32,41.42,41.24,41.41,50200.0,41.32,41.42,41.24,41.41,50200.0
2012-09-12 12:00:00,41.4,41.52,41.38,41.52,52000.0,41.4,41.52,41.38,41.52,52000.0
2012-09-12 12:30:00,41.53,41.55,41.43,41.51,30500.0,41.53,41.55,41.43,41.51,30500.0
2012-09-12 13:00:00,41.51,41.51,41.4,41.46,30200.0,41.51,41.51,41.4,41.46,30200.0
2012-09-12 13:30:00,41.45,41.53,41.44,41.52,31000.0,41.45,41.53,41.44,41.52,31000.0
2012-09-12 14:00:00,41.51,41.56,41.35,41.39,53400.0,41.51,41.56,41.35,41.39,53400.0
2012-09-12 14:30:00,41.38,41.38,41.2,41.23,62000.0,41.38,41.38,41.2,41.23,62000.0
2012-09-12 15:00:00,41.23,41.25,41.01,41.04,72000.0,41.23,41.25,41.01,41.04,72000.0
2012-09-12 15:30:00,41.03,41.13,40.95,41.1,131600.0,41.03,41.13,40.95,41.1,131600.0
2012-09-13 09:30:00,41.08,41.25,40.95,41.17,41200.0,41.08,41.25,40.95,41.17,41200.0
2012-09-13 10:00:00,41.17,41.19,40.92,41.06,30000.0,41.17,41.19,40.92,41.06,30000.0
2012-09-13 10:30:00,41.04,41.17,40.89,41.17,25700.0,41.04,41.17,40.89,41.17,25700.0
2012-09-13 11:00:00,41.17,41.23,41.16,41.2,11000.0,41.17,41.23,41.16,41.2,11000.0
2012-09-13 11:30:00,41.21,41.26,41.16,41.18,6500.0,41.21,41.26,41.16,41.18,6500.0
2012-09-13 12:00:00,41.15,41.21,41.1,41.19,21600.0,41.15,41.21,41.1,41.19,21600.0
2012-09-13 12:30:00,41.21,41.6,41.14,41.57,44100.0,41.21,41.6,41.14,41.57,44100.0
2012-09-13 13:00:00,41.59,41.61,41.46,41.57,50000.0,41.59,41.61,41.46,41.57,50000.0
2012-09-13 13:30:00,41.6,41.76,41.59,41.72,28100.0,41.6,41.76,41.59,41.72,28100.0
2012-09-13 14:00:00,41.7,42.03,41.67,41.98,32900.0,41.7,42.03,41.67,41.98,32900.0
2012-09-13 14:30:00,41.98,41.99,41.77,41.82,31700.0,41.98,41.99,41.77,41.82,31700.0
2012-09-13 15:00:00,41.83,41.86,41.76,41.79,44500.0,41.83,41.86,41.76,41.79,44500.0
2012-09-13 15:30:00,41.79,41.87,41.77,41.85,98500.0,41.79,41.87,41.77,41.85,98500.0
2012-09-14 09:30:00,41.89,42.01,41.61,41.97,11800.0,41.89,42.01,41.61,41.97,11800.0
2012-09-14 10:00:00,42.0,42.33,41.98,42.26,34200.0,42.0,42.33,41.98,42.26,34200.0
2012-09-14 10:30:00,42.25,42.25,42.11,42.17,14900.0,42.25,42.25,42.11,42.17,14900.0
2012-09-14 11:00:00,42.17,42.22,42.06,42.09,19900.0,42.17,42.22,42.06,42.09,19900.0
2012-09-14 11:30:00,42.08,42.11,42.02,42.09,15300.0,42.08,42.11,42.02,42.09,15300.0
2012-09-14 12:00:00,42.08,42.14,42.08,42.12,11700.0,42.08,42.14,42.08,42.12,11700.0
2012-09-14 12:30:00,42.11,42.14,42.04,42.07,11600.0,42.11,42.14,42.04,42.07,11600.0
2012-09-14 13:00:00,42.06,42.09,41.95,41.96,10300.0,42.06,42.09,41.95,41.96,10300.0
2012-09-14 13:30:00,41.95,42.09,41.93,42.08,15500.0,41.95,42.09,41.93,42.08,15500.0
2012-09-14 14:00:00,42.08,42.2,42.08,42.19,23800.0,42.08,42.2,42.08,42.19,23800.0
2012-09-14 14:30:00,42.18,42.19,42.01,42.12,22600.0,42.18,42.19,42.01,42.12,22600.0
2012-09-14 15:00:00,42.11,42.11,41.89,41.99,93100.0,42.11,42.11,41.89,41.99,93100.0
2012-09-14 15:30:00,41.99,42.17,41.92,42.17,154700.0,41.99,42.17,41.92,42.17,154700.0
2012-09-17 09:30:00,42.09,42.29,42.08,42.29,42800.0,42.09,42.29,42.08,42.29,42800.0
2012-09-17 10:00:00,42.28,42.33,42.25,42.29,25000.0,42.28,42.33,42.25,42.29,25000.0
2012-09-17 10:30:00,42.3,42.31,42.13,42.16,32800.0,42.3,42.31,42.13,42.16,32800.0
2012-09-17 11:00:00,42.17,42.33,42.1,42.31,50400.0,42.17,42.33,42.1,42.31,50400.0
2012-09-17 11:30:00,42.31,42.52,42.31,42.41,42500.0,42.31,42.52,42.31,42.41,42500.0
2012-09-17 12:00:00,42.42,42.42,42.24,42.26,19700.0,42.42,42.42,42.24,42.26,19700.0
2012-09-17 12:30:00,42.25,42.29,42.19,42.25,15400.0,42.25,42.29,42.19,42.25,15400.0
2012-09-17 13:00:00,42.24,42.3,42.24,42.29,12500.0,42.24,42.3,42.24,42.29,12500.0
2012-09-17 13:30:00,42.29,42.38,42.23,42.37,31100.0,42.29,42.38,42.23,42.37,31100.0
2012-09-17 14:00:00,42.35,42.4,42.28,42.3,25200.0,42.35,42.4,42.28,42.3,25200.0
2012-09-17 14:30:00,42.3,42.32,42.26,42.26,25000.0,42.3,42.32,42.26,42.26,25000.0
2012-09-17 15:00:00,42.26,42.31,42.22,42.27,45800.0,42.26,42.31,42.22,42.27,45800.0
2012-09-17 15:30:00,42.26,42.31,42.21,42.26,91100.0,42.26,42.31,42.21,42.26,91100.0
2012-09-18 09:30:00,42.18,42.18,41.56,41.62,43100.0,42.18,42.18,41.56,41.62,43100.0
2012-09-18 10:00:00,41.64,41.65,41.17,41.18,83000.0,41.64,41.65,41.17,41.18,83000.0
2012-09-18 10:30:00,41.16,41.2,40.96,41.06,34500.0,41.16,41.2,40.96,41.06,34500.0
2012-09-18 11:00:00,41.06,41.16,40.99,41.12,17800.0,41.06,41.16,40.99,41.12,17800.0
2012-09-18 11:30:00,41.13,41.13,40.98,41.02,22600.0,41.13,41.13,40.98,41.02,22600.0
2012-09-18 12:00:00,41.03,41.11,41.01,41.07,42000.0,41.03,41.11,41.01,41.07,42000.0
2012-09-18 12:30:00,41.08,41.17,41.06,41.16,12200.0,41.08,41.17,41.06,41.16,12200.0
2012-09-18 13:00:00,41.16,41.19,41.09,41.09,13700.0,41.16,41.19,41.09,41.09,13700.0
2012-09-18 13:30:00,41.09,41.14,41.05,41.05,31000.0,41.09,41.14,41.05,41.05,31000.0
2012-09-18 14:00:00,41.05,41.13,41.02,41.13,36100.0,41.05,41.13,41.02,41.13,36100.0
2012-09-18 14:30:00,41.13,41.13,41.06,41.07,19800.0,41.13,41.13,41.06,41.07,19800.0
2012-09-18 15:00:00,41.05,41.09,40.87,41.04,86500.0,41.05,41.09,40.87,41.04,86500.0
2012-09-18 15:30:00,41.04,41.09,40.95,40.99,100000.0,41.04,41.09,40.95,40.99,100000.0
2012-09-19 09:30:00,41.13,41.14,40.77,41.06,32000.0,41.13,41.14,40.77,41.06,32000.0
2012-09-19 10:00:00,41.08,41.28,41.05,41.21,33400.0,41.08,41.28,41.05,41.21,33400.0
2012-09-19 10:30:00,41.18,41.61,41.1,41.59,28000.0,41.18,41.61,41.1,41.59,28000.0
2012-09-19 11:00:00,41.58,41.82,41.54,41.79,26200.0,41.58,41.82,41.54,41.79,26200.0
2012-09-19 11:30:00,41.79,41.88,41.71,41.85,21600.0,41.79,41.88,41.71,41.85,21600.0
2012-09-19 12:00:00,41.86,42.02,41.84,42.01,39200.0,41.86,42.02,41.84,42.01,39200.0
2012-09-19 12:30:00,42.02,42.15,41.99,42.14,18100.0,42.02,42.15,41.99,42.14,18100.0
2012-09-19 13:00:00,42.14,42.14,41.92,42.05,20800.0,42.14,42.14,41.92,42.05,20800.0
2012-09-19 13:30:00,42.05,42.16,42.04,42.04,21600.0,42.05,42.16,42.04,42.04,21600.0
2012-09-19 14:00:00,42.04,42.17,42.03,42.16,19600.0,42.04,42.17,42.03,42.16,19600.0
2012-09-19 14:30:00,42.13,42.26,42.12,42.23,33800.0,42.13,42.26,42.12,42.23,33800.0
2012-09-19 15:00:00,42.24,42.24,42.13,42.2,44800.0,42.24,42.24,42.13,42.2,44800.0
2012-09-19 15:30:00,42.18,42.18,41.94,41.94,79400.0,42.18,42.18,41.94,41.94,79400.0
2012-09-20 09:30:00,41.63,41.68,41.26,41.56,42000.0,41.63,41.68,41.26,41.56,42000.0
2012-09-20 10:00:00,41.56,41.68,41.51,41.59,17400.0,41.56,41.68,41.51,41.59,17400.0
2012-09-20 10:30:00,41.57,41.68,41.53,41.61,13700.0,41.57,41.68,41.53,41.61,13700.0
2012-09-20 11:00:00,41.61,41.76,41.61,41.75,22100.0,41.61,41.76,41.61,41.75,22100.0
2012-09-20 11:30:00,41.74,42.04,41.74,42.03,41000.0,41.74,42.04,41.74,42.03,41000.0
2012-09-20 12:00:00,42.05,42.12,41.8,41.85,34200.0,42.05,42.12,41.8,41.85,34200.0
2012-09-20 12:30:00,41.86,41.86,41.68,41.83,21900.0,41.86,41.86,41.68,41.83,21900.0
2012-09-20 13:00:00,41.81,41.95,41.81,41.93,18500.0,41.81,41.95,41.81,41.93,18500.0
2012-09-20 13:30:00,41.9,41.93,41.73,41.8,31800.0,41.9,41.93,41.73,41.8,31800.0
2012-09-20 14:00:00,41.82,41.83,41.66,41.76,38800.0,41.82,41.83,41.66,41.76,38800.0
2012-09-20 14:30:00,41.77,41.78,41.69,41.78,27200.0,41.77,41.78,41.69,41.78,27200.0
2012-09-20 15:00:00,41.81,41.81,41.55,41.57,68000.0,41.81,41.81,41.55,41.57,68000.0
2012-09-20 15:30:00,41.58,41.63,41.5,41.53,105700.0,41.58,41.63,41.5,41.53,105700.0
2012-09-21 09:30:00,42.17,43.14,42.11,43.14,227000.0,42.17,43.14,42.11,43.14,227000.0
2012-09-21 10:00:00,43.14,43.53,42.98,43.47,126200.0,43.14,43.53,42.98,43.47,126200.0
2012-09-21 10:30:00,43.49,43.73,43.45,43.48,83200.0,43.49,43.73,43.45,43.48,83200.0
2012-09-21 11:00:00,43.47,43.75,43.42,43.61,54800.0,43.47,43.75,43.42,43.61,54800.0
2012-09-21 11:30:00,43.62,43.66,43.46,43.49,59500.0,43.62,43.66,43.46,43.49,59500.0
2012-09-21 12:00:00,43.48,43.54,43.27,43.36,67300.0,43.48,43.54,43.27,43.36,67300.0
2012-09-21 12:30:00,43.36,43.39,43.31,43.32,34600.0,43.36,43.39,43.31,43.32,34600.0
2012-09-21 13:00:00,43.33,43.37,43.05,43.05,33000.0,43.33,43.37,43.05,43.05,33000.0
2012-09-21 13:30:00,43.04,43.18,43.0,43.09,47100.0,43.04,43.18,43.0,43.09,47100.0
2012-09-21 14:00:00,43.08,43.08,42.83,42.92,38400.0,43.08,43.08,42.83,42.92,38400.0
2012-09-21 14:30:00,42.93,43.08,42.87,43.0,79100.0,42.93,43.08,42.87,43.0,79100.0
2012-09-21 15:00:00,42.99,43.06,42.9,43.02,89200.0,42.99,43.06,42.9,43.02,89200.0
2012-09-21 15:30:00,43.02,43.07,42.91,42.94,278000.0,43.02,43.07,42.91,42.94,278000.0
2012-09-24 09:30:00,42.7,42.9,42.57,42.72,36700.0,42.7,42.9,42.57,42.72,36700.0
2012-09-24 10:00:00,42.72,42.79,42.7,42.79,43200.0,42.72,42.79,42.7,42.79,43200.0
2012-09-24 10:30:00,42.81,42.84,42.69,42.76,33900.0,42.81,42.84,42.69,42.76,33900.0
2012-09-24 11:00:00,42.75,42.82,42.68,42.76,21300.0,42.75,42.82,42.68,42.76,21300.0
2012-09-24 11:30:00,42.76,42.91,42.73,42.91,31500.0,42.76,42.91,42.73,42.91,31500.0
2012-09-24 12:00:00,42.91,42.92,42.85,42.89,21100.0,42.91,42.92,42.85,42.89,21100.0
2012-09-24 12:30:00,42.89,42.96,42.85,42.93,17200.0,42.89,42.96,42.85,42.93,17200.0
2012-09-24 13:00:00,42.93,42.94,42.78,42.86,12100.0,42.93,42.94,42.78,42.86,12100.0
2012-09-24 13:30:00,42.85,42.85,42.74,42.74,13700.0,42.85,42.85,42.74,42.74,13700.0
2012-09-24 14:00:00,42.75,42.81,42.75,42.81,17200.0,42.75,42.81,42.75,42.81,17200.0
2012-09-24 14:30:00,42.82,42.99,42.77,42.92,96100.0,42.82,42.99,42.77,42.92,96100.0
2012-09-24 15:00:00,42.92,42.95,42.77,42.78,47900.0,42.92,42.95,42.77,42.78,47900.0
2012-09-24 15:30:00,42.77,42.84,42.69,42.72,76300.0,42.77,42.84,42.69,42.72,76300.0
2012-09-25 09:30:00,42.96,43.55,42.81,43.52,80000.0,42.96,43.55,42.81,43.52,80000.0
2012-09-25 10:00:00,43.53,43.78,43.35,43.38,88000.0,43.53,43.78,43.35,43.38,88000.0
2012-09-25 10:30:00,43.36,43.47,43.32,43.4,40000.0,43.36,43.47,43.32,43.4,40000.0
2012-09-25 11:00:00,43.39,43.4,43.23,43.26,16000.0,43.39,43.4,43.23,43.26,16000.0
2012-09-25 11:30:00,43.24,43.24,43.15,43.16,17700.0,43.24,43.24,43.15,43.16,17700.0
2012-09-25 12:00:00,43.15,43.53,43.15,43.43,69300.0,43.15,43.53,43.15,43.43,69300.0
2012-09-25 12:30:00,43.42,43.45,43.22,43.38,23700.0,43.42,43.45,43.22,43.38,23700.0
2012-09-25 13:00:00,43.38,43.46,43.33,43.45,35100.0,43.38,43.46,43.33,43.45,35100.0
2012-09-25 13:30:00,43.46,43.49,43.35,43.47,38100.0,43.46,43.49,43.35,43.47,38100.0
2012-09-25 14:00:00,43.47,43.47,43.36,43.44,45900.0,43.47,43.47,43.36,43.44,45900.0
2012-09-25 14:30:00,43.44,43.57,43.42,43.47,49900.0,43.44,43.57,43.42,43.47,49900.0
2012-09-25 15:00:00,43.46,43.51,43.26,43.33,60600.0,43.46,43.51,43.26,43.33,60600.0
2012-09-25 15:30:00,43.34,43.34,43.05,43.08,91400.0,43.34,43.34,43.05,43.08,91400.0
2012-09-26 09:30:00,43.04,43.18,42.87,43.06,36400.0,43.04,43.18,42.87,43.06,36400.0
2012-09-26 10:00:00,43.05,43.17,42.98,43.06,34800.0,43.05,43.17,42.98,43.06,34800.0
2012-09-26 10:30:00,43.08,43.1,42.83,43.02,42900.0,43.08,43.1,42.83,43.02,42900.0
2012-09-26 11:00:00,43.02,43.16,42.96,43.12,32200.0,43.02,43.16,42.96,43.12,32200.0
2012-09-26 11:30:00,43.13,43.18,43.02,43.03,60300.0,43.13,43.18,43.02,43.03,60300.0
2012-09-26 12:00:00,43.04,43.21,43.04,43.2,46300.0,43.04,43.21,43.04,43.2,46300.0
2012-09-26 12:30:00,43.21,43.32,43.17,43.3,16900.0,43.21,43.32,43.17,43.3,16900.0
2012-09-26 13:00:00,43.3,43.44,43.3,43.42,17600.0,43.3,43.44,43.3,43.42,17600.0
2012-09-26 13:30:00,43.43,43.44,43.29,43.29,21000.0,43.43,43.44,43.29,43.29,21000.0
2012-09-26 14:00:00,43.29,43.54,43.29,43.44,48400.0,43.29,43.54,43.29,43.44,48400.0
2012-09-26 14:30:00,43.44,43.52,43.3,43.4,49200.0,43.44,43.52,43.3,43.4,49200.0
2012-09-26 15:00:00,43.4,43.4,43.22,43.26,40800.0,43.4,43.4,43.22,43.26,40800.0
2012-09-26 15:30:00,43.27,43.36,43.2,43.27,94100.0,43.27,43.36,43.2,43.27,94100.0
2012-09-27 09:30:00,43.43,43.45,43.11,43.29,23500.0,43.43,43.45,43.11,43.29,23500.0
2012-09-27 10:00:00,43.28,43.33,43.13,43.33,13400.0,43.28,43.33,43.13,43.33,13400.0
2012-09-27 10:30:00,43.3,43.45,43.24,43.4,36500.0,43.3,43.45,43.24,43.4,36500.0
2012-09-27 11:00:00,43.39,43.48,43.38,43.44,13100.0,43.39,43.48,43.38,43.44,13100.0
2012-09-27 11:30:00,43.45,43.65,43.45,43.64,16600.0,43.45,43.65,43.45,43.64,16600.0
2012-09-27 12:00:00,43.63,43.79,43.62,43.67,24700.0,43.63,43.79,43.62,43.67,24700.0
2012-09-27 12:30:00,43.66,43.68,43.58,43.58,9100.0,43.66,43.68,43.58,43.58,9100.0
2012-09-27 13:00:00,43.57,43.57,43.47,43.48,19200.0,43.57,43.57,43.47,43.48,19200.0
2012-09-27 13:30:00,43.48,43.62,43.48,43.59,18200.0,43.48,43.62,43.48,43.59,18200.0
2012-09-27 14:00:00,43.6,43.6,43.37,43.37,43000.0,43.6,43.6,43.37,43.37,43000.0
2012-09-27 14:30:00,43.38,43.39,43.27,43.35,65700.0,43.38,43.39,43.27,43.35,65700.0
2012-09-27 15:00:00,43.35,43.5,43.34,43.46,46000.0,43.35,43.5,43.34,43.46,46000.0
2012-09-27 15:30:00,43.44,43.49,43.36,43.38,62900.0,43.44,43.49,43.36,43.38,62900.0
2012-09-28 09:30:00,43.15,43.35,42.65,42.8,12900.0,43.15,43.35,42.65,42.8,12900.0
2012-09-28 10:00:00,42.83,43.03,42.8,42.96,7700.0,42.83,43.03,42.8,42.96,7700.0
2012-09-28 10:30:00,43.0,43.25,42.96,43.25,11300.0,43.0,43.25,42.96,43.25,11300.0
2012-09-28 11:00:00,43.25,43.25,43.14,43.15,12800.0,43.25,43.25,43.14,43.15,12800.0
2012-09-28 11:30:00,43.13,43.38,43.13,43.37,28500.0,43.13,43.38,43.13,43.37,28500.0
2012-09-28 12:00:00,43.36,43.49,43.36,43.37,16600.0,43.36,43.49,43.36,43.37,16600.0
2012-09-28 12:30:00,43.36,43.43,43.33,43.37,29200.0,43.36,43.43,43.33,43.37,29200.0
2012-09-28 13:00:00,43.38,43.44,43.29,43.39,12500.0,43.38,43.44,43.29,43.39,12500.0
2012-09-28 13:30:00,43.4,43.61,43.4,43.57,19400.0,43.4,43.61,43.4,43.57,19400.0
2012-09-28 14:00:00,43.57,43.61,43.48,43.52,24500.0,43.57,43.61,43.48,43.52,24500.0
2012-09-28 14:30:00,43.52,43.59,43.45,43.58,23300.0,43.52,43.59,43.45,43.58,23300.0
2012-09-28 15:00:00,43.59,43.63,43.54,43.6,29700.0,43.59,43.63,43.54,43.6,29700.0
2012-09-28 15:30:00,43.58,43.69,43.55,43.66,107700.0,43.58,43.69,43.55,43.66,107700.0
2012-10-01 09:30:00,43.79,43.79,43.58,43.62,22300.0,43.79,43.79,43.58,43.62,22300.0
2012-10-01 10:00:00,43.64,44.23,43.64,44.2,67900.0,43.64,44.23,43.64,44.2,67900.0
2012-10-01 10:30:00,44.22,44.37,44.02,44.11,35100.0,44.22,44.37,44.02,44.11,35100.0
2012-10-01 11:00:00,44.12,44.19,44.1,44.18,23600.0,44.12,44.19,44.1,44.18,23600.0
2012-10-01 11:30:00,44.17,44.17,43.94,43.96,27700.0,44.17,44.17,43.94,43.96,27700.0
2012-10-01 12:00:00,43.96,43.98,43.86,43.91,23500.0,43.96,43.98,43.86,43.91,23500.0
2012-10-01 12:30:00,43.92,43.99,43.77,43.8,42000.0,43.92,43.99,43.77,43.8,42000.0
2012-10-01 13:00:00,43.8,43.84,43.63,43.75,71200.0,43.8,43.84,43.63,43.75,71200.0
2012-10-01 13:30:00,43.75,43.9,43.71,43.86,18800.0,43.75,43.9,43.71,43.86,18800.0
2012-10-01 14:00:00,43.86,43.91,43.76,43.88,15400.0,43.86,43.91,43.76,43.88,15400.0
2012-10-01 14:30:00,43.86,43.88,43.73,43.76,31700.0,43.86,43.88,43.73,43.76,31700.0
2012-10-01 15:00:00,43.77,43.77,43.5,43.6,28200.0,43.77,43.77,43.5,43.6,28200.0
2012-10-01 15:30:00,43.62,43.63,43.42,43.51,88600.0,43.62,43.63,43.42,43.51,88600.0
2012-10-02 09:30:00,43.82,44.48,43.75,44.43,76500.0,43.82,44.48,43.75,44.43,76500.0
2012-10-02 10:00:00,44.43,44.69,44.37,44.59,59700.0,44.43,44.69,44.37,44.59,59700.0
2012-10-02 10:30:00,44.6,44.66,44.45,44.48,67500.0,44.6,44.66,44.45,44.48,67500.0
2012-10-02 11:00:00,44.49,44.6,44.45,44.5,44200.0,44.49,44.6,44.45,44.5,44200.0
2012-10-02 11:30:00,44.5,44.58,44.32,44.39,58400.0,44.5,44.58,44.32,44.39,58400.0
2012-10-02 12:00:00,44.38,44.61,44.34,44.51,69200.0,44.38,44.61,44.34,44.51,69200.0
2012-10-02 12:30:00,44.5,44.54,44.47,44.52,38700.0,44.5,44.54,44.47,44.52,38700.0
2012-10-02 13:00:00,44.51,44.52,44.47,44.49,27400.0,44.51,44.52,44.47,44.49,27400.0
2012-10-02 13:30:00,44.5,44.54,44.47,44.51,43400.0,44.5,44.54,44.47,44.51,43400.0
2012-10-02 14:00:00,44.51,44.53,44.34,44.39,36900.0,44.51,44.53,44.34,44.39,36900.0
2012-10-02 14:30:00,44.39,44.44,44.33,44.4,24100.0,44.39,44.44,44.33,44.4,24100.0
2012-10-02 15:00:00,44.4,44.53,44.32,44.52,33200.0,44.4,44.53,44.32,44.52,33200.0
2012-10-02 15:30:00,44.51,44.56,44.43,44.53,89800.0,44.51,44.56,44.43,44.53,89800.0
2012-10-03 09:30:00,44.75,44.75,44.36,44.66,97800.0,44.75,44.75,44.36,44.66,97800.0
2012-10-03 10:00:00,44.71,45.35,44.45,44.96,228400.0,44.71,45.35,44.45,44.96,228400.0
2012-10-03 10:30:00,44.97,45.05,44.72,44.72,27600.0,44.97,45.05,44.72,44.72,27600.0
2012-10-03 11:00:00,44.7,45.04,44.7,44.97,22500.0,44.7,45.04,44.7,44.97,22500.0
2012-10-03 11:30:00,44.93,45.07,44.83,45.06,58400.0,44.93,45.07,44.83,45.06,58400.0
2012-10-03 12:00:00,45.03,45.07,44.88,45.02,39600.0,45.03,45.07,44.88,45.02,39600.0
2012-10-03 12:30:00,45.03,45.04,44.87,44.94,23200.0,45.03,45.04,44.87,44.94,23200.0
2012-10-03 13:00:00,44.95,45.05,44.89,45.03,17000.0,44.95,45.05,44.89,45.03,17000.0
2012-10-03 13:30:00,45.03,45.08,44.91,44.99,20200.0,45.03,45.08,44.91,44.99,20200.0
2012-10-03 14:00:00,44.99,45.02,44.88,44.91,29000.0,44.99,45.02,44.88,44.91,29000.0
2012-10-03 14:30:00,44.89,44.99,44.89,44.93,41700.0,44.89,44.99,44.89,44.93,41700.0
2012-10-03 15:00:00,44.95,45.06,44.88,45.03,47800.0,44.95,45.06,44.88,45.03,47800.0
2012-10-03 15:30:00,45.04,45.22,44.99,45.1,186400.0,45.04,45.22,44.99,45.1,186400.0
2012-10-04 09:30:00,45.31,45.65,44.86,45.61,40700.0,45.31,45.65,44.86,45.61,40700.0
2012-10-04 10:00:00,45.61,46.14,45.47,45.95,62900.0,45.61,46.14,45.47,45.95,62900.0
2012-10-04 10:30:00,45.94,46.09,45.87,46.0,68800.0,45.94,46.09,45.87,46.0,68800.0
2012-10-04 11:00:00,45.98,46.2,45.95,46.11,45900.0,45.98,46.2,45.95,46.11,45900.0
2012-10-04 11:30:00,46.09,46.21,46.05,46.2,30700.0,46.09,46.21,46.05,46.2,30700.0
2012-10-04 12:00:00,46.2,46.4,46.19,46.38,32200.0,46.2,46.4,46.19,46.38,32200.0
2012-10-04 12:30:00,46.38,46.44,46.31,46.34,29600.0,46.38,46.44,46.31,46.34,29600.0
2012-10-04 13:00:00,46.36,46.42,46.32,46.34,34000.0,46.36,46.42,46.32,46.34,34000.0
2012-10-04 13:30:00,46.34,46.35,46.18,46.23,32200.0,46.34,46.35,46.18,46.23,32200.0
2012-10-04 14:00:00,46.22,46.27,46.13,46.22,26700.0,46.22,46.27,46.13,46.22,26700.0
2012-10-04 14:30:00,46.23,46.26,46.18,46.23,27600.0,46.23,46.26,46.18,46.23,27600.0
2012-10-04 15:00:00,46.23,46.4,46.23,46.38,50800.0,46.23,46.4,46.23,46.38,50800.0
2012-10-04 15:30:00,46.37,46.38,46.2,46.31,115700.0,46.37,46.38,46.2,46.31,115700.0
2012-10-05 09:30:00,46.66,46.7,46.08,46.11,58000.0,46.66,46.7,46.08,46.11,58000.0
2012-10-05 10:00:00,46.1,46.59,46.03,46.59,25600.0,46.1,46.59,46.03,46.59,25600.0
2012-10-05 10:30:00,46.58,46.75,46.52,46.7,63800.0,46.58,46.75,46.52,46.7,63800.0
2012-10-05 11:00:00,46.72,46.74,46.52,46.54,24200.0,46.72,46.74,46.52,46.54,24200.0
2012-10-05 11:30:00,46.55,46.59,46.41,46.59,12600.0,46.55,46.59,46.41,46.59,12600.0
2012-10-05 12:00:00,46.59,46.69,46.53,46.68,32500.0,46.59,46.69,46.53,46.68,32500.0
2012-10-05 12:30:00,46.66,46.72,46.57,46.59,10100.0,46.66,46.72,46.57,46.59,10100.0
2012-10-05 13:00:00,46.58,46.66,46.51,46.51,16900.0,46.58,46.66,46.51,46.51,16900.0
2012-10-05 13:30:00,46.49,46.57,46.45,46.45,19600.0,46.49,46.57,46.45,46.45,19600.0
2012-10-05 14:00:00,46.44,46.58,46.36,46.56,24100.0,46.44,46.58,46.36,46.56,24100.0
2012-10-05 14:30:00,46.56,46.56,46.36,46.37,26500.0,46.56,46.56,46.36,46.37,26500.0
2012-10-05 15:00:00,46.37,46.48,46.29,46.46,39700.0,46.37,46.48,46.29,46.46,39700.0
2012-10-05 15:30:00,46.45,46.55,46.35,46.53,84800.0,46.45,46.55,46.35,46.53,84800.0
2012-10-08 09:30:00,46.38,47.71,46.31,47.58,173400.0,46.38,47.71,46.31,47.58,173400.0
2012-10-08 10:00:00,47.58,47.61,47.41,47.47,60900.0,47.58,47.61,47.41,47.47,60900.0
2012-10-08 10:30:00,47.48,47.64,47.46,47.54,27700.0,47.48,47.64,47.46,47.54,27700.0
2012-10-08 11:00:00,47.53,47.69,47.53,47.67,72800.0,47.53,47.69,47.53,47.67,72800.0
2012-10-08 11:30:00,47.67,47.69,47.56,47.67,45900.0,47.67,47.69,47.56,47.67,45900.0
2012-10-08 12:00:00,47.68,47.71,47.54,47.6,35400.0,47.68,47.71,47.54,47.6,35400.0
2012-10-08 12:30:00,47.61,47.61,47.52,47.59,20500.0,47.61,47.61,47.52,47.59,20500.0
2012-10-08 13:00:00,47.6,47.75,47.54,47.71,34400.0,47.6,47.75,47.54,47.71,34400.0
2012-10-08 13:30:00,47.71,47.81,47.57,47.7,37100.0,47.71,47.81,47.57,47.7,37100.0
2012-10-08 14:00:00,47.7,47.76,47.65,47.71,28500.0,47.7,47.76,47.65,47.71,28500.0
2012-10-08 14:30:00,47.71,47.75,47.65,47.72,24500.0,47.71,47.75,47.65,47.72,24500.0
2012-10-08 15:00:00,47.71,47.92,47.7,47.9,53700.0,47.71,47.92,47.7,47.9,53700.0
2012-10-08 15:30:00,47.91,48.0,47.9,47.92,116500.0,47.91,48.0,47.9,47.92,116500.0
2012-10-09 09:30:00,47.98,47.98,47.68,47.83,39400.0,47.98,47.98,47.68,47.83,39400.0
2012-10-09 10:00:00,47.85,47.87,47.66,47.76,39400.0,47.85,47.87,47.66,47.76,39400.0
2012-10-09 10:30:00,47.76,47.77,47.34,47.37,41600.0,47.76,47.77,47.34,47.37,41600.0
2012-10-09 11:00:00,47.37,47.65,47.34,47.58,36600.0,47.37,47.65,47.34,47.58,36600.0
2012-10-09 11:30:00,47.56,47.62,47.45,47.53,28900.0,47.56,47.62,47.45,47.53,28900.0
2012-10-09 12:00:00,47.55,47.6,47.45,47.51,27800.0,47.55,47.6,47.45,47.51,27800.0
2012-10-09 12:30:00,47.5,47.59,47.45,47.51,23900.0,47.5,47.59,47.45,47.51,23900.0
2012-10-09 13:00:00,47.5,47.59,47.47,47.55,19200.0,47.5,47.59,47.47,47.55,19200.0
2012-10-09 13:30:00,47.54,47.65,47.51,47.64,21400.0,47.54,47.65,47.51,47.64,21400.0
2012-10-09 14:00:00,47.64,47.85,47.62,47.75,44400.0,47.64,47.85,47.62,47.75,44400.0
2012-10-09 14:30:00,47.76,48.0,47.69,47.99,48100.0,47.76,48.0,47.69,47.99,48100.0
2012-10-09 15:00:00,47.99,48.09,47.95,48.09,75600.0,47.99,48.09,47.95,48.09,75600.0
2012-10-09 15:30:00,48.1,48.12,47.94,47.98,119800.0,48.1,48.12,47.94,47.98,119800.0
2012-10-10 09:30:00,47.75,47.78,46.58,46.75,108400.0,47.75,47.78,46.58,46.75,108400.0
2012-10-10 10:00:00,46.76,47.17,46.76,47.13,44700.0,46.76,47.17,46.76,47.13,44700.0
2012-10-10 10:30:00,47.13,47.23,47.09,47.12,31300.0,47.13,47.23,47.09,47.12,31300.0
2012-10-10 11:00:00,47.13,47.19,46.82,46.82,98000.0,47.13,47.19,46.82,46.82,98000.0
2012-10-10 11:30:00,46.82,46.95,46.76,46.91,55100.0,46.82,46.95,46.76,46.91,55100.0
2012-10-10 12:00:00,46.92,46.98,46.78,46.93,32100.0,46.92,46.98,46.78,46.93,32100.0
2012-10-10 12:30:00,46.93,46.93,46.32,46.32,66700.0,46.93,46.93,46.32,46.32,66700.0
2012-10-10 13:00:00,46.32,46.55,46.32,46.46,49300.0,46.32,46.55,46.32,46.46,49300.0
2012-10-10 13:30:00,46.43,46.52,46.4,46.5,30400.0,46.43,46.52,46.4,46.5,30400.0
2012-10-10 14:00:00,46.53,46.83,46.53,46.82,28300.0,46.53,46.83,46.53,46.82,28300.0
2012-10-10 14:30:00,46.82,46.86,46.61,46.64,35100.0,46.82,46.86,46.61,46.64,35100.0
2012-10-10 15:00:00,46.64,46.71,46.52,46.55,56400.0,46.64,46.71,46.52,46.55,56400.0
2012-10-10 15:30:00,46.55,46.59,46.48,46.57,122400.0,46.55,46.59,46.48,46.57,122400.0
2012-10-11 09:30:00,46.98,47.0,46.78,46.78,27000.0,46.98,47.0,46.78,46.78,27000.0
2012-10-11 10:00:00,46.8,46.97,46.75,46.92,21800.0,46.8,46.97,46.75,46.92,21800.0
2012-10-11 10:30:00,46.95,47.1,46.9,47.02,23700.0,46.95,47.1,46.9,47.02,23700.0
2012-10-11 11:00:00,47.01,47.08,46.99,47.05,13600.0,47.01,47.08,46.99,47.05,13600.0
2012-10-11 11:30:00,47.04,47.05,46.87,46.91,12400.0,47.04,47.05,46.87,46.91,12400.0
2012-10-11 12:00:00,46.86,46.93,46.74,46.76,9000.0,46.86,46.93,46.74,46.76,9000.0
2012-10-11 12:30:00,46.76,46.82,46.69,46.76,5200.0,46.76,46.82,46.69,46.76,5200.0
2012-10-11 13:00:00,46.76,46.85,46.74,46.82,18600.0,46.76,46.85,46.74,46.82,18600.0
2012-10-11 13:30:00,46.83,46.83,46.6,46.68,8200.0,46.83,46.83,46.6,46.68,8200.0
2012-10-11 14:00:00,46.67,46.69,46.4,46.46,62100.0,46.67,46.69,46.4,46.46,62100.0
2012-10-11 14:30:00,46.46,46.49,46.4,46.43,29000.0,46.46,46.49,46.4,46.43,29000.0
2012-10-11 15:00:00,46.41,46.5,46.39,46.47,25500.0,46.41,46.5,46.39,46.47,25500.0
2012-10-11 15:30:00,46.5,46.5,46.26,46.27,65400.0,46.5,46.5,46.26,46.27,65400.0
2012-10-12 09:30:00,46.32,46.74,46.26,46.73,17500.0,46.32,46.74,46.26,46.73,17500.0
2012-10-12 10:00:00,46.76,46.84,46.49,46.53,24400.0,46.76,46.84,46.49,46.53,24400.0
2012-10-12 10:30:00,46.55,46.75,46.55,46.69,15300.0,46.55,46.75,46.55,46.69,15300.0
2012-10-12 11:00:00,46.67,46.78,46.58,46.66,9900.0,46.67,46.78,46.58,46.66,9900.0
2012-10-12 11:30:00,46.62,46.63,46.39,46.52,23100.0,46.62,46.63,46.39,46.52,23100.0
2012-10-12 12:00:00,46.54,46.64,46.54,46.56,20800.0,46.54,46.64,46.54,46.56,20800.0
2012-10-12 12:30:00,46.55,46.66,46.52,46.62,40500.0,46.55,46.66,46.52,46.62,40500.0
2012-10-12 13:00:00,46.61,46.65,46.56,46.63,15200.0,46.61,46.65,46.56,46.63,15200.0
2012-10-12 13:30:00,46.63,46.72,46.54,46.71,36600.0,46.63,46.72,46.54,46.71,36600.0
2012-10-12 14:00:00,46.69,46.84,46.67,46.83,13600.0,46.69,46.84,46.67,46.83,13600.0
2012-10-12 14:30:00,46.83,46.94,46.78,46.86,34400.0,46.83,46.94,46.78,46.86,34400.0
2012-10-12 15:00:00,46.87,46.87,46.69,46.7,22700.0,46.87,46.87,46.69,46.7,22700.0
2012-10-12 15:30:00,46.72,46.76,46.63,46.71,66500.0,46.72,46.76,46.63,46.71,66500.0
2012-10-15 09:30:00,46.8,47.32,46.76,46.77,23100.0,46.8,47.32,46.76,46.77,23100.0
2012-10-15 10:00:00,46.68,46.79,46.48,46.63,26800.0,46.68,46.79,46.48,46.63,26800.0
2012-10-15 10:30:00,46.67,46.94,46.62,46.92,14800.0,46.67,46.94,46.62,46.92,14800.0
2012-10-15 11:00:00,46.91,47.08,46.88,47.08,8600.0,46.91,47.08,46.88,47.08,8600.0
2012-10-15 11:30:00,47.08,47.2,47.03,47.04,9900.0,47.08,47.2,47.03,47.04,9900.0
2012-10-15 12:00:00,47.04,47.1,46.96,47.08,7200.0,47.04,47.1,46.96,47.08,7200.0
2012-10-15 12:30:00,47.09,47.25,47.08,47.08,13200.0,47.09,47.25,47.08,47.08,13200.0
2012-10-15 13:00:00,47.12,47.24,47.09,47.14,6300.0,47.12,47.24,47.09,47.14,6300.0
2012-10-15 13:30:00,47.1,47.23,47.05,47.05,7900.0,47.1,47.23,47.05,47.05,7900.0
2012-10-15 14:00:00,47.05,47.14,47.02,47.07,10500.0,47.05,47.14,47.02,47.07,10500.0
2012-10-15 14:30:00,47.07,47.09,46.97,47.05,16600.0,47.07,47.09,46.97,47.05,16600.0
2012-10-15 15:00:00,47.05,47.12,46.99,47.04,27900.0,47.05,47.12,46.99,47.04,27900.0
2012-10-15 15:30:00,47.04,47.13,47.0,47.07,71700.0,47.04,47.13,47.0,47.07,71700.0
2012-10-16 09:30:00,47.21,47.39,47.06,47.33,17100.0,47.21,47.39,47.06,47.33,17100.0
2012-10-16 10:00:00,47.35,47.44,47.28,47.37,8900.0,47.35,47.44,47.28,47.37,8900.0
2012-10-16 10:30:00,47.37,47.42,47.11,47.28,43100.0,47.37,47.42,47.11,47.28,43100.0
2012-10-16 11:00:00,47.3,47.57,47.28,47.54,13600.0,47.3,47.57,47.28,47.54,13600.0
2012-10-16 11:30:00,47.55,47.6,47.53,47.57,11700.0,47.55,47.6,47.53,47.57,11700.0
2012-10-16 12:00:00,47.57,47.68,47.55,47.55,10600.0,47.57,47.68,47.55,47.55,10600.0
2012-10-16 12:30:00,47.56,47.66,47.5,47.59,16200.0,47.56,47.66,47.5,47.59,16200.0
2012-10-16 13:00:00,47.6,47.69,47.6,47.66,12300.0,47.6,47.69,47.6,47.66,12300.0
2012-10-16 13:30:00,47.67,47.67,47.38,47.44,23400.0,47.67,47.67,47.38,47.44,23400.0
2012-10-16 14:00:00,47.44,47.46,47.3,47.34,13100.0,47.44,47.46,47.3,47.34,13100.0
2012-10-16 14:30:00,47.34,47.48,47.3,47.47,30900.0,47.34,47.48,47.3,47.47,30900.0
2012-10-16 15:00:00,47.47,47.53,47.45,47.53,32100.0,47.47,47.53,47.45,47.53,32100.0
2012-10-16 15:30:00,47.53,47.63,47.5,47.57,76300.0,47.53,47.63,47.5,47.57,76300.0
2012-10-17 09:30:00,48.55,48.55,47.46,47.95,25400.0,48.55,48.55,47.46,47.95,25400.0
2012-10-17 10:00:00,47.99,48.09,47.66,47.69,16400.0,47.99,48.09,47.66,47.69,16400.0
2012-10-17 10:30:00,47.69,47.93,47.69,47.93,9400.0,47.69,47.93,47.69,47.93,9400.0
2012-10-17 11:00:00,47.89,47.89,47.75,47.84,15700.0,47.89,47.89,47.75,47.84,15700.0
2012-10-17 11:30:00,47.83,47.97,47.78,47.89,23100.0,47.83,47.97,47.78,47.89,23100.0
2012-10-17 12:00:00,47.89,47.93,47.84,47.87,10100.0,47.89,47.93,47.84,47.87,10100.0
2012-10-17 12:30:00,47.87,47.89,47.79,47.8,14100.0,47.87,47.89,47.79,47.8,14100.0
2012-10-17 13:00:00,47.79,47.88,47.76,47.86,12900.0,47.79,47.88,47.76,47.86,12900.0
2012-10-17 13:30:00,47.87,47.88,47.57,47.7,37200.0,47.87,47.88,47.57,47.7,37200.0
2012-10-17 14:00:00,47.72,47.76,47.61,47.73,18500.0,47.72,47.76,47.61,47.73,18500.0
2012-10-17 14:30:00,47.74,47.91,47.74,47.87,20300.0,47.74,47.91,47.74,47.87,20300.0
2012-10-17 15:00:00,47.88,47.96,47.86,47.92,21700.0,47.88,47.96,47.86,47.92,21700.0
2012-10-17 15:30:00,47.93,47.97,47.86,47.92,43700.0,47.93,47.97,47.86,47.92,43700.0
2012-10-18 09:30:00,47.98,48.0,47.74,47.97,11300.0,47.98,48.0,47.74,47.97,11300.0
2012-10-18 10:00:00,47.99,48.25,47.83,47.97,21500.0,47.99,48.25,47.83,47.97,21500.0
2012-10-18 10:30:00,48.0,48.17,47.98,48.17,11700.0,48.0,48.17,47.98,48.17,11700.0
2012-10-18 11:00:00,48.16,48.32,48.12,48.22,10800.0,48.16,48.32,48.12,48.22,10800.0
2012-10-18 11:30:00,48.24,48.39,48.23,48.37,17000.0,48.24,48.39,48.23,48.37,17000.0
2012-10-18 12:00:00,48.36,48.47,48.34,48.42,28900.0,48.36,48.47,48.34,48.42,28900.0
2012-10-18 12:30:00,48.42,48.43,48.22,48.26,18200.0,48.42,48.43,48.22,48.26,18200.0
2012-10-18 13:00:00,48.25,48.37,48.2,48.34,19300.0,48.25,48.37,48.2,48.34,19300.0
2012-10-18 13:30:00,48.34,48.38,48.22,48.24,15500.0,48.34,48.38,48.22,48.24,15500.0
2012-10-18 14:00:00,48.25,48.37,48.24,48.25,23800.0,48.25,48.37,48.24,48.25,23800.0
2012-10-18 14:30:00,48.25,48.35,48.12,48.29,32900.0,48.25,48.35,48.12,48.29,32900.0
2012-10-18 15:00:00,48.29,48.36,48.25,48.28,29400.0,48.29,48.36,48.25,48.28,29400.0
2012-10-18 15:30:00,48.3,48.36,48.25,48.34,69500.0,48.3,48.36,48.25,48.34,69500.0
2012-10-19 09:30:00,48.27,48.36,47.97,47.98,41900.0,48.27,48.36,47.97,47.98,41900.0
2012-10-19 10:00:00,47.96,48.2,47.83,48.19,29500.0,47.96,48.2,47.83,48.19,29500.0
2012-10-19 10:30:00,48.2,48.32,48.16,48.27,12600.0,48.2,48.32,48.16,48.27,12600.0
2012-10-19 11:00:00,48.26,48.38,48.22,48.36,39700.0,48.26,48.38,48.22,48.36,39700.0
2012-10-19 11:30:00,48.36,48.47,48.33,48.42,33200.0,48.36,48.47,48.33,48.42,33200.0
2012-10-19 12:00:00,48.43,48.48,48.24,48.26,25100.0,48.43,48.48,48.24,48.26,25100.0
2012-10-19 12:30:00,48.26,48.3,48.22,48.29,23000.0,48.26,48.3,48.22,48.29,23000.0
2012-10-19 13:00:00,48.27,48.4,48.26,48.33,22600.0,48.27,48.4,48.26,48.33,22600.0
2012-10-19 13:30:00,48.3,48.38,48.1,48.23,39100.0,48.3,48.38,48.1,48.23,39100.0
2012-10-19 14:00:00,48.23,48.29,48.07,48.13,19600.0,48.23,48.29,48.07,48.13,19600.0
2012-10-19 14:30:00,48.13,48.52,48.11,48.48,77100.0,48.13,48.52,48.11,48.48,77100.0
2012-10-19 15:00:00,48.5,48.56,48.29,48.42,36600.0,48.5,48.56,48.29,48.42,36600.0
2012-10-19 15:30:00,48.42,48.5,48.39,48.45,76800.0,48.42,48.5,48.39,48.45,76800.0
2012-10-22 09:30:00,48.3,48.3,47.63,47.64,67600.0,48.3,48.3,47.63,47.64,67600.0
2012-10-22 10:00:00,47.64,47.66,47.41,47.53,42600.0,47.64,47.66,47.41,47.53,42600.0
2012-10-22 10:30:00,47.58,47.62,47.3,47.33,28900.0,47.58,47.62,47.3,47.33,28900.0
2012-10-22 11:00:00,47.33,47.34,47.0,47.34,40300.0,47.33,47.34,47.0,47.34,40300.0
2012-10-22 11:30:00,47.34,47.77,47.34,47.73,13300.0,47.34,47.77,47.34,47.73,13300.0
2012-10-22 12:00:00,47.68,47.68,47.45,47.52,17200.0,47.68,47.68,47.45,47.52,17200.0
2012-10-22 12:30:00,47.56,47.64,47.31,47.58,41700.0,47.56,47.64,47.31,47.58,41700.0
2012-10-22 13:00:00,47.56,47.67,47.44,47.55,24100.0,47.56,47.67,47.44,47.55,24100.0
2012-10-22 13:30:00,47.54,47.65,47.49,47.56,27100.0,47.54,47.65,47.49,47.56,27100.0
2012-10-22 14:00:00,47.56,47.73,47.41,47.63,39100.0,47.56,47.73,47.41,47.63,39100.0
2012-10-22 14:30:00,47.62,47.82,47.6,47.61,65100.0,47.62,47.82,47.6,47.61,65100.0
2012-10-22 15:00:00,47.61,47.68,47.49,47.68,44500.0,47.61,47.68,47.49,47.68,44500.0
2012-10-22 15:30:00,47.67,47.92,47.63,47.89,98300.0,47.67,47.92,47.63,47.89,98300.0
2012-10-23 09:30:00,47.44,47.71,47.15,47.23,32400.0,47.44,47.71,47.15,47.23,32400.0
2012-10-23 10:00:00,47.2,47.28,47.1,47.12,26100.0,47.2,47.28,47.1,47.12,26100.0
2012-10-23 10:30:00,47.1,47.31,46.82,47.28,49900.0,47.1,47.31,46.82,47.28,49900.0
2012-10-23 11:00:00,47.26,47.55,47.25,47.48,33700.0,47.26,47.55,47.25,47.48,33700.0
2012-10-23 11:30:00,47.48,47.64,47.31,47.57,26900.0,47.48,47.64,47.31,47.57,26900.0
2012-10-23 12:00:00,47.63,47.78,47.56,47.74,10100.0,47.63,47.78,47.56,47.74,10100.0
2012-10-23 12:30:00,47.76,47.84,47.64,47.69,13000.0,47.76,47.84,47.64,47.69,13000.0
2012-10-23 13:00:00,47.75,47.81,47.64,47.7,9800.0,47.75,47.81,47.64,47.7,9800.0
2012-10-23 13:30:00,47.77,47.83,47.71,47.8,9300.0,47.77,47.83,47.71,47.8,9300.0
2012-10-23 14:00:00,47.86,47.88,47.69,47.81,12900.0,47.86,47.88,47.69,47.81,12900.0
2012-10-23 14:30:00,47.8,47.89,47.72,47.82,13500.0,47.8,47.89,47.72,47.82,13500.0
2012-10-23 15:00:00,47.85,47.92,47.76,47.83,40500.0,47.85,47.92,47.76,47.83,40500.0
2012-10-23 15:30:00,47.83,47.96,47.78,47.88,117800.0,47.83,47.96,47.78,47.88,117800.0
2012-10-24 09:30:00,48.0,48.15,47.7,47.94,20600.0,48.0,48.15,47.7,47.94,20600.0
2012-10-24 10:00:00,47.9,47.97,47.77,47.77,13900.0,47.9,47.97,47.77,47.77,13900.0
2012-10-24 10:30:00,47.76,47.97,47.76,47.79,12300.0,47.76,47.97,47.76,47.79,12300.0
2012-10-24 11:00:00,47.8,47.95,47.68,47.7,19000.0,47.8,47.95,47.68,47.7,19000.0
2012-10-24 11:30:00,47.7,47.8,47.53,47.68,32600.0,47.7,47.8,47.53,47.68,32600.0
2012-10-24 12:00:00,47.68,47.85,47.67,47.78,10300.0,47.68,47.85,47.67,47.78,10300.0
2012-10-24 12:30:00,47.77,48.0,47.77,47.98,12100.0,47.77,48.0,47.77,47.98,12100.0
2012-10-24 13:00:00,47.98,47.99,47.92,47.97,14900.0,47.98,47.99,47.92,47.97,14900.0
2012-10-24 13:30:00,47.97,47.99,47.88,47.91,20200.0,47.97,47.99,47.88,47.91,20200.0
2012-10-24 14:00:00,47.91,48.12,47.91,48.11,45900.0,47.91,48.12,47.91,48.11,45900.0
2012-10-24 14:30:00,48.12,48.13,47.73,47.87,46400.0,48.12,48.13,47.73,47.87,46400.0
2012-10-24 15:00:00,47.83,47.91,47.51,47.58,61900.0,47.83,47.91,47.51,47.58,61900.0
2012-10-24 15:30:00,47.6,48.03,47.59,48.03,136100.0,47.6,48.03,47.59,48.03,136100.0
2012-10-25 09:30:00,47.29,47.29,45.43,46.25,159700.0,47.29,47.29,45.43,46.25,159700.0
2012-10-25 10:00:00,46.25,46.26,45.0,45.22,126400.0,46.25,46.26,45.0,45.22,126400.0
2012-10-25 10:30:00,45.2,45.24,44.4,44.72,113500.0,45.2,45.24,44.4,44.72,113500.0
2012-10-25 11:00:00,44.72,44.85,43.76,43.84,103100.0,44.72,44.85,43.76,43.84,103100.0
2012-10-25 11:30:00,43.87,45.09,43.83,45.02,104200.0,43.87,45.09,43.83,45.02,104200.0
2012-10-25 12:00:00,44.98,45.07,44.55,44.76,42200.0,44.98,45.07,44.55,44.76,42200.0
2012-10-25 12:30:00,44.76,45.67,44.72,45.67,47900.0,44.76,45.67,44.72,45.67,47900.0
2012-10-25 13:00:00,45.7,46.04,45.61,45.99,50700.0,45.7,46.04,45.61,45.99,50700.0
2012-10-25 13:30:00,46.03,46.05,45.8,45.94,45600.0,46.03,46.05,45.8,45.94,45600.0
2012-10-25 14:00:00,45.94,45.94,45.66,45.87,51300.0,45.94,45.94,45.66,45.87,51300.0
2012-10-25 14:30:00,45.89,46.05,45.55,45.56,47400.0,45.89,46.05,45.55,45.56,47400.0
2012-10-25 15:00:00,45.53,45.87,45.23,45.75,88800.0,45.53,45.87,45.23,45.75,88800.0
2012-10-25 15:30:00,45.76,45.97,45.57,45.75,234500.0,45.76,45.97,45.57,45.75,234500.0
2012-10-26 09:30:00,45.47,45.47,44.3,44.3,112700.0,45.47,45.47,44.3,44.3,112700.0
2012-10-26 10:00:00,44.35,44.78,44.3,44.52,52800.0,44.35,44.78,44.3,44.52,52800.0
2012-10-26 10:30:00,44.56,44.62,43.86,43.99,103800.0,44.56,44.62,43.86,43.99,103800.0
2012-10-26 11:00:00,43.99,44.06,43.94,44.01,74500.0,43.99,44.06,43.94,44.01,74500.0
2012-10-26 11:30:00,44.0,44.17,43.77,43.98,69000.0,44.0,44.17,43.77,43.98,69000.0
2012-10-26 12:00:00,43.98,44.22,43.78,44.06,86500.0,43.98,44.22,43.78,44.06,86500.0
2012-10-26 12:30:00,44.05,44.34,43.98,44.24,53300.0,44.05,44.34,43.98,44.24,53300.0
2012-10-26 13:00:00,44.23,44.24,43.94,44.0,65800.0,44.23,44.24,43.94,44.0,65800.0
2012-10-26 13:30:00,43.99,44.52,43.98,44.47,45600.0,43.99,44.52,43.98,44.47,45600.0
2012-10-26 14:00:00,44.47,44.94,44.46,44.93,46000.0,44.47,44.94,44.46,44.93,46000.0
2012-10-26 14:30:00,44.94,45.13,44.77,45.02,54200.0,44.94,45.13,44.77,45.02,54200.0
2012-10-26 15:00:00,45.0,45.08,44.76,44.79,78700.0,45.0,45.08,44.76,44.79,78700.0
2012-10-26 15:30:00,44.79,44.94,44.45,44.62,188000.0,44.79,44.94,44.45,44.62,188000.0
2012-10-31 09:30:00,44.83,44.83,44.11,44.33,74200.0,44.83,44.83,44.11,44.33,74200.0
2012-10-31 10:00:00,44.26,44.84,44.15,44.71,102400.0,44.26,44.84,44.15,44.71,102400.0
2012-10-31 10:30:00,44.71,44.77,44.43,44.63,65500.0,44.71,44.77,44.43,44.63,65500.0
2012-10-31 11:00:00,44.63,45.04,44.51,44.93,64900.0,44.63,45.04,44.51,44.93,64900.0
2012-10-31 11:30:00,44.93,44.97,44.63,44.67,60600.0,44.93,44.97,44.63,44.67,60600.0
2012-10-31 12:00:00,44.68,44.76,44.5,44.54,55000.0,44.68,44.76,44.5,44.54,55000.0
2012-10-31 12:30:00,44.46,44.62,44.45,44.58,34700.0,44.46,44.62,44.45,44.58,34700.0
2012-10-31 13:00:00,44.58,44.6,44.37,44.49,57600.0,44.58,44.6,44.37,44.49,57600.0
2012-10-31 13:30:00,44.47,44.56,44.31,44.39,60700.0,44.47,44.56,44.31,44.39,60700.0
2012-10-31 14:00:00,44.38,44.48,44.24,44.33,103500.0,44.38,44.48,44.24,44.33,103500.0
2012-10-31 14:30:00,44.36,44.5,44.36,44.46,79400.0,44.36,44.5,44.36,44.46,79400.0
2012-10-31 15:00:00,44.47,44.57,44.15,44.49,178100.0,44.47,44.57,44.15,44.49,178100.0
2012-10-31 15:30:00,44.5,44.54,44.33,44.39,374700.0,44.5,44.54,44.33,44.39,374700.0
2012-11-01 09:30:00,44.61,44.61,43.64,44.31,72000.0,44.61,44.61,43.64,44.31,72000.0
2012-11-01 10:00:00,44.36,44.59,44.24,44.46,126700.0,44.36,44.59,44.24,44.46,126700.0
2012-11-01 10:30:00,44.44,44.5,44.27,44.36,68700.0,44.44,44.5,44.27,44.36,68700.0
2012-11-01 11:00:00,44.38,44.41,44.23,44.25,70000.0,44.38,44.41,44.23,44.25,70000.0
2012-11-01 11:30:00,44.25,44.4,44.11,44.19,74100.0,44.25,44.4,44.11,44.19,74100.0
2012-11-01 12:00:00,44.18,44.36,44.15,44.29,54300.0,44.18,44.36,44.15,44.29,54300.0
2012-11-01 12:30:00,44.29,44.35,44.15,44.3,47200.0,44.29,44.35,44.15,44.3,47200.0
2012-11-01 13:00:00,44.3,44.35,44.12,44.18,99200.0,44.3,44.35,44.12,44.18,99200.0
2012-11-01 13:30:00,44.19,44.46,44.19,44.38,56400.0,44.19,44.46,44.19,44.38,56400.0
2012-11-01 14:00:00,44.38,44.39,44.2,44.21,100500.0,44.38,44.39,44.2,44.21,100500.0
2012-11-01 14:30:00,44.21,44.47,44.19,44.39,181900.0,44.21,44.47,44.19,44.39,181900.0
2012-11-01 15:00:00,44.39,44.39,44.18,44.2,162400.0,44.39,44.39,44.18,44.2,162400.0
2012-11-01 15:30:00,44.2,44.48,44.2,44.25,245000.0,44.2,44.48,44.2,44.25,245000.0
2012-11-02 09:30:00,44.54,44.92,44.35,44.56,88300.0,44.54,44.92,44.35,44.56,88300.0
2012-11-02 10:00:00,44.56,44.6,44.3,44.32,74300.0,44.56,44.6,44.3,44.32,74300.0
2012-11-02 10:30:00,44.32,44.34,44.1,44.14,82100.0,44.32,44.34,44.1,44.14,82100.0
2012-11-02 11:00:00,44.14,44.21,44.04,44.09,65800.0,44.14,44.21,44.04,44.09,65800.0
2012-11-02 11:30:00,44.09,44.16,43.93,44.0,76200.0,44.09,44.16,43.93,44.0,76200.0
2012-11-02 12:00:00,44.0,44.08,43.94,44.08,46700.0,44.0,44.08,43.94,44.08,46700.0
2012-11-02 12:30:00,44.08,44.13,43.9,43.93,42600.0,44.08,44.13,43.9,43.93,42600.0
2012-11-02 13:00:00,43.92,44.05,43.81,43.84,51300.0,43.92,44.05,43.81,43.84,51300.0
2012-11-02 13:30:00,43.85,44.04,43.85,43.91,50400.0,43.85,44.04,43.85,43.91,50400.0
2012-11-02 14:00:00,43.94,43.96,43.76,43.8,35900.0,43.94,43.96,43.76,43.8,35900.0
2012-11-02 14:30:00,43.8,43.8,43.47,43.76,62400.0,43.8,43.8,43.47,43.76,62400.0
2012-11-02 15:00:00,43.77,43.86,43.4,43.45,78000.0,43.77,43.86,43.4,43.45,78000.0
2012-11-02 15:30:00,43.46,43.64,43.43,43.57,148300.0,43.46,43.64,43.43,43.57,148300.0
2012-11-05 09:30:00,43.39,43.79,42.95,43.48,50600.0,43.39,43.79,42.95,43.48,50600.0
2012-11-05 10:00:00,43.48,43.6,43.35,43.54,35800.0,43.48,43.6,43.35,43.54,35800.0
2012-11-05 10:30:00,43.52,43.59,43.43,43.46,59600.0,43.52,43.59,43.43,43.46,59600.0
2012-11-05 11:00:00,43.61,43.64,43.34,43.51,37200.0,43.61,43.64,43.34,43.51,37200.0
2012-11-05 11:30:00,43.5,43.6,43.45,43.47,28900.0,43.5,43.6,43.45,43.47,28900.0
2012-11-05 12:00:00,43.48,43.6,43.47,43.53,43300.0,43.48,43.6,43.47,43.53,43300.0
2012-11-05 12:30:00,43.54,43.6,43.43,43.58,28600.0,43.54,43.6,43.43,43.58,28600.0
2012-11-05 13:00:00,43.58,43.74,43.57,43.58,37700.0,43.58,43.74,43.57,43.58,37700.0
2012-11-05 13:30:00,43.58,43.62,43.55,43.57,39400.0,43.58,43.62,43.55,43.57,39400.0
2012-11-05 14:00:00,43.58,43.71,43.55,43.63,26100.0,43.58,43.71,43.55,43.63,26100.0
2012-11-05 14:30:00,43.67,43.7,43.45,43.5,42600.0,43.67,43.7,43.45,43.5,42600.0
2012-11-05 15:00:00,43.51,43.54,43.47,43.48,37500.0,43.51,43.54,43.47,43.48,37500.0
2012-11-05 15:30:00,43.48,43.64,43.47,43.48,129900.0,43.48,43.64,43.47,43.48,129900.0
2012-11-06 09:30:00,43.69,43.95,43.34,43.5,52100.0,43.69,43.95,43.34,43.5,52100.0
2012-11-06 10:00:00,43.5,43.5,43.35,43.42,30500.0,43.5,43.5,43.35,43.42,30500.0
2012-11-06 10:30:00,43.42,43.5,43.35,43.41,33200.0,43.42,43.5,43.35,43.41,33200.0
2012-11-06 11:00:00,43.4,43.5,43.13,43.16,55000.0,43.4,43.5,43.13,43.16,55000.0
2012-11-06 11:30:00,43.15,43.29,43.15,43.28,48300.0,43.15,43.29,43.15,43.28,48300.0
2012-11-06 12:00:00,43.28,43.5,43.28,43.47,24400.0,43.28,43.5,43.28,43.47,24400.0
2012-11-06 12:30:00,43.47,43.49,43.36,43.4,46400.0,43.47,43.49,43.36,43.4,46400.0
2012-11-06 13:00:00,43.39,43.43,43.3,43.36,50200.0,43.39,43.43,43.3,43.36,50200.0
2012-11-06 13:30:00,43.36,43.44,43.16,43.29,54900.0,43.36,43.44,43.16,43.29,54900.0
2012-11-06 14:00:00,43.28,43.46,43.28,43.43,43700.0,43.28,43.46,43.28,43.43,43700.0
2012-11-06 14:30:00,43.43,43.61,43.4,43.51,96700.0,43.43,43.61,43.4,43.51,96700.0
2012-11-06 15:00:00,43.51,43.51,43.3,43.32,61700.0,43.51,43.51,43.3,43.32,61700.0
2012-11-06 15:30:00,43.34,43.5,43.29,43.46,105200.0,43.34,43.5,43.29,43.46,105200.0
2012-11-07 09:30:00,43.23,43.42,43.15,43.23,73400.0,43.23,43.42,43.15,43.23,73400.0
2012-11-07 10:00:00,43.21,43.23,42.83,42.89,36400.0,43.21,43.23,42.83,42.89,36400.0
2012-11-07 10:30:00,42.87,42.91,42.47,42.47,39700.0,42.87,42.91,42.47,42.47,39700.0
2012-11-07 11:00:00,42.49,42.54,42.14,42.14,57400.0,42.49,42.54,42.14,42.14,57400.0
2012-11-07 11:30:00,42.13,42.32,42.04,42.29,56200.0,42.13,42.32,42.04,42.29,56200.0
2012-11-07 12:00:00,42.29,42.39,42.23,42.29,58300.0,42.29,42.39,42.23,42.29,58300.0
2012-11-07 12:30:00,42.28,42.37,42.24,42.26,27800.0,42.28,42.37,42.24,42.26,27800.0
2012-11-07 13:00:00,42.26,42.37,42.24,42.29,48500.0,42.26,42.37,42.24,42.29,48500.0
2012-11-07 13:30:00,42.29,42.3,42.0,42.08,127900.0,42.29,42.3,42.0,42.08,127900.0
2012-11-07 14:00:00,42.1,42.11,41.91,41.99,66700.0,42.1,42.11,41.91,41.99,66700.0
2012-11-07 14:30:00,41.99,42.09,41.93,41.97,63900.0,41.99,42.09,41.93,41.97,63900.0
2012-11-07 15:00:00,41.97,42.0,41.9,41.98,89900.0,41.97,42.0,41.9,41.98,89900.0
2012-11-07 15:30:00,41.98,42.0,41.91,41.92,194100.0,41.98,42.0,41.91,41.92,194100.0
2012-11-08 09:30:00,41.93,42.0,41.67,41.74,40100.0,41.93,42.0,41.67,41.74,40100.0
2012-11-08 10:00:00,41.79,41.86,41.66,41.71,22200.0,41.79,41.86,41.66,41.71,22200.0
2012-11-08 10:30:00,41.69,41.82,41.5,41.67,23900.0,41.69,41.82,41.5,41.67,23900.0
2012-11-08 11:00:00,41.69,41.75,41.55,41.71,21700.0,41.69,41.75,41.55,41.71,21700.0
2012-11-08 11:30:00,41.71,41.73,41.54,41.54,31400.0,41.71,41.73,41.54,41.54,31400.0
2012-11-08 12:00:00,41.53,41.56,41.35,41.38,24300.0,41.53,41.56,41.35,41.38,24300.0
2012-11-08 12:30:00,41.39,41.39,41.09,41.23,25800.0,41.39,41.39,41.09,41.23,25800.0
2012-11-08 13:00:00,41.23,41.29,40.92,41.06,24600.0,41.23,41.29,40.92,41.06,24600.0
2012-11-08 13:30:00,41.05,41.46,41.02,41.46,22200.0,41.05,41.46,41.02,41.46,22200.0
2012-11-08 14:00:00,41.48,41.48,41.24,41.29,28400.0,41.48,41.48,41.24,41.29,28400.0
2012-11-08 14:30:00,41.32,41.34,41.18,41.22,29100.0,41.32,41.34,41.18,41.22,29100.0
2012-11-08 15:00:00,41.24,41.26,41.04,41.07,46100.0,41.24,41.26,41.04,41.07,46100.0
2012-11-08 15:30:00,41.06,41.2,41.02,41.05,89300.0,41.06,41.2,41.02,41.05,89300.0
2012-11-09 09:30:00,40.65,40.85,40.52,40.66,33800.0,40.65,40.85,40.52,40.66,33800.0
2012-11-09 10:00:00,40.72,40.91,40.49,40.63,27100.0,40.72,40.91,40.49,40.63,27100.0
2012-11-09 10:30:00,40.67,40.75,40.61,40.66,25000.0,40.67,40.75,40.61,40.66,25000.0
2012-11-09 11:00:00,40.67,40.84,40.66,40.8,28700.0,40.67,40.84,40.66,40.8,28700.0
2012-11-09 11:30:00,40.8,41.13,40.74,41.04,39400.0,40.8,41.13,40.74,41.04,39400.0
2012-11-09 12:00:00,41.09,41.14,41.02,41.12,18100.0,41.09,41.14,41.02,41.12,18100.0
2012-11-09 12:30:00,41.17,41.17,41.01,41.01,19500.0,41.17,41.17,41.01,41.01,19500.0
2012-11-09 13:00:00,41.04,41.05,40.65,40.7,29700.0,41.04,41.05,40.65,40.7,29700.0
2012-11-09 13:30:00,40.66,40.9,40.63,40.9,17000.0,40.66,40.9,40.63,40.9,17000.0
2012-11-09 14:00:00,40.89,40.98,40.71,40.92,34000.0,40.89,40.98,40.71,40.92,34000.0
2012-11-09 14:30:00,40.92,40.98,40.79,40.85,31300.0,40.92,40.98,40.79,40.85,31300.0
2012-11-09 15:00:00,40.85,40.87,40.7,40.87,69400.0,40.85,40.87,40.7,40.87,69400.0
2012-11-09 15:30:00,40.88,40.98,40.77,40.86,102000.0,40.88,40.98,40.77,40.86,102000.0
2012-11-12 09:30:00,41.04,41.04,40.46,40.59,24300.0,41.04,41.04,40.46,40.59,24300.0
2012-11-12 10:00:00,40.55,40.56,40.34,40.43,118500.0,40.55,40.56,40.34,40.43,118500.0
2012-11-12 10:30:00,40.4,40.72,40.28,40.59,64800.0,40.4,40.72,40.28,40.59,64800.0
2012-11-12 11:00:00,40.61,40.74,40.47,40.48,28300.0,40.61,40.74,40.47,40.48,28300.0
2012-11-12 11:30:00,40.49,40.51,40.43,40.48,17600.0,40.49,40.51,40.43,40.48,17600.0
2012-11-12 12:00:00,40.48,40.51,40.4,40.48,23700.0,40.48,40.51,40.4,40.48,23700.0
2012-11-12 12:30:00,40.49,40.5,40.34,40.36,21800.0,40.49,40.5,40.34,40.36,21800.0
2012-11-12 13:00:00,40.37,40.51,40.37,40.46,36300.0,40.37,40.51,40.37,40.46,36300.0
2012-11-12 13:30:00,40.46,40.57,40.42,40.5,24900.0,40.46,40.57,40.42,40.5,24900.0
2012-11-12 14:00:00,40.5,40.52,40.39,40.5,18800.0,40.5,40.52,40.39,40.5,18800.0
2012-11-12 14:30:00,40.51,40.51,40.42,40.49,24700.0,40.51,40.51,40.42,40.49,24700.0
2012-11-12 15:00:00,40.49,40.51,40.38,40.48,42700.0,40.49,40.51,40.38,40.48,42700.0
2012-11-12 15:30:00,40.49,40.67,40.48,40.59,67400.0,40.49,40.67,40.48,40.59,67400.0
2012-11-13 09:30:00,40.42,41.23,40.42,41.0,79300.0,40.42,41.23,40.42,41.0,79300.0
2012-11-13 10:00:00,41.0,41.34,40.89,41.03,33300.0,41.0,41.34,40.89,41.03,33300.0
2012-11-13 10:30:00,41.04,41.23,40.87,41.22,37100.0,41.04,41.23,40.87,41.22,37100.0
2012-11-13 11:00:00,41.21,41.34,41.15,41.19,24200.0,41.21,41.34,41.15,41.19,24200.0
2012-11-13 11:30:00,41.18,41.22,40.97,41.07,28400.0,41.18,41.22,40.97,41.07,28400.0
2012-11-13 12:00:00,41.07,41.14,40.92,41.04,36200.0,41.07,41.14,40.92,41.04,36200.0
2012-11-13 12:30:00,41.07,41.07,40.94,40.96,23300.0,41.07,41.07,40.94,40.96,23300.0
2012-11-13 13:00:00,40.95,41.02,40.88,41.0,21600.0,40.95,41.02,40.88,41.0,21600.0
2012-11-13 13:30:00,40.99,41.06,40.91,40.97,25000.0,40.99,41.06,40.91,40.97,25000.0
2012-11-13 14:00:00,40.99,41.03,40.88,41.0,37100.0,40.99,41.03,40.88,41.0,37100.0
2012-11-13 14:30:00,40.97,41.02,40.85,40.86,34200.0,40.97,41.02,40.85,40.86,34200.0
2012-11-13 15:00:00,40.87,40.95,40.76,40.81,52300.0,40.87,40.95,40.76,40.81,52300.0
2012-11-13 15:30:00,40.8,40.91,40.76,40.81,88600.0,40.8,40.91,40.76,40.81,88600.0
2012-11-14 09:30:00,40.85,41.03,40.6,40.65,30400.0,40.85,41.03,40.6,40.65,30400.0
2012-11-14 10:00:00,40.66,40.7,40.31,40.31,26100.0,40.66,40.7,40.31,40.31,26100.0
2012-11-14 10:30:00,40.3,40.34,39.98,40.03,52300.0,40.3,40.34,39.98,40.03,52300.0
2012-11-14 11:00:00,40.01,40.27,40.01,40.14,50400.0,40.01,40.27,40.01,40.14,50400.0
2012-11-14 11:30:00,40.13,40.19,40.0,40.14,35200.0,40.13,40.19,40.0,40.14,35200.0
2012-11-14 12:00:00,40.13,40.21,40.01,40.02,27600.0,40.13,40.21,40.01,40.02,27600.0
2012-11-14 12:30:00,40.02,40.15,39.99,40.13,24600.0,40.02,40.15,39.99,40.13,24600.0
2012-11-14 13:00:00,40.1,40.13,39.98,40.06,25300.0,40.1,40.13,39.98,40.06,25300.0
2012-11-14 13:30:00,40.02,40.11,40.0,40.07,24500.0,40.02,40.11,40.0,40.07,24500.0
2012-11-14 14:00:00,40.06,40.14,39.81,39.83,37500.0,40.06,40.14,39.81,39.83,37500.0
2012-11-14 14:30:00,39.83,39.87,39.79,39.82,28800.0,39.83,39.87,39.79,39.82,28800.0
2012-11-14 15:00:00,39.81,39.83,39.58,39.63,31500.0,39.81,39.83,39.58,39.63,31500.0
2012-11-14 15:30:00,39.63,39.65,39.47,39.55,97200.0,39.63,39.65,39.47,39.55,97200.0
2012-11-15 09:30:00,39.44,39.78,39.35,39.47,57500.0,39.44,39.78,39.35,39.47,57500.0
2012-11-15 10:00:00,39.42,39.87,39.32,39.64,43700.0,39.42,39.87,39.32,39.64,43700.0
2012-11-15 10:30:00,39.64,39.77,39.52,39.53,23300.0,39.64,39.77,39.52,39.53,23300.0
2012-11-15 11:00:00,39.54,39.69,39.54,39.67,36600.0,39.54,39.69,39.54,39.67,36600.0
2012-11-15 11:30:00,39.66,39.79,39.65,39.73,41000.0,39.66,39.79,39.65,39.73,41000.0
2012-11-15 12:00:00,39.73,39.79,39.63,39.77,32500.0,39.73,39.79,39.63,39.77,32500.0
2012-11-15 12:30:00,39.77,39.86,39.64,39.83,40500.0,39.77,39.86,39.64,39.83,40500.0
2012-11-15 13:00:00,39.83,40.2,39.79,40.2,43800.0,39.83,40.2,39.79,40.2,43800.0
2012-11-15 13:30:00,40.2,40.36,40.17,40.3,25400.0,40.2,40.36,40.17,40.3,25400.0
2012-11-15 14:00:00,40.3,40.3,40.14,40.23,57300.0,40.3,40.3,40.14,40.23,57300.0
2012-11-15 14:30:00,40.24,40.36,40.13,40.27,60200.0,40.24,40.36,40.13,40.27,60200.0
2012-11-15 15:00:00,40.28,40.42,40.21,40.32,123000.0,40.28,40.42,40.21,40.32,123000.0
2012-11-15 15:30:00,40.33,40.36,40.16,40.28,152300.0,40.33,40.36,40.16,40.28,152300.0
2012-11-16 09:30:00,40.28,40.67,40.28,40.63,69800.0,40.28,40.67,40.28,40.63,69800.0
2012-11-16 10:00:00,40.61,40.72,40.49,40.7,116500.0,40.61,40.72,40.49,40.7,116500.0
2012-11-16 10:30:00,40.7,40.78,40.64,40.73,53800.0,40.7,40.78,40.64,40.73,53800.0
2012-11-16 11:00:00,40.73,40.76,40.64,40.7,57600.0,40.73,40.76,40.64,40.7,57600.0
2012-11-16 11:30:00,40.71,40.97,40.65,40.88,72300.0,40.71,40.97,40.65,40.88,72300.0
2012-11-16 12:00:00,40.89,41.01,40.84,41.0,53100.0,40.89,41.01,40.84,41.0,53100.0
2012-11-16 12:30:00,41.0,41.13,40.94,40.98,74500.0,41.0,41.13,40.94,40.98,74500.0
2012-11-16 13:00:00,41.0,41.08,40.95,41.05,68700.0,41.0,41.08,40.95,41.05,68700.0
2012-11-16 13:30:00,41.05,41.29,41.03,41.25,95000.0,41.05,41.29,41.03,41.25,95000.0
2012-11-16 14:00:00,41.22,41.26,40.98,40.99,163700.0,41.22,41.26,40.98,40.99,163700.0
2012-11-16 14:30:00,40.99,41.05,40.93,41.0,81600.0,40.99,41.05,40.93,41.0,81600.0
2012-11-16 15:00:00,41.02,41.16,40.96,41.15,94800.0,41.02,41.16,40.96,41.15,94800.0
2012-11-16 15:30:00,41.15,41.28,41.0,41.08,178700.0,41.15,41.28,41.0,41.08,178700.0
2012-11-19 09:30:00,41.25,41.75,41.25,41.55,45300.0,41.25,41.75,41.25,41.55,45300.0
2012-11-19 10:00:00,41.58,41.66,41.4,41.45,45200.0,41.58,41.66,41.4,41.45,45200.0
2012-11-19 10:30:00,41.42,41.43,41.03,41.03,35200.0,41.42,41.43,41.03,41.03,35200.0
2012-11-19 11:00:00,41.06,41.12,40.95,41.1,38700.0,41.06,41.12,40.95,41.1,38700.0
2012-11-19 11:30:00,41.07,41.14,40.79,40.92,74100.0,41.07,41.14,40.79,40.92,74100.0
2012-11-19 12:00:00,40.95,41.07,40.92,41.04,40100.0,40.95,41.07,40.92,41.04,40100.0
2012-11-19 12:30:00,41.01,41.09,40.98,41.01,17900.0,41.01,41.09,40.98,41.01,17900.0
2012-11-19 13:00:00,41.02,41.09,41.0,41.08,26400.0,41.02,41.09,41.0,41.08,26400.0
2012-11-19 13:30:00,41.07,41.09,40.94,41.01,62800.0,41.07,41.09,40.94,41.01,62800.0
2012-11-19 14:00:00,41.01,41.15,40.98,41.13,46100.0,41.01,41.15,40.98,41.13,46100.0
2012-11-19 14:30:00,41.14,41.26,41.11,41.2,29900.0,41.14,41.26,41.11,41.2,29900.0
2012-11-19 15:00:00,41.19,41.22,41.16,41.19,59300.0,41.19,41.22,41.16,41.19,59300.0
2012-11-19 15:30:00,41.19,41.3,41.17,41.29,92000.0,41.19,41.3,41.17,41.29,92000.0
2012-11-20 09:30:00,41.24,41.88,41.12,41.75,56500.0,41.24,41.88,41.12,41.75,56500.0
2012-11-20 10:00:00,41.77,41.84,41.57,41.69,32200.0,41.77,41.84,41.57,41.69,32200.0
2012-11-20 10:30:00,41.67,41.9,41.48,41.52,24000.0,41.67,41.9,41.48,41.52,24000.0
2012-11-20 11:00:00,41.51,41.51,41.35,41.36,30500.0,41.51,41.51,41.35,41.36,30500.0
2012-11-20 11:30:00,41.37,41.57,41.36,41.54,28500.0,41.37,41.57,41.36,41.54,28500.0
2012-11-20 12:00:00,41.56,41.61,41.43,41.43,22200.0,41.56,41.61,41.43,41.43,22200.0
2012-11-20 12:30:00,41.42,41.46,41.4,41.44,15400.0,41.42,41.46,41.4,41.44,15400.0
2012-11-20 13:00:00,41.45,41.46,41.31,41.31,70200.0,41.45,41.46,41.31,41.31,70200.0
2012-11-20 13:30:00,41.26,41.44,41.25,41.42,47000.0,41.26,41.44,41.25,41.42,47000.0
2012-11-20 14:00:00,41.4,41.45,41.31,41.42,20000.0,41.4,41.45,41.31,41.42,20000.0
2012-11-20 14:30:00,41.44,41.46,41.32,41.46,15400.0,41.44,41.46,41.32,41.46,15400.0
2012-11-20 15:00:00,41.48,41.54,41.32,41.36,32000.0,41.48,41.54,41.32,41.36,32000.0
2012-11-20 15:30:00,41.35,41.46,41.34,41.45,70700.0,41.35,41.46,41.34,41.45,70700.0
2012-11-21 09:30:00,41.46,41.46,41.25,41.4,22000.0,41.46,41.46,41.25,41.4,22000.0
2012-11-21 10:00:00,41.38,41.38,41.28,41.31,19900.0,41.38,41.38,41.28,41.31,19900.0
2012-11-21 10:30:00,41.27,41.29,41.2,41.22,21600.0,41.27,41.29,41.2,41.22,21600.0
2012-11-21 11:00:00,41.2,41.36,41.2,41.29,30600.0,41.2,41.36,41.2,41.29,30600.0
2012-11-21 11:30:00,41.31,41.47,41.31,41.47,15700.0,41.31,41.47,41.31,41.47,15700.0
2012-11-21 12:00:00,41.5,41.6,41.49,41.6,15700.0,41.5,41.6,41.49,41.6,15700.0
2012-11-21 12:30:00,41.61,41.68,41.59,41.65,9200.0,41.61,41.68,41.59,41.65,9200.0
2012-11-21 13:00:00,41.64,41.64,41.44,41.52,13000.0,41.64,41.64,41.44,41.52,13000.0
2012-11-21 13:30:00,41.52,41.52,41.42,41.45,6200.0,41.52,41.52,41.42,41.45,6200.0
2012-11-21 14:00:00,41.46,41.59,41.45,41.52,13500.0,41.46,41.59,41.45,41.52,13500.0
2012-11-21 14:30:00,41.52,41.58,41.41,41.41,13900.0,41.52,41.58,41.41,41.41,13900.0
2012-11-21 15:00:00,41.41,41.47,41.4,41.45,13700.0,41.41,41.47,41.4,41.45,13700.0
2012-11-21 15:30:00,41.44,41.47,41.38,41.42,35600.0,41.44,41.47,41.38,41.42,35600.0
2012-11-23 09:30:00,41.53,41.96,41.2,41.61,28300.0,41.53,41.96,41.2,41.61,28300.0
2012-11-23 10:00:00,41.64,42.0,41.64,41.97,18100.0,41.64,42.0,41.64,41.97,18100.0
2012-11-23 10:30:00,41.99,42.06,41.94,42.04,23600.0,41.99,42.06,41.94,42.04,23600.0
2012-11-23 11:00:00,42.03,42.05,41.83,41.83,8800.0,42.03,42.05,41.83,41.83,8800.0
2012-11-23 11:30:00,41.85,41.9,41.79,41.81,8000.0,41.85,41.9,41.79,41.81,8000.0
2012-11-23 12:00:00,41.83,41.94,41.77,41.92,18800.0,41.83,41.94,41.77,41.92,18800.0
2012-11-23 12:30:00,41.91,42.08,41.83,42.06,47400.0,41.91,42.08,41.83,42.06,47400.0
2012-11-26 09:30:00,41.98,42.18,41.75,42.11,34000.0,41.98,42.18,41.75,42.11,34000.0
2012-11-26 10:00:00,42.13,42.18,41.88,42.01,37000.0,42.13,42.18,41.88,42.01,37000.0
2012-11-26 10:30:00,41.99,42.3,41.98,42.03,21100.0,41.99,42.3,41.98,42.03,21100.0
2012-11-26 11:00:00,42.02,42.03,41.84,41.86,49100.0,42.02,42.03,41.84,41.86,49100.0
2012-11-26 11:30:00,41.85,41.99,41.84,41.97,10300.0,41.85,41.99,41.84,41.97,10300.0
2012-11-26 12:00:00,41.95,42.04,41.76,41.79,45800.0,41.95,42.04,41.76,41.79,45800.0
2012-11-26 12:30:00,41.79,41.79,41.12,41.12,92400.0,41.79,41.79,41.12,41.12,92400.0
2012-11-26 13:00:00,41.14,41.22,40.71,40.73,163900.0,41.14,41.22,40.71,40.73,163900.0
2012-11-26 13:30:00,40.76,40.82,40.1,40.13,260300.0,40.76,40.82,40.1,40.13,260300.0
2012-11-26 14:00:00,40.13,40.2,39.94,40.04,183700.0,40.13,40.2,39.94,40.04,183700.0
2012-11-26 14:30:00,40.01,40.09,39.75,39.76,125600.0,40.01,40.09,39.75,39.76,125600.0
2012-11-26 15:00:00,39.76,40.0,39.65,39.72,149200.0,39.76,40.0,39.65,39.72,149200.0
2012-11-26 15:30:00,39.69,39.99,39.68,39.82,307500.0,39.69,39.99,39.68,39.82,307500.0
2012-11-27 09:30:00,39.83,40.12,39.67,39.89,67200.0,39.83,40.12,39.67,39.89,67200.0
2012-11-27 10:00:00,39.89,40.0,39.34,39.48,111300.0,39.89,40.0,39.34,39.48,111300.0
2012-11-27 10:30:00,39.49,40.11,39.43,39.92,117000.0,39.49,40.11,39.43,39.92,117000.0
2012-11-27 11:00:00,39.94,40.0,39.91,39.95,71400.0,39.94,40.0,39.91,39.95,71400.0
2012-11-27 11:30:00,39.95,40.0,39.83,39.88,89200.0,39.95,40.0,39.83,39.88,89200.0
2012-11-27 12:00:00,39.87,40.04,39.87,39.95,125800.0,39.87,40.04,39.87,39.95,125800.0
2012-11-27 12:30:00,39.95,39.98,39.82,39.91,75200.0,39.95,39.98,39.82,39.91,75200.0
2012-11-27 13:00:00,39.92,39.95,39.82,39.88,41500.0,39.92,39.95,39.82,39.88,41500.0
2012-11-27 13:30:00,39.88,39.94,39.81,39.93,72500.0,39.88,39.94,39.81,39.93,72500.0
2012-11-27 14:00:00,39.94,39.97,39.53,39.58,83800.0,39.94,39.97,39.53,39.58,83800.0
2012-11-27 14:30:00,39.58,39.7,39.49,39.5,111300.0,39.58,39.7,39.49,39.5,111300.0
2012-11-27 15:00:00,39.5,39.61,39.44,39.48,133900.0,39.5,39.61,39.44,39.48,133900.0
2012-11-27 15:30:00,39.48,39.61,39.32,39.47,230700.0,39.48,39.61,39.32,39.47,230700.0
2012-11-28 09:30:00,39.48,39.57,39.24,39.43,73100.0,39.48,39.57,39.24,39.43,73100.0
2012-11-28 10:00:00,39.4,39.54,39.26,39.41,90800.0,39.4,39.54,39.26,39.41,90800.0
2012-11-28 10:30:00,39.41,39.94,39.39,39.92,59900.0,39.41,39.94,39.39,39.92,59900.0
2012-11-28 11:00:00,39.92,39.98,39.78,39.79,78500.0,39.92,39.98,39.78,39.79,78500.0
2012-11-28 11:30:00,39.79,39.81,39.56,39.71,53100.0,39.79,39.81,39.56,39.71,53100.0
2012-11-28 12:00:00,39.71,39.76,39.44,39.5,101700.0,39.71,39.76,39.44,39.5,101700.0
2012-11-28 12:30:00,39.5,39.69,39.49,39.62,61400.0,39.5,39.69,39.49,39.62,61400.0
2012-11-28 13:00:00,39.6,39.6,39.4,39.52,59800.0,39.6,39.6,39.4,39.52,59800.0
2012-11-28 13:30:00,39.53,39.92,39.51,39.79,59600.0,39.53,39.92,39.51,39.79,59600.0
2012-11-28 14:00:00,39.8,39.84,39.61,39.67,51100.0,39.8,39.84,39.61,39.67,51100.0
2012-11-28 14:30:00,39.67,39.91,39.67,39.83,71700.0,39.67,39.91,39.67,39.83,71700.0
2012-11-28 15:00:00,39.83,39.9,39.65,39.9,115200.0,39.83,39.9,39.65,39.9,115200.0
2012-11-28 15:30:00,39.9,40.0,39.87,39.91,189600.0,39.9,40.0,39.87,39.91,189600.0
2012-11-29 09:30:00,40.13,40.66,38.47,38.7,204200.0,40.13,40.66,38.47,38.7,204200.0
2012-11-29 10:00:00,38.7,39.13,38.33,39.13,128800.0,38.7,39.13,38.33,39.13,128800.0
2012-11-29 10:30:00,39.12,39.12,38.73,38.93,57800.0,39.12,39.12,38.73,38.93,57800.0
2012-11-29 11:00:00,38.94,39.06,38.88,39.01,51000.0,38.94,39.06,38.88,39.01,51000.0
2012-11-29 11:30:00,39.03,39.06,38.38,38.57,93500.0,39.03,39.06,38.38,38.57,93500.0
2012-11-29 12:00:00,38.62,38.72,38.33,38.35,62000.0,38.62,38.72,38.33,38.35,62000.0
2012-11-29 12:30:00,38.36,38.8,38.29,38.79,65500.0,38.36,38.8,38.29,38.79,65500.0
2012-11-29 13:00:00,38.83,38.87,38.5,38.59,42500.0,38.83,38.87,38.5,38.59,42500.0
2012-11-29 13:30:00,38.6,38.68,38.58,38.62,35300.0,38.6,38.68,38.58,38.62,35300.0
2012-11-29 14:00:00,38.61,38.92,38.61,38.88,55500.0,38.61,38.92,38.61,38.88,55500.0
2012-11-29 14:30:00,38.88,38.91,38.67,38.77,115700.0,38.88,38.91,38.67,38.77,115700.0
2012-11-29 15:00:00,38.76,38.87,38.74,38.87,75300.0,38.76,38.87,38.74,38.87,75300.0
2012-11-29 15:30:00,38.87,39.02,38.81,38.89,121600.0,38.87,39.02,38.81,38.89,121600.0
2012-11-30 09:30:00,39.11,39.36,38.97,39.2,58100.0,39.11,39.36,38.97,39.2,58100.0
2012-11-30 10:00:00,39.21,39.24,38.84,38.88,65400.0,39.21,39.24,38.84,38.88,65400.0
2012-11-30 10:30:00,38.89,38.9,38.67,38.69,47300.0,38.89,38.9,38.67,38.69,47300.0
2012-11-30 11:00:00,38.69,38.73,38.58,38.71,47600.0,38.69,38.73,38.58,38.71,47600.0
2012-11-30 11:30:00,38.7,38.7,38.48,38.67,40200.0,38.7,38.7,38.48,38.67,40200.0
2012-11-30 12:00:00,38.67,38.68,38.52,38.58,28300.0,38.67,38.68,38.52,38.58,28300.0
2012-11-30 12:30:00,38.57,38.6,38.45,38.53,26100.0,38.57,38.6,38.45,38.53,26100.0
2012-11-30 13:00:00,38.53,38.6,38.51,38.55,26200.0,38.53,38.6,38.51,38.55,26200.0
2012-11-30 13:30:00,38.56,38.69,38.55,38.61,28100.0,38.56,38.69,38.55,38.61,28100.0
2012-11-30 14:00:00,38.62,38.75,38.61,38.64,47100.0,38.62,38.75,38.61,38.64,47100.0
2012-11-30 14:30:00,38.65,38.75,38.57,38.74,129900.0,38.65,38.75,38.57,38.74,129900.0
2012-11-30 15:00:00,38.75,38.84,38.71,38.79,65200.0,38.75,38.84,38.71,38.79,65200.0
2012-11-30 15:30:00,38.79,38.98,38.74,38.93,206800.0,38.79,38.98,38.74,38.93,206800.0
2012-12-03 09:30:00,39.1,39.24,38.87,38.87,62200.0,39.1,39.24,38.87,38.87,62200.0
2012-12-03 10:00:00,38.86,38.86,38.43,38.44,171400.0,38.86,38.86,38.43,38.44,171400.0
2012-12-03 10:30:00,38.44,38.62,38.42,38.6,41900.0,38.44,38.62,38.42,38.6,41900.0
2012-12-03 11:00:00,38.6,38.65,38.54,38.6,49700.0,38.6,38.65,38.54,38.6,49700.0
2012-12-03 11:30:00,38.61,38.77,38.58,38.73,39600.0,38.61,38.77,38.58,38.73,39600.0
2012-12-03 12:00:00,38.73,38.73,38.6,38.7,25400.0,38.73,38.73,38.6,38.7,25400.0
2012-12-03 12:30:00,38.7,38.74,38.61,38.61,23100.0,38.7,38.74,38.61,38.61,23100.0
2012-12-03 13:00:00,38.61,38.62,38.55,38.58,25000.0,38.61,38.62,38.55,38.58,25000.0
2012-12-03 13:30:00,38.57,38.66,38.54,38.59,35200.0,38.57,38.66,38.54,38.59,35200.0
2012-12-03 14:00:00,38.59,38.71,38.59,38.67,34400.0,38.59,38.71,38.59,38.67,34400.0
2012-12-03 14:30:00,38.67,38.71,38.62,38.68,59400.0,38.67,38.71,38.62,38.68,59400.0
2012-12-03 15:00:00,38.68,38.73,38.58,38.64,79000.0,38.68,38.73,38.58,38.64,79000.0
2012-12-03 15:30:00,38.65,38.7,38.6,38.63,129600.0,38.65,38.7,38.6,38.63,129600.0
2012-12-04 09:30:00,39.0,39.39,38.76,39.34,95400.0,39.0,39.39,38.76,39.34,95400.0
2012-12-04 10:00:00,39.32,39.34,38.89,38.96,65800.0,39.32,39.34,38.89,38.96,65800.0
2012-12-04 10:30:00,38.98,39.28,38.93,39.28,57000.0,38.98,39.28,38.93,39.28,57000.0
2012-12-04 11:00:00,39.27,39.28,39.0,39.11,50700.0,39.27,39.28,39.0,39.11,50700.0
2012-12-04 11:30:00,39.09,39.43,39.09,39.41,51600.0,39.09,39.43,39.09,39.41,51600.0
2012-12-04 12:00:00,39.41,39.57,39.36,39.57,88900.0,39.41,39.57,39.36,39.57,88900.0
2012-12-04 12:30:00,39.57,39.68,39.51,39.62,115900.0,39.57,39.68,39.51,39.62,115900.0
2012-12-04 13:00:00,39.6,39.61,39.42,39.6,63700.0,39.6,39.61,39.42,39.6,63700.0
2012-12-04 13:30:00,39.6,39.7,39.56,39.61,52900.0,39.6,39.7,39.56,39.61,52900.0
2012-12-04 14:00:00,39.61,39.74,39.6,39.62,88200.0,39.61,39.74,39.6,39.62,88200.0
2012-12-04 14:30:00,39.64,39.66,39.48,39.6,91000.0,39.64,39.66,39.48,39.6,91000.0
2012-12-04 15:00:00,39.59,39.65,39.5,39.6,238000.0,39.59,39.65,39.5,39.6,238000.0
2012-12-04 15:30:00,39.61,39.64,39.34,39.36,260400.0,39.61,39.64,39.34,39.36,260400.0
2012-12-05 09:30:00,39.58,39.75,39.4,39.51,162900.0,39.58,39.75,39.4,39.51,162900.0
2012-12-05 10:00:00,39.52,39.57,39.32,39.47,251600.0,39.52,39.57,39.32,39.47,251600.0
2012-12-05 10:30:00,39.46,39.59,39.04,39.11,100200.0,39.46,39.59,39.04,39.11,100200.0
2012-12-05 11:00:00,39.1,39.24,39.06,39.12,73000.0,39.1,39.24,39.06,39.12,73000.0
2012-12-05 11:30:00,39.1,39.43,39.08,39.37,59700.0,39.1,39.43,39.08,39.37,59700.0
2012-12-05 12:00:00,39.35,39.58,39.35,39.48,52600.0,39.35,39.58,39.35,39.48,52600.0
2012-12-05 12:30:00,39.48,39.66,39.44,39.46,41900.0,39.48,39.66,39.44,39.46,41900.0
2012-12-05 13:00:00,39.49,39.55,39.47,39.47,46200.0,39.49,39.55,39.47,39.47,46200.0
2012-12-05 13:30:00,39.46,39.5,39.37,39.43,56100.0,39.46,39.5,39.37,39.43,56100.0
2012-12-05 14:00:00,39.43,39.51,39.39,39.39,74400.0,39.43,39.51,39.39,39.39,74400.0
2012-12-05 14:30:00,39.4,39.41,39.32,39.35,71400.0,39.4,39.41,39.32,39.35,71400.0
2012-12-05 15:00:00,39.34,39.42,39.32,39.36,83000.0,39.34,39.42,39.32,39.36,83000.0
2012-12-05 15:30:00,39.35,39.41,39.3,39.37,216800.0,39.35,39.41,39.3,39.37,216800.0
2012-12-06 09:30:00,39.4,39.62,39.12,39.33,85500.0,39.4,39.62,39.12,39.33,85500.0
2012-12-06 10:00:00,39.35,39.64,39.33,39.54,58300.0,39.35,39.64,39.33,39.54,58300.0
2012-12-06 10:30:00,39.55,39.8,39.55,39.66,63900.0,39.55,39.8,39.55,39.66,63900.0
2012-12-06 11:00:00,39.66,39.82,39.54,39.78,86200.0,39.66,39.82,39.54,39.78,86200.0
2012-12-06 11:30:00,39.78,39.86,39.7,39.73,56200.0,39.78,39.86,39.7,39.73,56200.0
2012-12-06 12:00:00,39.72,39.76,39.5,39.55,62700.0,39.72,39.76,39.5,39.55,62700.0
2012-12-06 12:30:00,39.55,39.55,39.48,39.51,47000.0,39.55,39.55,39.48,39.51,47000.0
2012-12-06 13:00:00,39.5,39.69,39.5,39.57,63900.0,39.5,39.69,39.5,39.57,63900.0
2012-12-06 13:30:00,39.56,39.63,39.55,39.6,64200.0,39.56,39.63,39.55,39.6,64200.0
2012-12-06 14:00:00,39.6,39.67,39.5,39.51,71200.0,39.6,39.67,39.5,39.51,71200.0
2012-12-06 14:30:00,39.5,39.58,39.49,39.53,71900.0,39.5,39.58,39.49,39.53,71900.0
2012-12-06 15:00:00,39.54,39.54,39.38,39.39,101800.0,39.54,39.54,39.38,39.39,101800.0
2012-12-06 15:30:00,39.39,39.61,39.38,39.54,194000.0,39.39,39.61,39.38,39.54,194000.0
2012-12-07 09:30:00,39.66,39.73,39.46,39.55,62900.0,39.66,39.73,39.46,39.55,62900.0
2012-12-07 10:00:00,39.55,39.65,39.47,39.56,46600.0,39.55,39.65,39.47,39.56,46600.0
2012-12-07 10:30:00,39.59,39.6,39.48,39.52,49400.0,39.59,39.6,39.48,39.52,49400.0
2012-12-07 11:00:00,39.5,39.62,39.43,39.5,44100.0,39.5,39.62,39.43,39.5,44100.0
2012-12-07 11:30:00,39.5,39.78,39.42,39.48,66500.0,39.5,39.78,39.42,39.48,66500.0
2012-12-07 12:00:00,39.46,39.53,39.41,39.45,29500.0,39.46,39.53,39.41,39.45,29500.0
2012-12-07 12:30:00,39.45,39.56,39.44,39.56,19600.0,39.45,39.56,39.44,39.56,19600.0
2012-12-07 13:00:00,39.55,39.65,39.54,39.63,30100.0,39.55,39.65,39.54,39.63,30100.0
2012-12-07 13:30:00,39.65,39.77,39.64,39.75,68000.0,39.65,39.77,39.64,39.75,68000.0
2012-12-07 14:00:00,39.76,39.76,39.64,39.73,50800.0,39.76,39.76,39.64,39.73,50800.0
2012-12-07 14:30:00,39.71,39.78,39.66,39.66,33500.0,39.71,39.78,39.66,39.66,33500.0
2012-12-07 15:00:00,39.64,39.75,39.63,39.75,70500.0,39.64,39.75,39.63,39.75,70500.0
2012-12-07 15:30:00,39.75,39.76,39.61,39.73,173800.0,39.75,39.76,39.61,39.73,173800.0
2012-12-10 09:30:00,39.6,39.81,39.4,39.62,74700.0,39.6,39.81,39.4,39.62,74700.0
2012-12-10 10:00:00,39.63,39.7,39.53,39.7,52900.0,39.63,39.7,39.53,39.7,52900.0
2012-12-10 10:30:00,39.69,39.72,39.64,39.68,70500.0,39.69,39.72,39.64,39.68,70500.0
2012-12-10 11:00:00,39.68,39.7,39.49,39.64,55900.0,39.68,39.7,39.49,39.64,55900.0
2012-12-10 11:30:00,39.64,39.67,39.48,39.54,48700.0,39.64,39.67,39.48,39.54,48700.0
2012-12-10 12:00:00,39.53,39.59,39.53,39.58,48800.0,39.53,39.59,39.53,39.58,48800.0
2012-12-10 12:30:00,39.58,39.63,39.54,39.55,60900.0,39.58,39.63,39.54,39.55,60900.0
2012-12-10 13:00:00,39.55,39.59,39.53,39.55,54300.0,39.55,39.59,39.53,39.55,54300.0
2012-12-10 13:30:00,39.55,39.57,39.51,39.52,63200.0,39.55,39.57,39.51,39.52,63200.0
2012-12-10 14:00:00,39.52,39.54,39.48,39.5,63200.0,39.52,39.54,39.48,39.5,63200.0
2012-12-10 14:30:00,39.5,39.59,39.48,39.57,106100.0,39.5,39.59,39.48,39.57,106100.0
2012-12-10 15:00:00,39.57,39.58,39.53,39.57,149800.0,39.57,39.58,39.53,39.57,149800.0
2012-12-10 15:30:00,39.58,39.6,39.5,39.53,125800.0,39.58,39.6,39.5,39.53,125800.0
2012-12-11 09:30:00,39.61,39.83,39.51,39.59,61700.0,39.61,39.83,39.51,39.59,61700.0
2012-12-11 10:00:00,39.61,39.75,39.42,39.72,124100.0,39.61,39.75,39.42,39.72,124100.0
2012-12-11 10:30:00,39.72,39.87,39.62,39.84,38100.0,39.72,39.87,39.62,39.84,38100.0
2012-12-11 11:00:00,39.86,39.93,39.74,39.78,68900.0,39.86,39.93,39.74,39.78,68900.0
2012-12-11 11:30:00,39.77,39.77,39.62,39.65,51800.0,39.77,39.77,39.62,39.65,51800.0
2012-12-11 12:00:00,39.65,39.8,39.58,39.67,50500.0,39.65,39.8,39.58,39.67,50500.0
2012-12-11 12:30:00,39.67,39.69,39.6,39.62,40500.0,39.67,39.69,39.6,39.62,40500.0
2012-12-11 13:00:00,39.62,39.66,39.6,39.66,38000.0,39.62,39.66,39.6,39.66,38000.0
2012-12-11 13:30:00,39.66,39.68,39.61,39.66,42700.0,39.66,39.68,39.61,39.66,42700.0
2012-12-11 14:00:00,39.67,39.79,39.66,39.79,36100.0,39.67,39.79,39.66,39.79,36100.0
2012-12-11 14:30:00,39.78,39.82,39.6,39.66,85700.0,39.78,39.82,39.6,39.66,85700.0
2012-12-11 15:00:00,39.66,39.66,39.45,39.52,98000.0,39.66,39.66,39.45,39.52,98000.0
2012-12-11 15:30:00,39.52,39.67,39.51,39.65,133400.0,39.52,39.67,39.51,39.65,133400.0
2012-12-12 09:30:00,39.63,40.04,39.63,39.77,75400.0,39.63,40.04,39.63,39.77,75400.0
2012-12-12 10:00:00,39.75,39.8,39.6,39.69,38100.0,39.75,39.8,39.6,39.69,38100.0
2012-12-12 10:30:00,39.69,39.7,39.35,39.4,65100.0,39.69,39.7,39.35,39.4,65100.0
2012-12-12 11:00:00,39.42,39.49,39.14,39.22,58100.0,39.42,39.49,39.14,39.22,58100.0
2012-12-12 11:30:00,39.22,39.34,38.98,39.02,57100.0,39.22,39.34,38.98,39.02,57100.0
2012-12-12 12:00:00,39.02,39.17,39.01,39.15,45600.0,39.02,39.17,39.01,39.15,45600.0
2012-12-12 12:30:00,39.15,39.41,39.11,39.35,41000.0,39.15,39.41,39.11,39.35,41000.0
2012-12-12 13:00:00,39.35,39.42,39.33,39.38,29600.0,39.35,39.42,39.33,39.38,29600.0
2012-12-12 13:30:00,39.38,39.43,39.32,39.33,42300.0,39.38,39.43,39.32,39.33,42300.0
2012-12-12 14:00:00,39.34,39.38,39.14,39.2,95600.0,39.34,39.38,39.14,39.2,95600.0
2012-12-12 14:30:00,39.2,39.33,39.16,39.26,39800.0,39.2,39.33,39.16,39.26,39800.0
2012-12-12 15:00:00,39.26,39.29,39.07,39.15,79600.0,39.26,39.29,39.07,39.15,79600.0
2012-12-12 15:30:00,39.16,39.16,38.98,39.1,113800.0,39.16,39.16,38.98,39.1,113800.0
2012-12-13 09:30:00,39.1,39.4,38.97,39.29,46500.0,39.1,39.4,38.97,39.29,46500.0
2012-12-13 10:00:00,39.29,39.38,39.2,39.25,58400.0,39.29,39.38,39.2,39.25,58400.0
2012-12-13 10:30:00,39.26,39.27,39.09,39.13,48400.0,39.26,39.27,39.09,39.13,48400.0
2012-12-13 11:00:00,39.13,39.16,38.95,39.06,44800.0,39.13,39.16,38.95,39.06,44800.0
2012-12-13 11:30:00,39.05,39.08,38.98,39.01,38900.0,39.05,39.08,38.98,39.01,38900.0
2012-12-13 12:00:00,39.02,39.15,38.86,38.86,42100.0,39.02,39.15,38.86,38.86,42100.0
2012-12-13 12:30:00,38.85,38.92,38.74,38.79,33300.0,38.85,38.92,38.74,38.79,33300.0
2012-12-13 13:00:00,38.77,38.81,38.67,38.79,44600.0,38.77,38.81,38.67,38.79,44600.0
2012-12-13 13:30:00,38.78,38.78,38.68,38.73,37300.0,38.78,38.78,38.68,38.73,37300.0
2012-12-13 14:00:00,38.74,38.76,38.54,38.59,51600.0,38.74,38.76,38.54,38.59,51600.0
2012-12-13 14:30:00,38.59,38.61,38.55,38.58,34500.0,38.59,38.61,38.55,38.58,34500.0
2012-12-13 15:00:00,38.59,38.61,38.53,38.6,66700.0,38.59,38.61,38.53,38.6,66700.0
2012-12-13 15:30:00,38.59,38.78,38.59,38.7,160800.0,38.59,38.78,38.59,38.7,160800.0
2012-12-14 09:30:00,38.83,39.04,38.69,39.0,46500.0,38.83,39.04,38.69,39.0,46500.0
2012-12-14 10:00:00,38.98,39.05,38.88,38.96,26100.0,38.98,39.05,38.88,38.96,26100.0
2012-12-14 10:30:00,38.95,39.15,38.87,39.1,22900.0,38.95,39.15,38.87,39.1,22900.0
2012-12-14 11:00:00,39.09,39.1,38.82,38.83,32700.0,39.09,39.1,38.82,38.83,32700.0
2012-12-14 11:30:00,38.83,38.91,38.69,38.82,38400.0,38.83,38.91,38.69,38.82,38400.0
2012-12-14 12:00:00,38.81,38.82,38.63,38.65,27300.0,38.81,38.82,38.63,38.65,27300.0
2012-12-14 12:30:00,38.63,38.67,38.53,38.56,18500.0,38.63,38.67,38.53,38.56,18500.0
2012-12-14 13:00:00,38.55,38.58,38.47,38.51,72600.0,38.55,38.58,38.47,38.51,72600.0
2012-12-14 13:30:00,38.51,38.65,38.5,38.65,53600.0,38.51,38.65,38.5,38.65,53600.0
2012-12-14 14:00:00,38.65,38.67,38.62,38.63,25200.0,38.65,38.67,38.62,38.63,25200.0
2012-12-14 14:30:00,38.63,38.64,38.52,38.52,34700.0,38.63,38.64,38.52,38.52,34700.0
2012-12-14 15:00:00,38.54,38.55,38.28,38.3,115000.0,38.54,38.55,38.28,38.3,115000.0
2012-12-14 15:30:00,38.3,38.46,38.28,38.41,220800.0,38.3,38.46,38.28,38.41,220800.0
2012-12-17 09:30:00,38.6,38.96,38.6,38.88,48600.0,38.6,38.96,38.6,38.88,48600.0
2012-12-17 10:00:00,38.88,39.02,38.78,38.78,42800.0,38.88,39.02,38.78,38.78,42800.0
2012-12-17 10:30:00,38.78,38.86,38.76,38.77,46500.0,38.78,38.86,38.76,38.77,46500.0
2012-12-17 11:00:00,38.77,39.09,38.75,38.99,88100.0,38.77,39.09,38.75,38.99,88100.0
2012-12-17 11:30:00,38.97,39.0,38.84,38.84,50900.0,38.97,39.0,38.84,38.84,50900.0
2012-12-17 12:00:00,38.87,38.98,38.85,38.95,44800.0,38.87,38.98,38.85,38.95,44800.0
2012-12-17 12:30:00,38.95,38.99,38.86,38.95,36500.0,38.95,38.99,38.86,38.95,36500.0
2012-12-17 13:00:00,38.94,39.02,38.82,38.97,56800.0,38.94,39.02,38.82,38.97,56800.0
2012-12-17 13:30:00,38.97,39.02,38.95,38.98,55600.0,38.97,39.02,38.95,38.98,55600.0
2012-12-17 14:00:00,38.99,39.07,38.94,39.0,75300.0,38.99,39.07,38.94,39.0,75300.0
2012-12-17 14:30:00,39.0,39.09,38.99,39.03,101900.0,39.0,39.09,38.99,39.03,101900.0
2012-12-17 15:00:00,39.04,39.28,39.04,39.25,86400.0,39.04,39.28,39.04,39.25,86400.0
2012-12-17 15:30:00,39.25,39.3,39.18,39.3,127700.0,39.25,39.3,39.18,39.3,127700.0
2012-12-18 09:30:00,39.28,39.77,39.25,39.4,68000.0,39.28,39.77,39.25,39.4,68000.0
2012-12-18 10:00:00,39.4,39.57,39.35,39.46,77400.0,39.4,39.57,39.35,39.46,77400.0
2012-12-18 10:30:00,39.46,39.54,39.37,39.41,96200.0,39.46,39.54,39.37,39.41,96200.0
2012-12-18 11:00:00,39.43,39.63,39.4,39.61,182100.0,39.43,39.63,39.4,39.61,182100.0
2012-12-18 11:30:00,39.61,39.62,39.39,39.41,87700.0,39.61,39.62,39.39,39.41,87700.0
2012-12-18 12:00:00,39.41,39.54,39.4,39.51,63000.0,39.41,39.54,39.4,39.51,63000.0
2012-12-18 12:30:00,39.5,39.62,39.45,39.53,54300.0,39.5,39.62,39.45,39.53,54300.0
2012-12-18 13:00:00,39.54,39.59,39.51,39.52,61500.0,39.54,39.59,39.51,39.52,61500.0
2012-12-18 13:30:00,39.51,39.53,39.41,39.46,65500.0,39.51,39.53,39.41,39.46,65500.0
2012-12-18 14:00:00,39.45,39.52,39.42,39.44,67600.0,39.45,39.52,39.42,39.44,67600.0
2012-12-18 14:30:00,39.44,39.52,39.31,39.31,78400.0,39.44,39.52,39.31,39.31,78400.0
2012-12-18 15:00:00,39.32,39.51,39.32,39.49,52000.0,39.32,39.51,39.32,39.49,52000.0
2012-12-18 15:30:00,39.49,39.52,39.45,39.5,133700.0,39.49,39.52,39.45,39.5,133700.0
2012-12-19 09:30:00,39.52,39.7,39.17,39.2,71500.0,39.52,39.7,39.17,39.2,71500.0
2012-12-19 10:00:00,39.2,39.36,39.09,39.36,41300.0,39.2,39.36,39.09,39.36,41300.0
2012-12-19 10:30:00,39.36,39.47,39.31,39.4,50100.0,39.36,39.47,39.31,39.4,50100.0
2012-12-19 11:00:00,39.4,39.41,39.27,39.34,54100.0,39.4,39.41,39.27,39.34,54100.0
2012-12-19 11:30:00,39.35,39.42,39.34,39.41,39800.0,39.35,39.42,39.34,39.41,39800.0
2012-12-19 12:00:00,39.42,39.54,39.4,39.5,52900.0,39.42,39.54,39.4,39.5,52900.0
2012-12-19 12:30:00,39.5,39.58,39.46,39.54,40000.0,39.5,39.58,39.46,39.54,40000.0
2012-12-19 13:00:00,39.53,39.61,39.51,39.54,63900.0,39.53,39.61,39.51,39.54,63900.0
2012-12-19 13:30:00,39.54,39.57,39.53,39.55,41400.0,39.54,39.57,39.53,39.55,41400.0
2012-12-19 14:00:00,39.56,39.57,39.43,39.51,94700.0,39.56,39.57,39.43,39.51,94700.0
2012-12-19 14:30:00,39.51,39.56,39.48,39.5,92300.0,39.51,39.56,39.48,39.5,92300.0
2012-12-19 15:00:00,39.51,39.54,39.48,39.48,101300.0,39.51,39.54,39.48,39.48,101300.0
2012-12-19 15:30:00,39.48,39.52,39.34,39.36,150500.0,39.48,39.52,39.34,39.36,150500.0
2012-12-20 09:30:00,39.5,39.8,39.19,39.19,145400.0,39.5,39.8,39.19,39.19,145400.0
2012-12-20 10:00:00,39.21,39.25,38.96,38.98,67400.0,39.21,39.25,38.96,38.98,67400.0
2012-12-20 10:30:00,38.99,39.11,38.94,38.98,47100.0,38.99,39.11,38.94,38.98,47100.0
2012-12-20 11:00:00,38.98,39.04,38.96,39.03,58300.0,38.98,39.04,38.96,39.03,58300.0
2012-12-20 11:30:00,39.03,39.15,39.01,39.09,54400.0,39.03,39.15,39.01,39.09,54400.0
2012-12-20 12:00:00,39.1,39.3,39.09,39.21,165200.0,39.1,39.3,39.09,39.21,165200.0
2012-12-20 12:30:00,39.23,39.3,39.18,39.28,25400.0,39.23,39.3,39.18,39.28,25400.0
2012-12-20 13:00:00,39.29,39.34,39.24,39.3,45400.0,39.29,39.34,39.24,39.3,45400.0
2012-12-20 13:30:00,39.32,39.37,39.28,39.3,36300.0,39.32,39.37,39.28,39.3,36300.0
2012-12-20 14:00:00,39.29,39.39,39.29,39.38,35400.0,39.29,39.39,39.29,39.38,35400.0
2012-12-20 14:30:00,39.38,39.48,39.37,39.44,37600.0,39.38,39.48,39.37,39.44,37600.0
2012-12-20 15:00:00,39.44,39.48,39.36,39.41,55900.0,39.44,39.48,39.36,39.41,55900.0
2012-12-20 15:30:00,39.41,39.42,39.3,39.39,111300.0,39.41,39.42,39.3,39.39,111300.0
2012-12-21 09:30:00,39.06,39.32,38.91,38.96,165900.0,39.06,39.32,38.91,38.96,165900.0
2012-12-21 10:00:00,38.95,38.98,38.67,38.9,87700.0,38.95,38.98,38.67,38.9,87700.0
2012-12-21 10:30:00,38.92,38.94,38.77,38.85,84000.0,38.92,38.94,38.77,38.85,84000.0
2012-12-21 11:00:00,38.85,38.87,38.55,38.59,81000.0,38.85,38.87,38.55,38.59,81000.0
2012-12-21 11:30:00,38.58,38.61,38.38,38.5,48100.0,38.58,38.61,38.38,38.5,48100.0
2012-12-21 12:00:00,38.5,38.53,38.38,38.45,32200.0,38.5,38.53,38.38,38.45,32200.0
2012-12-21 12:30:00,38.45,38.5,38.31,38.43,118200.0,38.45,38.5,38.31,38.43,118200.0
2012-12-21 13:00:00,38.43,38.46,38.32,38.42,137900.0,38.43,38.46,38.32,38.42,137900.0
2012-12-21 13:30:00,38.43,38.66,38.32,38.59,90500.0,38.43,38.66,38.32,38.59,90500.0
2012-12-21 14:00:00,38.61,38.7,38.59,38.69,36000.0,38.61,38.7,38.59,38.69,36000.0
2012-12-21 14:30:00,38.69,38.83,38.66,38.79,32400.0,38.69,38.83,38.66,38.79,32400.0
2012-12-21 15:00:00,38.78,38.89,38.76,38.88,41500.0,38.78,38.89,38.76,38.88,41500.0
2012-12-21 15:30:00,38.9,38.99,38.84,38.87,128600.0,38.9,38.99,38.84,38.87,128600.0
2012-12-24 09:30:00,38.68,39.25,38.4,39.1,58500.0,38.68,39.25,38.4,39.1,58500.0
2012-12-24 10:00:00,39.1,39.14,39.0,39.01,31500.0,39.1,39.14,39.0,39.01,31500.0
2012-12-24 10:30:00,39.01,39.05,38.9,38.94,50900.0,39.01,39.05,38.9,38.94,50900.0
2012-12-24 11:00:00,38.97,39.14,38.97,39.1,39000.0,38.97,39.14,38.97,39.1,39000.0
2012-12-24 11:30:00,39.12,39.16,39.03,39.11,32800.0,39.12,39.16,39.03,39.11,32800.0
2012-12-24 12:00:00,39.12,39.12,38.94,39.09,37800.0,39.12,39.12,38.94,39.09,37800.0
2012-12-24 12:30:00,39.1,39.15,38.85,38.93,41200.0,39.1,39.15,38.85,38.93,41200.0
2012-12-26 09:30:00,38.94,39.1,38.8,38.89,29900.0,38.94,39.1,38.8,38.89,29900.0
2012-12-26 10:00:00,38.9,39.02,38.76,38.9,27900.0,38.9,39.02,38.76,38.9,27900.0
2012-12-26 10:30:00,38.9,38.91,38.64,38.69,38400.0,38.9,38.91,38.64,38.69,38400.0
2012-12-26 11:00:00,38.69,38.73,38.51,38.63,34900.0,38.69,38.73,38.51,38.63,34900.0
2012-12-26 11:30:00,38.62,38.75,38.56,38.69,24600.0,38.62,38.75,38.56,38.69,24600.0
2012-12-26 12:00:00,38.74,38.74,38.58,38.7,20200.0,38.74,38.74,38.58,38.7,20200.0
2012-12-26 12:30:00,38.7,38.71,38.56,38.64,29500.0,38.7,38.71,38.56,38.64,29500.0
2012-12-26 13:00:00,38.64,38.82,38.57,38.59,46000.0,38.64,38.82,38.57,38.59,46000.0
2012-12-26 13:30:00,38.58,38.84,38.58,38.83,50000.0,38.58,38.84,38.58,38.83,50000.0
2012-12-26 14:00:00,38.83,39.02,38.83,38.99,46000.0,38.83,39.02,38.83,38.99,46000.0
2012-12-26 14:30:00,39.0,39.1,38.97,39.0,65800.0,39.0,39.1,38.97,39.0,65800.0
2012-12-26 15:00:00,39.0,39.01,38.83,38.84,52400.0,39.0,39.01,38.83,38.84,52400.0
2012-12-26 15:30:00,38.83,38.86,38.66,38.68,69100.0,38.83,38.86,38.66,38.68,69100.0
2012-12-27 09:30:00,38.73,39.09,38.73,38.96,70100.0,38.73,39.09,38.73,38.96,70100.0
2012-12-27 10:00:00,38.96,39.03,38.7,38.72,40300.0,38.96,39.03,38.7,38.72,40300.0
2012-12-27 10:30:00,38.75,38.95,38.69,38.92,29600.0,38.75,38.95,38.69,38.92,29600.0
2012-12-27 11:00:00,38.93,39.0,38.86,38.86,38300.0,38.93,39.0,38.86,38.86,38300.0
2012-12-27 11:30:00,38.86,38.91,38.83,38.89,41900.0,38.86,38.91,38.83,38.89,41900.0
2012-12-27 12:00:00,38.88,38.89,38.71,38.8,73800.0,38.88,38.89,38.71,38.8,73800.0
2012-12-27 12:30:00,38.77,38.78,38.66,38.71,35800.0,38.77,38.78,38.66,38.71,35800.0
2012-12-27 13:00:00,38.71,38.94,38.7,38.81,36900.0,38.71,38.94,38.7,38.81,36900.0
2012-12-27 13:30:00,38.8,38.91,38.8,38.86,30600.0,38.8,38.91,38.8,38.86,30600.0
2012-12-27 14:00:00,38.86,38.98,38.8,38.98,39500.0,38.86,38.98,38.8,38.98,39500.0
2012-12-27 14:30:00,38.96,39.2,38.96,39.18,88500.0,38.96,39.2,38.96,39.18,88500.0
2012-12-27 15:00:00,39.18,39.29,39.13,39.27,134600.0,39.18,39.29,39.13,39.27,134600.0
2012-12-27 15:30:00,39.27,39.31,39.15,39.18,125900.0,39.27,39.31,39.15,39.18,125900.0
2012-12-28 09:30:00,38.98,39.0,38.55,38.92,35900.0,38.98,39.0,38.55,38.92,35900.0
2012-12-28 10:00:00,38.95,39.15,38.86,39.04,33900.0,38.95,39.15,38.86,39.04,33900.0
2012-12-28 10:30:00,39.03,39.2,38.96,39.17,32500.0,39.03,39.2,38.96,39.17,32500.0
2012-12-28 11:00:00,39.16,39.2,38.96,39.03,65900.0,39.16,39.2,38.96,39.03,65900.0
2012-12-28 11:30:00,39.02,39.07,38.98,39.04,29800.0,39.02,39.07,38.98,39.04,29800.0
2012-12-28 12:00:00,39.06,39.08,38.96,39.03,31900.0,39.06,39.08,38.96,39.03,31900.0
2012-12-28 12:30:00,39.04,39.05,38.96,38.98,30900.0,39.04,39.05,38.96,38.98,30900.0
2012-12-28 13:00:00,38.99,39.1,38.98,39.07,39300.0,38.99,39.1,38.98,39.07,39300.0
2012-12-28 13:30:00,39.06,39.24,39.06,39.15,31500.0,39.06,39.24,39.06,39.15,31500.0
2012-12-28 14:00:00,39.12,39.22,39.11,39.16,41600.0,39.12,39.22,39.11,39.16,41600.0
2012-12-28 14:30:00,39.16,39.17,39.09,39.15,29800.0,39.16,39.17,39.09,39.15,29800.0
2012-12-28 15:00:00,39.14,39.23,39.12,39.12,53800.0,39.14,39.23,39.12,39.12,53800.0
2012-12-28 15:30:00,39.13,39.19,38.89,38.92,95600.0,39.13,39.19,38.89,38.92,95600.0
2012-12-31 09:30:00,38.81,39.08,38.77,39.08,31600.0,38.81,39.08,38.77,39.08,31600.0
2012-12-31 10:00:00,39.09,39.47,39.06,39.39,25500.0,39.09,39.47,39.06,39.39,25500.0
2012-12-31 10:30:00,39.38,39.44,39.14,39.25,45800.0,39.38,39.44,39.14,39.25,45800.0
2012-12-31 11:00:00,39.26,39.54,39.26,39.38,33500.0,39.26,39.54,39.26,39.38,33500.0
2012-12-31 11:30:00,39.39,39.41,39.31,39.39,26500.0,39.39,39.41,39.31,39.39,26500.0
2012-12-31 12:00:00,39.4,39.45,39.32,39.37,36000.0,39.4,39.45,39.32,39.37,36000.0
2012-12-31 12:30:00,39.37,39.56,39.32,39.44,37700.0,39.37,39.56,39.32,39.44,37700.0
2012-12-31 13:00:00,39.45,39.51,39.35,39.39,37400.0,39.45,39.51,39.35,39.39,37400.0
2012-12-31 13:30:00,39.36,39.52,39.23,39.36,42500.0,39.36,39.52,39.23,39.36,42500.0
2012-12-31 14:00:00,39.34,39.55,39.33,39.54,32900.0,39.34,39.55,39.33,39.54,32900.0
2012-12-31 14:30:00,39.54,39.84,39.54,39.79,56600.0,39.54,39.84,39.54,39.79,56600.0
2012-12-31 15:00:00,39.79,39.85,39.6,39.6,76300.0,39.79,39.85,39.6,39.6,76300.0
2012-12-31 15:30:00,39.6,39.79,39.59,39.71,234200.0,39.6,39.79,39.59,39.71,234200.0
2013-01-02 09:30:00,40.2,40.25,39.77,39.77,197000.0,40.2,40.25,39.77,39.77,197000.0
2013-01-02 10:00:00,39.79,39.82,39.33,39.45,158100.0,39.79,39.82,39.33,39.45,158100.0
2013-01-02 10:30:00,39.43,39.5,39.33,39.33,58300.0,39.43,39.5,39.33,39.33,58300.0
2013-01-02 11:00:00,39.31,39.37,39.1,39.12,86600.0,39.31,39.37,39.1,39.12,86600.0
2013-01-02 11:30:00,39.11,39.13,39.05,39.05,67800.0,39.11,39.13,39.05,39.05,67800.0
2013-01-02 12:00:00,39.06,39.13,39.04,39.06,62100.0,39.06,39.13,39.04,39.06,62100.0
2013-01-02 12:30:00,39.05,39.13,38.93,38.97,105500.0,39.05,39.13,38.93,38.97,105500.0
2013-01-02 13:00:00,38.97,39.04,38.96,38.99,47500.0,38.97,39.04,38.96,38.99,47500.0
2013-01-02 13:30:00,38.99,39.16,38.98,39.12,62800.0,38.99,39.16,38.98,39.12,62800.0
2013-01-02 14:00:00,39.1,39.18,39.08,39.17,45200.0,39.1,39.18,39.08,39.17,45200.0
2013-01-02 14:30:00,39.16,39.27,39.11,39.24,48600.0,39.16,39.27,39.11,39.24,48600.0
2013-01-02 15:00:00,39.25,39.41,39.24,39.3,97600.0,39.25,39.41,39.24,39.3,97600.0
2013-01-02 15:30:00,39.3,39.6,39.3,39.6,281800.0,39.3,39.6,39.3,39.6,281800.0
2013-01-03 09:30:00,39.64,40.05,39.36,39.9,66400.0,39.64,40.05,39.36,39.9,66400.0
2013-01-03 10:00:00,39.9,40.26,39.9,40.2,125400.0,39.9,40.26,39.9,40.2,125400.0
2013-01-03 10:30:00,40.19,40.4,40.15,40.33,178300.0,40.19,40.4,40.15,40.33,178300.0
2013-01-03 11:00:00,40.33,40.39,40.12,40.12,255900.0,40.33,40.39,40.12,40.12,255900.0
2013-01-03 11:30:00,40.12,40.32,40.07,40.18,129500.0,40.12,40.32,40.07,40.18,129500.0
2013-01-03 12:00:00,40.16,40.42,40.15,40.3,99500.0,40.16,40.42,40.15,40.3,99500.0
2013-01-03 12:30:00,40.32,40.36,40.28,40.28,61500.0,40.32,40.36,40.28,40.28,61500.0
2013-01-03 13:00:00,40.28,40.52,40.23,40.49,105800.0,40.28,40.52,40.23,40.49,105800.0
2013-01-03 13:30:00,40.47,40.71,40.45,40.56,113900.0,40.47,40.71,40.45,40.56,113900.0
2013-01-03 14:00:00,40.58,40.58,40.35,40.46,102000.0,40.58,40.58,40.35,40.46,102000.0
2013-01-03 14:30:00,40.47,40.68,40.43,40.68,132400.0,40.47,40.68,40.43,40.68,132400.0
2013-01-03 15:00:00,40.66,40.76,40.5,40.53,227800.0,40.66,40.76,40.5,40.53,227800.0
2013-01-03 15:30:00,40.53,40.62,40.44,40.57,335800.0,40.53,40.62,40.44,40.57,335800.0
2013-01-04 09:30:00,40.6,41.66,40.21,41.46,658000.0,40.6,41.66,40.21,41.46,658000.0
2013-01-04 10:00:00,41.47,41.59,41.31,41.46,133100.0,41.47,41.59,41.31,41.46,133100.0
2013-01-04 10:30:00,41.47,41.78,41.37,41.55,167500.0,41.47,41.78,41.37,41.55,167500.0
2013-01-04 11:00:00,41.56,41.95,41.56,41.93,45100.0,41.56,41.95,41.56,41.93,45100.0
2013-01-04 11:30:00,41.92,42.04,41.91,41.96,44500.0,41.92,42.04,41.91,41.96,44500.0
2013-01-04 12:00:00,41.94,42.18,41.94,42.13,86600.0,41.94,42.18,41.94,42.13,86600.0
2013-01-04 12:30:00,42.14,42.29,42.05,42.08,49800.0,42.14,42.29,42.05,42.08,49800.0
2013-01-04 13:00:00,42.07,42.28,42.04,42.19,106300.0,42.07,42.28,42.04,42.19,106300.0
2013-01-04 13:30:00,42.21,42.21,42.13,42.14,37400.0,42.21,42.21,42.13,42.14,37400.0
2013-01-04 14:00:00,42.15,42.28,42.12,42.22,59000.0,42.15,42.28,42.12,42.22,59000.0
2013-01-04 14:30:00,42.23,42.39,42.18,42.29,113400.0,42.23,42.39,42.18,42.29,113400.0
2013-01-04 15:00:00,42.3,42.34,42.21,42.29,68600.0,42.3,42.34,42.21,42.29,68600.0
2013-01-04 15:30:00,42.28,42.35,42.17,42.21,241200.0,42.28,42.35,42.17,42.21,241200.0
2013-01-07 09:30:00,42.24,42.24,41.62,41.9,62600.0,42.24,42.24,41.62,41.9,62600.0
2013-01-07 10:00:00,41.91,41.95,41.69,41.89,53800.0,41.91,41.95,41.69,41.89,53800.0
2013-01-07 10:30:00,41.89,41.89,41.58,41.65,34000.0,41.89,41.89,41.58,41.65,34000.0
2013-01-07 11:00:00,41.65,41.76,41.65,41.67,23700.0,41.65,41.76,41.65,41.67,23700.0
2013-01-07 11:30:00,41.67,41.73,41.57,41.59,26800.0,41.67,41.73,41.57,41.59,26800.0
2013-01-07 12:00:00,41.59,41.72,41.55,41.62,33100.0,41.59,41.72,41.55,41.62,33100.0
2013-01-07 12:30:00,41.63,41.65,41.48,41.55,27800.0,41.63,41.65,41.48,41.55,27800.0
2013-01-07 13:00:00,41.57,41.64,41.56,41.63,29900.0,41.57,41.64,41.56,41.63,29900.0
2013-01-07 13:30:00,41.61,41.62,41.5,41.57,78000.0,41.61,41.62,41.5,41.57,78000.0
2013-01-07 14:00:00,41.58,41.67,41.55,41.67,27800.0,41.58,41.67,41.55,41.67,27800.0
2013-01-07 14:30:00,41.65,41.69,41.45,41.53,58800.0,41.65,41.69,41.45,41.53,58800.0
2013-01-07 15:00:00,41.54,41.75,41.53,41.66,67100.0,41.54,41.75,41.53,41.66,67100.0
2013-01-07 15:30:00,41.65,41.7,41.63,41.66,92700.0,41.65,41.7,41.63,41.66,92700.0
2013-01-08 09:30:00,41.8,42.87,41.63,41.89,131200.0,41.8,42.87,41.63,41.89,131200.0
2013-01-08 10:00:00,41.85,41.98,41.66,41.85,120800.0,41.85,41.98,41.66,41.85,120800.0
2013-01-08 10:30:00,41.84,41.93,41.72,41.78,65600.0,41.84,41.93,41.72,41.78,65600.0
2013-01-08 11:00:00,41.79,41.83,41.59,41.83,41700.0,41.79,41.83,41.59,41.83,41700.0
2013-01-08 11:30:00,41.83,42.01,41.82,41.89,24600.0,41.83,42.01,41.82,41.89,24600.0
2013-01-08 12:00:00,41.92,42.06,41.91,41.95,72100.0,41.92,42.06,41.91,41.95,72100.0
2013-01-08 12:30:00,41.94,41.95,41.87,41.92,15400.0,41.94,41.95,41.87,41.92,15400.0
2013-01-08 13:00:00,41.93,42.07,41.93,42.02,35000.0,41.93,42.07,41.93,42.02,35000.0
2013-01-08 13:30:00,42.02,42.08,41.95,42.08,20500.0,42.02,42.08,41.95,42.08,20500.0
2013-01-08 14:00:00,42.06,42.13,42.05,42.05,26100.0,42.06,42.13,42.05,42.05,26100.0
2013-01-08 14:30:00,42.05,42.07,41.94,42.02,35900.0,42.05,42.07,41.94,42.02,35900.0
2013-01-08 15:00:00,42.02,42.06,41.99,42.01,47800.0,42.02,42.06,41.99,42.01,47800.0
2013-01-08 15:30:00,42.01,42.11,42.0,42.11,115400.0,42.01,42.11,42.0,42.11,115400.0
2013-01-09 09:30:00,42.2,42.26,42.04,42.11,27200.0,42.2,42.26,42.04,42.11,27200.0
2013-01-09 10:00:00,42.11,42.4,42.09,42.34,65100.0,42.11,42.4,42.09,42.34,65100.0
2013-01-09 10:30:00,42.36,42.42,42.21,42.41,57400.0,42.36,42.42,42.21,42.41,57400.0
2013-01-09 11:00:00,42.4,42.46,42.21,42.28,50500.0,42.4,42.46,42.21,42.28,50500.0
2013-01-09 11:30:00,42.29,42.45,42.29,42.37,65800.0,42.29,42.45,42.29,42.37,65800.0
2013-01-09 12:00:00,42.35,42.52,42.35,42.5,29500.0,42.35,42.52,42.35,42.5,29500.0
2013-01-09 12:30:00,42.5,42.51,42.35,42.4,52100.0,42.5,42.51,42.35,42.4,52100.0
2013-01-09 13:00:00,42.4,42.46,42.33,42.4,52200.0,42.4,42.46,42.33,42.4,52200.0
2013-01-09 13:30:00,42.39,42.45,42.36,42.41,23200.0,42.39,42.45,42.36,42.41,23200.0
2013-01-09 14:00:00,42.4,42.5,42.35,42.38,81900.0,42.4,42.5,42.35,42.38,81900.0
2013-01-09 14:30:00,42.38,42.41,42.35,42.37,35000.0,42.38,42.41,42.35,42.37,35000.0
2013-01-09 15:00:00,42.36,42.37,42.29,42.34,134900.0,42.36,42.37,42.29,42.34,134900.0
2013-01-09 15:30:00,42.34,42.36,42.24,42.25,181000.0,42.34,42.36,42.24,42.25,181000.0
2013-01-10 09:30:00,42.82,42.82,42.0,42.07,60800.0,42.82,42.82,42.0,42.07,60800.0
2013-01-10 10:00:00,42.07,42.41,42.03,42.36,21000.0,42.07,42.41,42.03,42.36,21000.0
2013-01-10 10:30:00,42.32,42.42,42.26,42.3,31400.0,42.32,42.42,42.26,42.3,31400.0
2013-01-10 11:00:00,42.27,42.44,42.24,42.35,82500.0,42.27,42.44,42.24,42.35,82500.0
2013-01-10 11:30:00,42.36,42.52,42.34,42.48,55100.0,42.36,42.52,42.34,42.48,55100.0
2013-01-10 12:00:00,42.47,42.56,42.39,42.55,77100.0,42.47,42.56,42.39,42.55,77100.0
2013-01-10 12:30:00,42.54,42.58,42.5,42.57,25400.0,42.54,42.58,42.5,42.57,25400.0
2013-01-10 13:00:00,42.6,42.6,42.46,42.46,18300.0,42.6,42.6,42.46,42.46,18300.0
2013-01-10 13:30:00,42.45,42.55,42.38,42.52,36900.0,42.45,42.55,42.38,42.52,36900.0
2013-01-10 14:00:00,42.5,42.53,42.32,42.34,47200.0,42.5,42.53,42.32,42.34,47200.0
2013-01-10 14:30:00,42.32,42.48,42.3,42.44,34100.0,42.32,42.48,42.3,42.44,34100.0
2013-01-10 15:00:00,42.44,42.62,42.43,42.6,69000.0,42.44,42.62,42.43,42.6,69000.0
2013-01-10 15:30:00,42.61,42.7,42.54,42.7,797800.0,42.61,42.7,42.54,42.7,797800.0
2013-01-11 09:30:00,42.58,42.91,42.58,42.84,89500.0,42.58,42.91,42.58,42.84,89500.0
2013-01-11 10:00:00,42.79,42.84,42.57,42.64,90000.0,42.79,42.84,42.57,42.64,90000.0
2013-01-11 10:30:00,42.63,42.69,42.58,42.63,63700.0,42.63,42.69,42.58,42.63,63700.0
2013-01-11 11:00:00,42.63,42.67,42.52,42.52,68700.0,42.63,42.67,42.52,42.52,68700.0
2013-01-11 11:30:00,42.52,42.76,42.47,42.76,22900.0,42.52,42.76,42.47,42.76,22900.0
2013-01-11 12:00:00,42.78,42.87,42.71,42.72,37200.0,42.78,42.87,42.71,42.72,37200.0
2013-01-11 12:30:00,42.69,42.8,42.64,42.79,25900.0,42.69,42.8,42.64,42.79,25900.0
2013-01-11 13:00:00,42.79,42.82,42.72,42.76,44500.0,42.79,42.82,42.72,42.76,44500.0
2013-01-11 13:30:00,42.75,42.9,42.75,42.79,30200.0,42.75,42.9,42.75,42.79,30200.0
2013-01-11 14:00:00,42.8,42.93,42.72,42.93,51000.0,42.8,42.93,42.72,42.93,51000.0
2013-01-11 14:30:00,42.93,42.99,42.92,42.98,70800.0,42.93,42.99,42.92,42.98,70800.0
2013-01-11 15:00:00,42.98,43.09,42.95,43.03,116700.0,42.98,43.09,42.95,43.03,116700.0
2013-01-11 15:30:00,43.03,43.14,43.02,43.06,207400.0,43.03,43.14,43.02,43.06,207400.0
2013-01-14 09:30:00,42.91,43.21,42.83,42.9,65200.0,42.91,43.21,42.83,42.9,65200.0
2013-01-14 10:00:00,42.9,42.98,42.8,42.84,72100.0,42.9,42.98,42.8,42.84,72100.0
2013-01-14 10:30:00,42.85,42.89,42.58,42.66,39100.0,42.85,42.89,42.58,42.66,39100.0
2013-01-14 11:00:00,42.67,42.73,42.57,42.73,38500.0,42.67,42.73,42.57,42.73,38500.0
2013-01-14 11:30:00,42.73,42.95,42.67,42.9,83000.0,42.73,42.95,42.67,42.9,83000.0
2013-01-14 12:00:00,42.9,42.94,42.86,42.94,82200.0,42.9,42.94,42.86,42.94,82200.0
2013-01-14 12:30:00,42.92,43.33,42.92,43.31,36700.0,42.92,43.33,42.92,43.31,36700.0
2013-01-14 13:00:00,43.3,43.4,43.25,43.37,54800.0,43.3,43.4,43.25,43.37,54800.0
2013-01-14 13:30:00,43.37,43.4,43.34,43.37,34500.0,43.37,43.4,43.34,43.37,34500.0
2013-01-14 14:00:00,43.37,43.4,43.3,43.39,64400.0,43.37,43.4,43.3,43.39,64400.0
2013-01-14 14:30:00,43.39,43.4,43.3,43.38,62600.0,43.39,43.4,43.3,43.38,62600.0
2013-01-14 15:00:00,43.38,43.39,43.28,43.29,111900.0,43.38,43.39,43.28,43.29,111900.0
2013-01-14 15:30:00,43.28,43.33,43.2,43.32,140600.0,43.28,43.33,43.2,43.32,140600.0
2013-01-15 09:30:00,43.14,43.35,43.07,43.3,61500.0,43.14,43.35,43.07,43.3,61500.0
2013-01-15 10:00:00,43.28,43.3,43.25,43.26,63800.0,43.28,43.3,43.25,43.26,63800.0
2013-01-15 10:30:00,43.26,43.28,43.15,43.2,33600.0,43.26,43.28,43.15,43.2,33600.0
2013-01-15 11:00:00,43.2,43.27,43.17,43.25,23200.0,43.2,43.27,43.17,43.25,23200.0
2013-01-15 11:30:00,43.25,43.26,43.12,43.15,33900.0,43.25,43.26,43.12,43.15,33900.0
2013-01-15 12:00:00,43.16,43.25,43.15,43.23,42200.0,43.16,43.25,43.15,43.23,42200.0
2013-01-15 12:30:00,43.21,43.33,43.17,43.19,51600.0,43.21,43.33,43.17,43.19,51600.0
2013-01-15 13:00:00,43.19,43.28,43.14,43.23,29800.0,43.19,43.28,43.14,43.23,29800.0
2013-01-15 13:30:00,43.23,43.29,43.2,43.23,40500.0,43.23,43.29,43.2,43.23,40500.0
2013-01-15 14:00:00,43.22,43.3,43.2,43.27,26400.0,43.22,43.3,43.2,43.27,26400.0
2013-01-15 14:30:00,43.27,43.5,43.26,43.48,30200.0,43.27,43.5,43.26,43.48,30200.0
2013-01-15 15:00:00,43.49,43.64,43.49,43.61,48200.0,43.49,43.64,43.49,43.61,48200.0
2013-01-15 15:30:00,43.62,43.71,43.54,43.58,129900.0,43.62,43.71,43.54,43.58,129900.0
2013-01-16 09:30:00,43.53,43.56,43.32,43.32,15300.0,43.53,43.56,43.32,43.32,15300.0
2013-01-16 10:00:00,43.32,43.43,43.26,43.38,78900.0,43.32,43.43,43.26,43.38,78900.0
2013-01-16 10:30:00,43.36,43.47,43.36,43.38,11200.0,43.36,43.47,43.36,43.38,11200.0
2013-01-16 11:00:00,43.38,43.57,43.38,43.56,16600.0,43.38,43.57,43.38,43.56,16600.0
2013-01-16 11:30:00,43.56,43.76,43.54,43.64,17900.0,43.56,43.76,43.54,43.64,17900.0
2013-01-16 12:00:00,43.64,43.67,43.58,43.6,11500.0,43.64,43.67,43.58,43.6,11500.0
2013-01-16 12:30:00,43.58,43.62,43.54,43.55,12300.0,43.58,43.62,43.54,43.55,12300.0
2013-01-16 13:00:00,43.57,43.65,43.56,43.64,8700.0,43.57,43.65,43.56,43.64,8700.0
2013-01-16 13:30:00,43.64,43.7,43.64,43.67,13100.0,43.64,43.7,43.64,43.67,13100.0
2013-01-16 14:00:00,43.67,43.73,43.63,43.68,22400.0,43.67,43.73,43.63,43.68,22400.0
2013-01-16 14:30:00,43.67,43.71,43.65,43.67,51400.0,43.67,43.71,43.65,43.67,51400.0
2013-01-16 15:00:00,43.68,43.68,43.61,43.65,25200.0,43.68,43.68,43.61,43.65,25200.0
2013-01-16 15:30:00,43.66,43.68,43.62,43.63,79300.0,43.66,43.68,43.62,43.63,79300.0
2013-01-17 09:30:00,43.67,43.89,43.37,43.37,120800.0,43.67,43.89,43.37,43.37,120800.0
2013-01-17 10:00:00,43.36,43.78,43.36,43.67,46800.0,43.36,43.78,43.36,43.67,46800.0
2013-01-17 10:30:00,43.66,43.67,43.47,43.62,33900.0,43.66,43.67,43.47,43.62,33900.0
2013-01-17 11:00:00,43.63,43.84,43.6,43.82,13500.0,43.63,43.84,43.6,43.82,13500.0
2013-01-17 11:30:00,43.83,43.88,43.82,43.85,11800.0,43.83,43.88,43.82,43.85,11800.0
2013-01-17 12:00:00,43.85,43.89,43.79,43.83,75800.0,43.85,43.89,43.79,43.83,75800.0
2013-01-17 12:30:00,43.83,44.07,43.83,44.03,71400.0,43.83,44.07,43.83,44.03,71400.0
2013-01-17 13:00:00,44.03,44.13,44.0,44.12,66300.0,44.03,44.13,44.0,44.12,66300.0
2013-01-17 13:30:00,44.12,44.22,44.08,44.19,36200.0,44.12,44.22,44.08,44.19,36200.0
2013-01-17 14:00:00,44.2,44.34,44.19,44.34,60500.0,44.2,44.34,44.19,44.34,60500.0
2013-01-17 14:30:00,44.34,44.41,44.31,44.37,47500.0,44.34,44.41,44.31,44.37,47500.0
2013-01-17 15:00:00,44.37,44.4,44.31,44.35,74000.0,44.37,44.4,44.31,44.35,74000.0
2013-01-17 15:30:00,44.34,44.37,44.24,44.25,116800.0,44.34,44.37,44.24,44.25,116800.0
2013-01-18 09:30:00,44.19,44.32,43.58,43.67,100100.0,44.19,44.32,43.58,43.67,100100.0
2013-01-18 10:00:00,43.71,43.74,43.59,43.69,77200.0,43.71,43.74,43.59,43.69,77200.0
2013-01-18 10:30:00,43.69,43.84,43.63,43.8,37100.0,43.69,43.84,43.63,43.8,37100.0
2013-01-18 11:00:00,43.8,43.85,43.75,43.8,46300.0,43.8,43.85,43.75,43.8,46300.0
2013-01-18 11:30:00,43.8,43.87,43.75,43.86,35600.0,43.8,43.87,43.75,43.86,35600.0
2013-01-18 12:00:00,43.86,43.91,43.81,43.9,35500.0,43.86,43.91,43.81,43.9,35500.0
2013-01-18 12:30:00,43.89,44.01,43.86,43.95,21800.0,43.89,44.01,43.86,43.95,21800.0
2013-01-18 13:00:00,43.92,44.01,43.91,43.93,25800.0,43.92,44.01,43.91,43.93,25800.0
2013-01-18 13:30:00,43.93,43.96,43.92,43.94,39100.0,43.93,43.96,43.92,43.94,39100.0
2013-01-18 14:00:00,43.94,44.07,43.92,44.05,75200.0,43.94,44.07,43.92,44.05,75200.0
2013-01-18 14:30:00,44.03,44.05,43.97,44.01,78300.0,44.03,44.05,43.97,44.01,78300.0
2013-01-18 15:00:00,44.01,44.15,44.01,44.11,47300.0,44.01,44.15,44.01,44.11,47300.0
2013-01-18 15:30:00,44.11,44.16,44.08,44.15,135700.0,44.11,44.16,44.08,44.15,135700.0
2013-01-22 09:30:00,43.93,44.14,43.61,43.75,31900.0,43.93,44.14,43.61,43.75,31900.0
2013-01-22 10:00:00,43.8,43.94,43.74,43.92,14600.0,43.8,43.94,43.74,43.92,14600.0
2013-01-22 10:30:00,43.91,44.07,43.84,43.92,20500.0,43.91,44.07,43.84,43.92,20500.0
2013-01-22 11:00:00,43.94,44.05,43.93,44.0,13500.0,43.94,44.05,43.93,44.0,13500.0
2013-01-22 11:30:00,44.02,44.05,43.93,43.99,20400.0,44.02,44.05,43.93,43.99,20400.0
2013-01-22 12:00:00,44.0,44.03,43.63,43.7,105900.0,44.0,44.03,43.63,43.7,105900.0
2013-01-22 12:30:00,43.69,43.96,43.69,43.91,32900.0,43.69,43.96,43.69,43.91,32900.0
2013-01-22 13:00:00,43.91,43.96,43.87,43.9,18400.0,43.91,43.96,43.87,43.9,18400.0
2013-01-22 13:30:00,43.89,43.89,43.71,43.72,30800.0,43.89,43.89,43.71,43.72,30800.0
2013-01-22 14:00:00,43.73,43.85,43.73,43.84,90000.0,43.73,43.85,43.73,43.84,90000.0
2013-01-22 14:30:00,43.82,43.93,43.8,43.85,26000.0,43.82,43.93,43.8,43.85,26000.0
2013-01-22 15:00:00,43.85,43.91,43.81,43.86,28900.0,43.85,43.91,43.81,43.86,28900.0
2013-01-22 15:30:00,43.87,44.03,43.87,44.03,119900.0,43.87,44.03,43.87,44.03,119900.0
2013-01-23 09:30:00,44.04,44.21,43.77,43.84,126900.0,44.04,44.21,43.77,43.84,126900.0
2013-01-23 10:00:00,43.85,43.97,43.81,43.84,89600.0,43.85,43.97,43.81,43.84,89600.0
2013-01-23 10:30:00,43.84,43.86,43.71,43.86,31200.0,43.84,43.86,43.71,43.86,31200.0
2013-01-23 11:00:00,43.86,43.89,43.81,43.84,47700.0,43.86,43.89,43.81,43.84,47700.0
2013-01-23 11:30:00,43.84,44.0,43.83,43.99,57300.0,43.84,44.0,43.83,43.99,57300.0
2013-01-23 12:00:00,43.98,44.01,43.94,43.98,38700.0,43.98,44.01,43.94,43.98,38700.0
2013-01-23 12:30:00,43.99,43.99,43.94,43.97,38800.0,43.99,43.99,43.94,43.97,38800.0
2013-01-23 13:00:00,43.98,44.07,43.96,44.0,28800.0,43.98,44.07,43.96,44.0,28800.0
2013-01-23 13:30:00,44.0,44.05,43.98,44.01,45500.0,44.0,44.05,43.98,44.01,45500.0
2013-01-23 14:00:00,44.01,44.03,43.98,44.03,60200.0,44.01,44.03,43.98,44.03,60200.0
2013-01-23 14:30:00,44.03,44.04,43.98,44.03,80000.0,44.03,44.04,43.98,44.03,80000.0
2013-01-23 15:00:00,44.03,44.03,43.98,43.99,77500.0,44.03,44.03,43.98,43.99,77500.0
2013-01-23 15:30:00,43.98,44.03,43.97,44.01,150100.0,43.98,44.03,43.97,44.01,150100.0
2013-01-24 09:30:00,44.24,44.38,43.54,44.0,293100.0,44.24,44.38,43.54,44.0,293100.0
2013-01-24 10:00:00,44.04,44.07,43.97,44.03,52600.0,44.04,44.07,43.97,44.03,52600.0
2013-01-24 10:30:00,44.0,44.04,43.98,44.02,39700.0,44.0,44.04,43.98,44.02,39700.0
2013-01-24 11:00:00,44.03,44.08,43.94,44.04,86000.0,44.03,44.08,43.94,44.04,86000.0
2013-01-24 11:30:00,44.03,44.15,44.01,44.11,30500.0,44.03,44.15,44.01,44.11,30500.0
2013-01-24 12:00:00,44.11,44.11,43.87,43.88,24300.0,44.11,44.11,43.87,43.88,24300.0
2013-01-24 12:30:00,43.87,43.94,43.76,43.9,16400.0,43.87,43.94,43.76,43.9,16400.0
2013-01-24 13:00:00,43.9,44.04,43.87,44.02,15300.0,43.9,44.04,43.87,44.02,15300.0
2013-01-24 13:30:00,44.01,44.06,43.79,43.91,18300.0,44.01,44.06,43.79,43.91,18300.0
2013-01-24 14:00:00,43.92,43.97,43.88,43.91,12900.0,43.92,43.97,43.88,43.91,12900.0
2013-01-24 14:30:00,43.92,44.01,43.89,43.92,23300.0,43.92,44.01,43.89,43.92,23300.0
2013-01-24 15:00:00,43.92,44.09,43.89,44.08,65900.0,43.92,44.09,43.89,44.08,65900.0
2013-01-24 15:30:00,44.08,44.11,43.97,44.01,154800.0,44.08,44.11,43.97,44.01,154800.0
2013-01-25 09:30:00,44.22,44.23,44.07,44.14,55900.0,44.22,44.23,44.07,44.14,55900.0
2013-01-25 10:00:00,44.14,44.18,44.08,44.08,72500.0,44.14,44.18,44.08,44.08,72500.0
2013-01-25 10:30:00,44.11,44.16,44.03,44.06,39400.0,44.11,44.16,44.03,44.06,39400.0
2013-01-25 11:00:00,44.08,44.11,43.81,43.91,30800.0,44.08,44.11,43.81,43.91,30800.0
2013-01-25 11:30:00,43.91,44.05,43.82,44.02,50900.0,43.91,44.05,43.82,44.02,50900.0
2013-01-25 12:00:00,43.99,44.14,43.88,43.98,45400.0,43.99,44.14,43.88,43.98,45400.0
2013-01-25 12:30:00,44.01,44.09,44.01,44.01,17700.0,44.01,44.09,44.01,44.01,17700.0
2013-01-25 13:00:00,44.0,44.07,43.99,44.03,19700.0,44.0,44.07,43.99,44.03,19700.0
2013-01-25 13:30:00,44.03,44.12,44.02,44.11,56800.0,44.03,44.12,44.02,44.11,56800.0
2013-01-25 14:00:00,44.12,44.22,44.11,44.21,21600.0,44.12,44.22,44.11,44.21,21600.0
2013-01-25 14:30:00,44.22,44.34,44.19,44.34,50800.0,44.22,44.34,44.19,44.34,50800.0
2013-01-25 15:00:00,44.34,44.35,44.14,44.15,126200.0,44.34,44.35,44.14,44.15,126200.0
2013-01-25 15:30:00,44.16,44.2,44.11,44.15,127600.0,44.16,44.2,44.11,44.15,127600.0
2013-01-28 09:30:00,44.36,44.63,44.29,44.53,55900.0,44.36,44.63,44.29,44.53,55900.0
2013-01-28 10:00:00,44.47,44.74,44.44,44.68,57500.0,44.47,44.74,44.44,44.68,57500.0
2013-01-28 10:30:00,44.69,44.85,44.66,44.79,64000.0,44.69,44.85,44.66,44.79,64000.0
2013-01-28 11:00:00,44.8,44.96,44.78,44.93,71100.0,44.8,44.96,44.78,44.93,71100.0
2013-01-28 11:30:00,44.92,44.94,44.84,44.85,53500.0,44.92,44.94,44.84,44.85,53500.0
2013-01-28 12:00:00,44.86,44.86,44.75,44.76,21100.0,44.86,44.86,44.75,44.76,21100.0
2013-01-28 12:30:00,44.76,44.84,44.76,44.8,14700.0,44.76,44.84,44.76,44.8,14700.0
2013-01-28 13:00:00,44.8,44.82,44.75,44.76,21500.0,44.8,44.82,44.75,44.76,21500.0
2013-01-28 13:30:00,44.78,44.81,44.74,44.78,16600.0,44.78,44.81,44.74,44.78,16600.0
2013-01-28 14:00:00,44.78,44.86,44.74,44.82,21200.0,44.78,44.86,44.74,44.82,21200.0
2013-01-28 14:30:00,44.82,44.83,44.77,44.81,25400.0,44.82,44.83,44.77,44.81,25400.0
2013-01-28 15:00:00,44.81,44.84,44.74,44.76,48100.0,44.81,44.84,44.74,44.76,48100.0
2013-01-28 15:30:00,44.76,44.88,44.75,44.88,95600.0,44.76,44.88,44.75,44.88,95600.0
2013-01-29 09:30:00,44.6,44.72,44.57,44.62,20400.0,44.6,44.72,44.57,44.62,20400.0
2013-01-29 10:00:00,44.6,44.62,44.38,44.51,33300.0,44.6,44.62,44.38,44.51,33300.0
2013-01-29 10:30:00,44.51,44.63,44.5,44.61,14000.0,44.51,44.63,44.5,44.61,14000.0
2013-01-29 11:00:00,44.57,44.69,44.56,44.69,39200.0,44.57,44.69,44.56,44.69,39200.0
2013-01-29 11:30:00,44.69,44.69,44.63,44.66,12300.0,44.69,44.69,44.63,44.66,12300.0
2013-01-29 12:00:00,44.65,44.65,44.52,44.6,17300.0,44.65,44.65,44.52,44.6,17300.0
2013-01-29 12:30:00,44.58,44.72,44.57,44.72,12000.0,44.58,44.72,44.57,44.72,12000.0
2013-01-29 13:00:00,44.71,44.77,44.71,44.71,15600.0,44.71,44.77,44.71,44.71,15600.0
2013-01-29 13:30:00,44.74,44.75,44.66,44.71,24500.0,44.74,44.75,44.66,44.71,24500.0
2013-01-29 14:00:00,44.7,44.79,44.68,44.72,39300.0,44.7,44.79,44.68,44.72,39300.0
2013-01-29 14:30:00,44.72,44.73,44.67,44.73,28100.0,44.72,44.73,44.67,44.73,28100.0
2013-01-29 15:00:00,44.74,44.76,44.7,44.75,77500.0,44.74,44.76,44.7,44.75,77500.0
2013-01-29 15:30:00,44.76,44.88,44.73,44.86,107300.0,44.76,44.88,44.73,44.86,107300.0
2013-01-30 09:30:00,44.77,44.92,44.77,44.83,14800.0,44.77,44.92,44.77,44.83,14800.0
2013-01-30 10:00:00,44.83,44.89,44.75,44.78,47800.0,44.83,44.89,44.75,44.78,47800.0
2013-01-30 10:30:00,44.79,44.79,44.6,44.72,35000.0,44.79,44.79,44.6,44.72,35000.0
2013-01-30 11:00:00,44.72,44.77,44.69,44.75,36700.0,44.72,44.77,44.69,44.75,36700.0
2013-01-30 11:30:00,44.72,44.75,44.69,44.7,25800.0,44.72,44.75,44.69,44.7,25800.0
2013-01-30 12:00:00,44.69,44.74,44.68,44.7,48000.0,44.69,44.74,44.68,44.7,48000.0
2013-01-30 12:30:00,44.7,44.72,44.67,44.7,40500.0,44.7,44.72,44.67,44.7,40500.0
2013-01-30 13:00:00,44.7,44.78,44.69,44.78,21900.0,44.7,44.78,44.69,44.78,21900.0
2013-01-30 13:30:00,44.78,44.78,44.7,44.76,22400.0,44.78,44.78,44.7,44.76,22400.0
2013-01-30 14:00:00,44.77,44.77,44.68,44.73,29900.0,44.77,44.77,44.68,44.73,29900.0
2013-01-30 14:30:00,44.75,44.81,44.68,44.81,49500.0,44.75,44.81,44.68,44.81,49500.0
2013-01-30 15:00:00,44.79,45.05,44.79,44.86,132700.0,44.79,45.05,44.79,44.86,132700.0
2013-01-30 15:30:00,44.86,44.89,44.69,44.76,109400.0,44.86,44.89,44.69,44.76,109400.0
2013-01-31 09:30:00,45.51,46.7,45.0,46.43,217200.0,45.51,46.7,45.0,46.43,217200.0
2013-01-31 10:00:00,46.43,47.0,46.34,46.92,192100.0,46.43,47.0,46.34,46.92,192100.0
2013-01-31 10:30:00,46.92,47.08,46.84,46.91,159800.0,46.92,47.08,46.84,46.91,159800.0
2013-01-31 11:00:00,46.9,47.3,46.88,47.23,230500.0,46.9,47.3,46.88,47.23,230500.0
2013-01-31 11:30:00,47.22,47.8,47.14,47.65,143200.0,47.22,47.8,47.14,47.65,143200.0
2013-01-31 12:00:00,47.65,47.9,47.5,47.7,164100.0,47.65,47.9,47.5,47.7,164100.0
2013-01-31 12:30:00,47.7,47.99,47.65,47.99,81000.0,47.7,47.99,47.65,47.99,81000.0
2013-01-31 13:00:00,47.99,47.99,47.7,47.8,106200.0,47.99,47.99,47.7,47.8,106200.0
2013-01-31 13:30:00,47.79,48.56,47.77,48.16,157900.0,47.79,48.56,47.77,48.16,157900.0
2013-01-31 14:00:00,48.16,48.42,48.11,48.28,102500.0,48.16,48.42,48.11,48.28,102500.0
2013-01-31 14:30:00,48.28,48.5,48.21,48.42,113200.0,48.28,48.5,48.21,48.42,113200.0
2013-01-31 15:00:00,48.42,48.43,48.11,48.29,123100.0,48.42,48.43,48.11,48.29,123100.0
2013-01-31 15:30:00,48.29,48.51,48.24,48.5,275400.0,48.29,48.51,48.24,48.5,275400.0
2013-02-01 09:30:00,48.92,48.92,47.03,47.15,189300.0,48.92,48.92,47.03,47.15,189300.0
2013-02-01 10:00:00,47.16,47.33,47.1,47.14,106000.0,47.16,47.33,47.1,47.14,106000.0
2013-02-01 10:30:00,47.16,47.53,47.04,47.53,115200.0,47.16,47.53,47.04,47.53,115200.0
2013-02-01 11:00:00,47.56,47.6,47.23,47.32,89600.0,47.56,47.6,47.23,47.32,89600.0
2013-02-01 11:30:00,47.32,47.36,47.3,47.31,57500.0,47.32,47.36,47.3,47.31,57500.0
2013-02-01 12:00:00,47.3,47.35,47.2,47.34,52800.0,47.3,47.35,47.2,47.34,52800.0
2013-02-01 12:30:00,47.34,47.35,47.29,47.35,38700.0,47.34,47.35,47.29,47.35,38700.0
2013-02-01 13:00:00,47.34,47.36,47.3,47.33,37900.0,47.34,47.36,47.3,47.33,37900.0
2013-02-01 13:30:00,47.34,47.39,47.3,47.3,52300.0,47.34,47.39,47.3,47.3,52300.0
2013-02-01 14:00:00,47.32,47.36,47.3,47.34,70200.0,47.32,47.36,47.3,47.34,70200.0
2013-02-01 14:30:00,47.34,47.37,47.28,47.34,71000.0,47.34,47.37,47.28,47.34,71000.0
2013-02-01 15:00:00,47.35,47.52,47.34,47.38,122800.0,47.35,47.52,47.34,47.38,122800.0
2013-02-01 15:30:00,47.38,47.58,47.37,47.55,231300.0,47.38,47.58,47.37,47.55,231300.0
2013-02-04 09:30:00,47.47,47.5,47.26,47.39,39200.0,47.47,47.5,47.26,47.39,39200.0
2013-02-04 10:00:00,47.39,47.54,47.36,47.52,44700.0,47.39,47.54,47.36,47.52,44700.0
2013-02-04 10:30:00,47.51,47.57,47.5,47.52,57100.0,47.51,47.57,47.5,47.52,57100.0
2013-02-04 11:00:00,47.53,47.56,47.42,47.47,39400.0,47.53,47.56,47.42,47.47,39400.0
2013-02-04 11:30:00,47.45,47.46,47.28,47.29,62100.0,47.45,47.46,47.28,47.29,62100.0
2013-02-04 12:00:00,47.3,47.37,47.21,47.37,20800.0,47.3,47.37,47.21,47.37,20800.0
2013-02-04 12:30:00,47.35,47.4,47.32,47.36,11400.0,47.35,47.4,47.32,47.36,11400.0
2013-02-04 13:00:00,47.35,47.45,47.34,47.36,46900.0,47.35,47.45,47.34,47.36,46900.0
2013-02-04 13:30:00,47.37,47.43,47.35,47.4,27000.0,47.37,47.43,47.35,47.4,27000.0
2013-02-04 14:00:00,47.41,47.45,47.36,47.45,36600.0,47.41,47.45,47.36,47.45,36600.0
2013-02-04 14:30:00,47.45,47.49,47.39,47.47,46600.0,47.45,47.49,47.39,47.47,46600.0
2013-02-04 15:00:00,47.46,47.47,47.34,47.37,80000.0,47.46,47.47,47.34,47.37,80000.0
2013-02-04 15:30:00,47.36,47.4,47.29,47.39,119700.0,47.36,47.4,47.29,47.39,119700.0
2013-02-05 09:30:00,47.68,48.33,47.66,48.29,57200.0,47.68,48.33,47.66,48.29,57200.0
2013-02-05 10:00:00,48.29,48.42,48.11,48.39,68700.0,48.29,48.42,48.11,48.39,68700.0
2013-02-05 10:30:00,48.37,48.5,48.22,48.22,27800.0,48.37,48.5,48.22,48.22,27800.0
2013-02-05 11:00:00,48.23,48.24,47.85,47.97,52200.0,48.23,48.24,47.85,47.97,52200.0
2013-02-05 11:30:00,47.97,48.33,47.96,48.2,42200.0,47.97,48.33,47.96,48.2,42200.0
2013-02-05 12:00:00,48.19,48.19,47.83,47.83,37200.0,48.19,48.19,47.83,47.83,37200.0
2013-02-05 12:30:00,47.83,48.0,47.83,47.98,16700.0,47.83,48.0,47.83,47.98,16700.0
2013-02-05 13:00:00,47.98,48.09,47.96,48.04,18400.0,47.98,48.09,47.96,48.04,18400.0
2013-02-05 13:30:00,48.05,48.12,48.03,48.1,14900.0,48.05,48.12,48.03,48.1,14900.0
2013-02-05 14:00:00,48.08,48.29,48.06,48.22,58700.0,48.08,48.29,48.06,48.22,58700.0
2013-02-05 14:30:00,48.21,48.4,48.19,48.38,24600.0,48.21,48.4,48.19,48.38,24600.0
2013-02-05 15:00:00,48.37,48.52,48.35,48.51,84000.0,48.37,48.52,48.35,48.51,84000.0
2013-02-05 15:30:00,48.51,48.56,48.44,48.48,184100.0,48.51,48.56,48.44,48.48,184100.0
2013-02-06 09:30:00,48.29,48.29,48.04,48.24,30300.0,48.29,48.29,48.04,48.24,30300.0
2013-02-06 10:00:00,48.22,48.38,48.2,48.23,20600.0,48.22,48.38,48.2,48.23,20600.0
2013-02-06 10:30:00,48.24,48.28,48.18,48.2,31800.0,48.24,48.28,48.18,48.2,31800.0
2013-02-06 11:00:00,48.19,48.32,48.04,48.04,44100.0,48.19,48.32,48.04,48.04,44100.0
2013-02-06 11:30:00,48.05,48.05,47.93,47.93,57500.0,48.05,48.05,47.93,47.93,57500.0
2013-02-06 12:00:00,47.9,47.98,47.75,47.98,48500.0,47.9,47.98,47.75,47.98,48500.0
2013-02-06 12:30:00,47.96,48.02,47.81,47.81,16200.0,47.96,48.02,47.81,47.81,16200.0
2013-02-06 13:00:00,47.84,47.89,47.76,47.76,18000.0,47.84,47.89,47.76,47.76,18000.0
2013-02-06 13:30:00,47.78,47.85,47.76,47.82,23300.0,47.78,47.85,47.76,47.82,23300.0
2013-02-06 14:00:00,47.84,47.89,47.81,47.85,19100.0,47.84,47.89,47.81,47.85,19100.0
2013-02-06 14:30:00,47.86,48.0,47.86,47.98,27900.0,47.86,48.0,47.86,47.98,27900.0
2013-02-06 15:00:00,47.98,48.0,47.92,47.98,40100.0,47.98,48.0,47.92,47.98,40100.0
2013-02-06 15:30:00,47.98,48.04,47.93,48.03,74200.0,47.98,48.04,47.93,48.03,74200.0
2013-02-07 09:30:00,48.25,48.25,48.02,48.02,58100.0,48.25,48.25,48.02,48.02,58100.0
2013-02-07 10:00:00,48.03,48.14,47.92,47.94,40600.0,48.03,48.14,47.92,47.94,40600.0
2013-02-07 10:30:00,47.95,48.0,47.92,48.0,26000.0,47.95,48.0,47.92,48.0,26000.0
2013-02-07 11:00:00,47.99,48.06,47.96,47.99,25800.0,47.99,48.06,47.96,47.99,25800.0
2013-02-07 11:30:00,47.98,47.98,47.85,47.85,25800.0,47.98,47.98,47.85,47.85,25800.0
2013-02-07 12:00:00,47.86,47.96,47.86,47.96,22600.0,47.86,47.96,47.86,47.96,22600.0
2013-02-07 12:30:00,47.96,48.06,47.9,47.91,18100.0,47.96,48.06,47.9,47.91,18100.0
2013-02-07 13:00:00,47.91,48.01,47.9,48.01,18600.0,47.91,48.01,47.9,48.01,18600.0
2013-02-07 13:30:00,48.01,48.08,47.93,48.06,17800.0,48.01,48.08,47.93,48.06,17800.0
2013-02-07 14:00:00,48.07,48.09,47.99,48.02,12300.0,48.07,48.09,47.99,48.02,12300.0
2013-02-07 14:30:00,48.03,48.08,47.9,48.07,26700.0,48.03,48.08,47.9,48.07,26700.0
2013-02-07 15:00:00,48.08,48.19,48.03,48.11,59100.0,48.08,48.19,48.03,48.11,59100.0
2013-02-07 15:30:00,48.11,48.17,48.08,48.15,99700.0,48.11,48.17,48.08,48.15,99700.0
2013-02-08 09:30:00,48.13,48.68,48.13,48.58,27100.0,48.13,48.68,48.13,48.58,27100.0
2013-02-08 10:00:00,48.58,48.91,48.57,48.68,70800.0,48.58,48.91,48.57,48.68,70800.0
2013-02-08 10:30:00,48.66,48.73,48.61,48.66,24300.0,48.66,48.73,48.61,48.66,24300.0
2013-02-08 11:00:00,48.67,48.8,48.61,48.67,36800.0,48.67,48.8,48.61,48.67,36800.0
2013-02-08 11:30:00,48.66,48.77,48.62,48.66,20200.0,48.66,48.77,48.62,48.66,20200.0
2013-02-08 12:00:00,48.65,48.71,48.62,48.65,18300.0,48.65,48.71,48.62,48.65,18300.0
2013-02-08 12:30:00,48.63,48.78,48.63,48.74,87900.0,48.63,48.78,48.63,48.74,87900.0
2013-02-08 13:00:00,48.75,48.82,48.73,48.74,31300.0,48.75,48.82,48.73,48.74,31300.0
2013-02-08 13:30:00,48.74,48.8,48.72,48.73,45900.0,48.74,48.8,48.72,48.73,45900.0
2013-02-08 14:00:00,48.73,48.73,48.52,48.53,30100.0,48.73,48.73,48.52,48.53,30100.0
2013-02-08 14:30:00,48.52,48.53,48.43,48.53,45400.0,48.52,48.53,48.43,48.53,45400.0
2013-02-08 15:00:00,48.53,48.63,48.49,48.56,51000.0,48.53,48.63,48.49,48.56,51000.0
2013-02-08 15:30:00,48.57,48.64,48.55,48.61,87300.0,48.57,48.64,48.55,48.61,87300.0
2013-02-11 09:30:00,48.45,48.48,47.99,48.21,42300.0,48.45,48.48,47.99,48.21,42300.0
2013-02-11 10:00:00,48.18,48.3,48.04,48.07,26200.0,48.18,48.3,48.04,48.07,26200.0
2013-02-11 10:30:00,48.06,48.12,48.04,48.09,18200.0,48.06,48.12,48.04,48.09,18200.0
2013-02-11 11:00:00,48.09,48.15,48.05,48.08,20200.0,48.09,48.15,48.05,48.08,20200.0
2013-02-11 11:30:00,48.09,48.11,48.01,48.03,13600.0,48.09,48.11,48.01,48.03,13600.0
2013-02-11 12:00:00,48.03,48.04,47.92,47.94,18800.0,48.03,48.04,47.92,47.94,18800.0
2013-02-11 12:30:00,47.93,47.98,47.84,47.92,45100.0,47.93,47.98,47.84,47.92,45100.0
2013-02-11 13:00:00,47.95,48.15,47.94,48.11,30700.0,47.95,48.15,47.94,48.11,30700.0
2013-02-11 13:30:00,48.12,48.15,48.02,48.03,24800.0,48.12,48.15,48.02,48.03,24800.0
2013-02-11 14:00:00,48.04,48.07,48.02,48.03,33100.0,48.04,48.07,48.02,48.03,33100.0
2013-02-11 14:30:00,48.04,48.14,48.03,48.09,30400.0,48.04,48.14,48.03,48.09,30400.0
2013-02-11 15:00:00,48.08,48.18,48.08,48.16,27800.0,48.08,48.18,48.08,48.16,27800.0
2013-02-11 15:30:00,48.16,48.21,48.14,48.17,60900.0,48.16,48.21,48.14,48.17,60900.0
2013-02-12 09:30:00,48.06,48.17,47.84,48.14,20200.0,48.06,48.17,47.84,48.14,20200.0
2013-02-12 10:00:00,48.17,48.2,48.06,48.14,10100.0,48.17,48.2,48.06,48.14,10100.0
2013-02-12 10:30:00,48.14,48.26,48.14,48.17,8400.0,48.14,48.26,48.14,48.17,8400.0
2013-02-12 11:00:00,48.23,48.23,48.05,48.05,11900.0,48.23,48.23,48.05,48.05,11900.0
2013-02-12 11:30:00,48.11,48.13,47.86,47.89,16100.0,48.11,48.13,47.86,47.89,16100.0
2013-02-12 12:00:00,47.91,47.94,47.83,47.89,31900.0,47.91,47.94,47.83,47.89,31900.0
2013-02-12 12:30:00,47.88,47.88,47.72,47.78,32600.0,47.88,47.88,47.72,47.78,32600.0
2013-02-12 13:00:00,47.79,47.82,47.76,47.82,20500.0,47.79,47.82,47.76,47.82,20500.0
2013-02-12 13:30:00,47.8,47.87,47.73,47.74,19900.0,47.8,47.87,47.73,47.74,19900.0
2013-02-12 14:00:00,47.74,47.75,47.67,47.73,20100.0,47.74,47.75,47.67,47.73,20100.0
2013-02-12 14:30:00,47.73,47.73,47.57,47.59,23700.0,47.73,47.73,47.57,47.59,23700.0
2013-02-12 15:00:00,47.59,47.59,47.43,47.55,64500.0,47.59,47.59,47.43,47.55,64500.0
2013-02-12 15:30:00,47.55,47.59,47.45,47.48,144200.0,47.55,47.59,47.45,47.48,144200.0
2013-02-13 09:30:00,47.53,47.53,47.31,47.42,79200.0,47.53,47.53,47.31,47.42,79200.0
2013-02-13 10:00:00,47.43,47.58,47.41,47.56,32600.0,47.43,47.58,47.41,47.56,32600.0
2013-02-13 10:30:00,47.57,47.57,47.36,47.36,21800.0,47.57,47.57,47.36,47.36,21800.0
2013-02-13 11:00:00,47.37,47.37,47.22,47.23,27700.0,47.37,47.37,47.22,47.23,27700.0
2013-02-13 11:30:00,47.21,47.22,46.97,47.01,32800.0,47.21,47.22,46.97,47.01,32800.0
2013-02-13 12:00:00,47.0,47.07,46.9,46.94,27600.0,47.0,47.07,46.9,46.94,27600.0
2013-02-13 12:30:00,46.94,47.06,46.92,47.01,24300.0,46.94,47.06,46.92,47.01,24300.0
2013-02-13 13:00:00,47.01,47.21,46.98,47.21,42200.0,47.01,47.21,46.98,47.21,42200.0
2013-02-13 13:30:00,47.23,47.3,47.13,47.13,16100.0,47.23,47.3,47.13,47.13,16100.0
2013-02-13 14:00:00,47.13,47.18,46.96,47.0,47100.0,47.13,47.18,46.96,47.0,47100.0
2013-02-13 14:30:00,47.0,47.01,46.91,46.94,36100.0,47.0,47.01,46.91,46.94,36100.0
2013-02-13 15:00:00,46.96,47.0,46.89,46.94,83900.0,46.96,47.0,46.89,46.94,83900.0
2013-02-13 15:30:00,46.94,46.95,46.81,46.9,217600.0,46.94,46.95,46.81,46.9,217600.0
2013-02-14 09:30:00,46.89,47.1,46.64,47.09,29300.0,46.89,47.1,46.64,47.09,29300.0
2013-02-14 10:00:00,47.09,47.22,47.04,47.06,27200.0,47.09,47.22,47.04,47.06,27200.0
2013-02-14 10:30:00,47.03,47.16,46.91,46.92,54100.0,47.03,47.16,46.91,46.92,54100.0
2013-02-14 11:00:00,46.94,47.0,46.85,46.96,14600.0,46.94,47.0,46.85,46.96,14600.0
2013-02-14 11:30:00,46.98,47.05,46.92,47.05,10000.0,46.98,47.05,46.92,47.05,10000.0
2013-02-14 12:00:00,47.04,47.05,46.89,46.95,26200.0,47.04,47.05,46.89,46.95,26200.0
2013-02-14 12:30:00,46.93,47.02,46.92,47.0,17400.0,46.93,47.02,46.92,47.0,17400.0
2013-02-14 13:00:00,46.99,47.06,46.91,46.91,19300.0,46.99,47.06,46.91,46.91,19300.0
2013-02-14 13:30:00,46.91,46.94,46.8,46.83,48000.0,46.91,46.94,46.8,46.83,48000.0
2013-02-14 14:00:00,46.84,46.91,46.81,46.89,31600.0,46.84,46.91,46.81,46.89,31600.0
2013-02-14 14:30:00,46.9,46.91,46.8,46.8,36100.0,46.9,46.91,46.8,46.8,36100.0
2013-02-14 15:00:00,46.81,46.9,46.74,46.76,58600.0,46.81,46.9,46.74,46.76,58600.0
2013-02-14 15:30:00,46.77,46.9,46.77,46.88,122400.0,46.77,46.9,46.77,46.88,122400.0
2013-02-15 09:30:00,46.9,46.98,46.72,46.84,59000.0,46.9,46.98,46.72,46.84,59000.0
2013-02-15 10:00:00,46.87,47.06,46.84,47.0,35400.0,46.87,47.06,46.84,47.0,35400.0
2013-02-15 10:30:00,46.99,46.99,46.77,46.86,13900.0,46.99,46.99,46.77,46.86,13900.0
2013-02-15 11:00:00,46.86,46.89,46.74,46.74,33300.0,46.86,46.89,46.74,46.74,33300.0
2013-02-15 11:30:00,46.74,46.78,46.56,46.78,34800.0,46.74,46.78,46.56,46.78,34800.0
2013-02-15 12:00:00,46.76,46.85,46.71,46.84,63100.0,46.76,46.85,46.71,46.84,63100.0
2013-02-15 12:30:00,46.85,46.85,46.76,46.76,13600.0,46.85,46.85,46.76,46.76,13600.0
2013-02-15 13:00:00,46.77,46.83,46.76,46.82,13200.0,46.77,46.83,46.76,46.82,13200.0
2013-02-15 13:30:00,46.84,46.85,46.78,46.82,13600.0,46.84,46.85,46.78,46.82,13600.0
2013-02-15 14:00:00,46.83,46.84,45.84,45.85,60300.0,46.83,46.84,45.84,45.85,60300.0
2013-02-15 14:30:00,45.85,46.08,45.81,46.04,40900.0,45.85,46.08,45.81,46.04,40900.0
2013-02-15 15:00:00,46.03,46.06,45.89,46.04,57900.0,46.03,46.06,45.89,46.04,57900.0
2013-02-15 15:30:00,46.03,46.03,45.92,46.0,136500.0,46.03,46.03,45.92,46.0,136500.0
2013-02-19 09:30:00,46.18,46.19,45.58,45.74,60700.0,46.18,46.19,45.58,45.74,60700.0
2013-02-19 10:00:00,45.74,45.74,45.5,45.64,38600.0,45.74,45.74,45.5,45.64,38600.0
2013-02-19 10:30:00,45.64,45.64,45.19,45.2,61400.0,45.64,45.64,45.19,45.2,61400.0
2013-02-19 11:00:00,45.19,45.27,45.18,45.19,44500.0,45.19,45.27,45.18,45.19,44500.0
2013-02-19 11:30:00,45.19,45.27,45.06,45.25,53500.0,45.19,45.27,45.06,45.25,53500.0
2013-02-19 12:00:00,45.27,45.29,45.11,45.11,48300.0,45.27,45.29,45.11,45.11,48300.0
2013-02-19 12:30:00,45.12,45.17,45.07,45.17,32000.0,45.12,45.17,45.07,45.17,32000.0
2013-02-19 13:00:00,45.19,45.25,45.07,45.07,34200.0,45.19,45.25,45.07,45.07,34200.0
2013-02-19 13:30:00,45.07,45.29,45.06,45.26,52600.0,45.07,45.29,45.06,45.26,52600.0
2013-02-19 14:00:00,45.26,45.49,45.24,45.39,55800.0,45.26,45.49,45.24,45.39,55800.0
2013-02-19 14:30:00,45.4,45.48,45.18,45.18,57900.0,45.4,45.48,45.18,45.18,57900.0
2013-02-19 15:00:00,45.19,45.38,45.19,45.23,97400.0,45.19,45.38,45.19,45.23,97400.0
2013-02-19 15:30:00,45.24,45.37,45.09,45.33,159700.0,45.24,45.37,45.09,45.33,159700.0
2013-02-20 09:30:00,45.36,45.38,45.06,45.12,29200.0,45.36,45.38,45.06,45.12,29200.0
2013-02-20 10:00:00,45.16,45.27,45.1,45.15,15100.0,45.16,45.27,45.1,45.15,15100.0
2013-02-20 10:30:00,45.15,45.15,45.0,45.01,20700.0,45.15,45.15,45.0,45.01,20700.0
2013-02-20 11:00:00,45.0,45.0,44.8,44.9,28700.0,45.0,45.0,44.8,44.9,28700.0
2013-02-20 11:30:00,44.88,45.03,44.72,45.03,39200.0,44.88,45.03,44.72,45.03,39200.0
2013-02-20 12:00:00,45.05,45.11,44.93,44.94,78400.0,45.05,45.11,44.93,44.94,78400.0
2013-02-20 12:30:00,44.96,45.19,44.93,45.16,26300.0,44.96,45.19,44.93,45.16,26300.0
2013-02-20 13:00:00,45.17,45.19,45.03,45.14,25400.0,45.17,45.19,45.03,45.14,25400.0
2013-02-20 13:30:00,45.11,45.17,45.02,45.05,41300.0,45.11,45.17,45.02,45.05,41300.0
2013-02-20 14:00:00,45.05,45.16,44.84,44.91,55100.0,45.05,45.16,44.84,44.91,55100.0
2013-02-20 14:30:00,44.9,45.1,44.78,44.84,75600.0,44.9,45.1,44.78,44.84,75600.0
2013-02-20 15:00:00,44.81,44.84,44.6,44.63,62900.0,44.81,44.84,44.6,44.63,62900.0
2013-02-20 15:30:00,44.63,44.72,44.57,44.67,116200.0,44.63,44.72,44.57,44.67,116200.0
2013-02-21 09:30:00,44.52,44.77,44.37,44.77,34300.0,44.52,44.77,44.37,44.77,34300.0
2013-02-21 10:00:00,44.73,44.93,44.65,44.85,28100.0,44.73,44.93,44.65,44.85,28100.0
2013-02-21 10:30:00,44.83,44.91,44.76,44.85,8600.0,44.83,44.91,44.76,44.85,8600.0
2013-02-21 11:00:00,44.86,44.86,44.69,44.76,21000.0,44.86,44.86,44.69,44.76,21000.0
2013-02-21 11:30:00,44.75,44.75,44.65,44.69,15200.0,44.75,44.75,44.65,44.69,15200.0
2013-02-21 12:00:00,44.67,44.74,44.33,44.48,71100.0,44.67,44.74,44.33,44.48,71100.0
2013-02-21 12:30:00,44.48,44.49,44.4,44.46,9600.0,44.48,44.49,44.4,44.46,9600.0
2013-02-21 13:00:00,44.5,44.52,44.33,44.38,10400.0,44.5,44.52,44.33,44.38,10400.0
2013-02-21 13:30:00,44.39,44.46,44.26,44.36,11800.0,44.39,44.46,44.26,44.36,11800.0
2013-02-21 14:00:00,44.35,44.35,44.16,44.2,13400.0,44.35,44.35,44.16,44.2,13400.0
2013-02-21 14:30:00,44.22,44.51,44.21,44.48,23400.0,44.22,44.51,44.21,44.48,23400.0
2013-02-21 15:00:00,44.47,44.5,44.39,44.41,57800.0,44.47,44.5,44.39,44.41,57800.0
2013-02-21 15:30:00,44.41,44.43,44.17,44.26,63200.0,44.41,44.43,44.17,44.26,63200.0
2013-02-22 09:30:00,44.34,44.86,44.34,44.86,53300.0,44.34,44.86,44.34,44.86,53300.0
2013-02-22 10:00:00,44.85,44.99,44.63,44.67,51900.0,44.85,44.99,44.63,44.67,51900.0
2013-02-22 10:30:00,44.65,44.75,44.42,44.43,30900.0,44.65,44.75,44.42,44.43,30900.0
2013-02-22 11:00:00,44.43,44.65,44.4,44.64,39600.0,44.43,44.65,44.4,44.64,39600.0
2013-02-22 11:30:00,44.62,44.63,44.46,44.5,28400.0,44.62,44.63,44.46,44.5,28400.0
2013-02-22 12:00:00,44.5,44.53,44.43,44.45,29400.0,44.5,44.53,44.43,44.45,29400.0
2013-02-22 12:30:00,44.45,44.69,44.45,44.58,19200.0,44.45,44.69,44.45,44.58,19200.0
2013-02-22 13:00:00,44.58,44.58,44.4,44.47,11500.0,44.58,44.58,44.4,44.47,11500.0
2013-02-22 13:30:00,44.52,44.63,44.5,44.55,18200.0,44.52,44.63,44.5,44.55,18200.0
2013-02-22 14:00:00,44.54,44.55,44.42,44.47,21800.0,44.54,44.55,44.42,44.47,21800.0
2013-02-22 14:30:00,44.47,44.54,44.47,44.52,19700.0,44.47,44.54,44.47,44.52,19700.0
2013-02-22 15:00:00,44.51,44.58,44.49,44.55,27700.0,44.51,44.58,44.49,44.55,27700.0
2013-02-22 15:30:00,44.54,44.65,44.48,44.55,86700.0,44.54,44.65,44.48,44.55,86700.0
2013-02-25 09:30:00,44.66,44.81,44.37,44.42,61700.0,44.66,44.81,44.37,44.42,61700.0
2013-02-25 10:00:00,44.42,44.53,44.09,44.12,13700.0,44.42,44.53,44.09,44.12,13700.0
2013-02-25 10:30:00,44.13,44.26,44.11,44.2,21600.0,44.13,44.26,44.11,44.2,21600.0
2013-02-25 11:00:00,44.18,44.25,44.12,44.16,37200.0,44.18,44.25,44.12,44.16,37200.0
2013-02-25 11:30:00,44.16,44.16,43.96,43.98,31900.0,44.16,44.16,43.96,43.98,31900.0
2013-02-25 12:00:00,43.99,44.0,43.85,43.93,21100.0,43.99,44.0,43.85,43.93,21100.0
2013-02-25 12:30:00,43.97,44.02,43.83,43.91,47500.0,43.97,44.02,43.83,43.91,47500.0
2013-02-25 13:00:00,43.9,43.92,43.87,43.87,31200.0,43.9,43.92,43.87,43.87,31200.0
2013-02-25 13:30:00,43.88,43.91,43.65,43.77,48100.0,43.88,43.91,43.65,43.77,48100.0
2013-02-25 14:00:00,43.76,43.76,43.66,43.75,14800.0,43.76,43.76,43.66,43.75,14800.0
2013-02-25 14:30:00,43.76,43.8,43.63,43.64,30600.0,43.76,43.8,43.63,43.64,30600.0
2013-02-25 15:00:00,43.64,43.68,43.34,43.34,63800.0,43.64,43.68,43.34,43.34,63800.0
2013-02-25 15:30:00,43.36,43.41,43.04,43.1,102100.0,43.36,43.41,43.04,43.1,102100.0
2013-02-26 09:30:00,43.16,43.5,43.06,43.15,22000.0,43.16,43.5,43.06,43.15,22000.0
2013-02-26 10:00:00,43.16,43.5,43.06,43.11,24400.0,43.16,43.5,43.06,43.11,24400.0
2013-02-26 10:30:00,43.07,43.17,42.97,43.09,21100.0,43.07,43.17,42.97,43.09,21100.0
2013-02-26 11:00:00,43.06,43.06,42.84,42.93,16200.0,43.06,43.06,42.84,42.93,16200.0
2013-02-26 11:30:00,42.92,42.97,42.69,42.72,38800.0,42.92,42.97,42.69,42.72,38800.0
2013-02-26 12:00:00,42.74,42.9,42.69,42.78,92800.0,42.74,42.9,42.69,42.78,92800.0
2013-02-26 12:30:00,42.75,42.86,42.68,42.71,38700.0,42.75,42.86,42.68,42.71,38700.0
2013-02-26 13:00:00,42.74,42.83,42.61,42.67,86100.0,42.74,42.83,42.61,42.67,86100.0
2013-02-26 13:30:00,42.68,42.78,42.64,42.76,79200.0,42.68,42.78,42.64,42.76,79200.0
2013-02-26 14:00:00,42.76,42.94,42.71,42.9,49800.0,42.76,42.94,42.71,42.9,49800.0
2013-02-26 14:30:00,42.89,43.08,42.85,43.06,43300.0,42.89,43.08,42.85,43.06,43300.0
2013-02-26 15:00:00,43.09,43.14,42.92,42.97,65200.0,43.09,43.14,42.92,42.97,65200.0
2013-02-26 15:30:00,42.95,42.98,42.84,42.92,114400.0,42.95,42.98,42.84,42.92,114400.0
2013-02-27 09:30:00,42.88,43.26,42.87,43.21,64700.0,42.88,43.26,42.87,43.21,64700.0
2013-02-27 10:00:00,43.22,43.53,43.15,43.48,18700.0,43.22,43.53,43.15,43.48,18700.0
2013-02-27 10:30:00,43.46,43.83,43.45,43.55,56700.0,43.46,43.83,43.45,43.55,56700.0
2013-02-27 11:00:00,43.5,43.81,43.47,43.79,33100.0,43.5,43.81,43.47,43.79,33100.0
2013-02-27 11:30:00,43.78,43.9,43.74,43.75,28000.0,43.78,43.9,43.74,43.75,28000.0
2013-02-27 12:00:00,43.75,43.88,43.74,43.8,32300.0,43.75,43.88,43.74,43.8,32300.0
2013-02-27 12:30:00,43.77,43.9,43.56,43.7,51000.0,43.77,43.9,43.56,43.7,51000.0
2013-02-27 13:00:00,43.69,43.76,43.62,43.75,29900.0,43.69,43.76,43.62,43.75,29900.0
2013-02-27 13:30:00,43.78,43.85,43.7,43.77,21700.0,43.78,43.85,43.7,43.77,21700.0
2013-02-27 14:00:00,43.76,44.13,43.76,44.07,69600.0,43.76,44.13,43.76,44.07,69600.0
2013-02-27 14:30:00,44.08,44.15,43.88,44.07,61500.0,44.08,44.15,43.88,44.07,61500.0
2013-02-27 15:00:00,44.06,44.14,43.99,44.07,56500.0,44.06,44.14,43.99,44.07,56500.0
2013-02-27 15:30:00,44.07,44.14,44.01,44.02,119200.0,44.07,44.14,44.01,44.02,119200.0
2013-02-28 09:30:00,43.91,44.27,43.79,44.26,165300.0,43.91,44.27,43.79,44.26,165300.0
2013-02-28 10:00:00,44.27,44.27,43.89,43.96,45300.0,44.27,44.27,43.89,43.96,45300.0
2013-02-28 10:30:00,43.95,43.96,43.63,43.71,102100.0,43.95,43.96,43.63,43.71,102100.0
2013-02-28 11:00:00,43.64,43.97,43.63,43.96,85800.0,43.64,43.97,43.63,43.96,85800.0
2013-02-28 11:30:00,43.96,43.98,43.87,43.94,23400.0,43.96,43.98,43.87,43.94,23400.0
2013-02-28 12:00:00,43.94,43.98,43.79,43.95,18400.0,43.94,43.98,43.79,43.95,18400.0
2013-02-28 12:30:00,43.93,44.05,43.75,43.75,11400.0,43.93,44.05,43.75,43.75,11400.0
2013-02-28 13:00:00,43.73,44.04,43.7,44.01,28800.0,43.73,44.04,43.7,44.01,28800.0
2013-02-28 13:30:00,44.01,44.04,43.84,43.91,62800.0,44.01,44.04,43.84,43.91,62800.0
2013-02-28 14:00:00,43.9,44.05,43.86,43.97,22000.0,43.9,44.05,43.86,43.97,22000.0
2013-02-28 14:30:00,43.98,44.02,43.84,43.89,28900.0,43.98,44.02,43.84,43.89,28900.0
2013-02-28 15:00:00,43.89,43.97,43.84,43.91,51600.0,43.89,43.97,43.84,43.91,51600.0
2013-02-28 15:30:00,43.9,43.99,43.77,43.78,171800.0,43.9,43.99,43.77,43.78,171800.0
2013-03-01 09:30:00,43.64,43.88,43.46,43.79,19200.0,43.64,43.88,43.46,43.79,19200.0
2013-03-01 10:00:00,43.79,44.11,43.72,43.94,51900.0,43.79,44.11,43.72,43.94,51900.0
2013-03-01 10:30:00,43.93,43.93,43.5,43.79,103400.0,43.93,43.93,43.5,43.79,103400.0
2013-03-01 11:00:00,43.8,43.82,43.45,43.56,20500.0,43.8,43.82,43.45,43.56,20500.0
2013-03-01 11:30:00,43.54,43.61,43.34,43.43,22500.0,43.54,43.61,43.34,43.43,22500.0
2013-03-01 12:00:00,43.43,43.5,43.32,43.34,25200.0,43.43,43.5,43.32,43.34,25200.0
2013-03-01 12:30:00,43.35,43.39,43.28,43.37,26400.0,43.35,43.39,43.28,43.37,26400.0
2013-03-01 13:00:00,43.36,43.36,43.1,43.12,28100.0,43.36,43.36,43.1,43.12,28100.0
2013-03-01 13:30:00,43.15,43.19,43.04,43.19,24000.0,43.15,43.19,43.04,43.19,24000.0
2013-03-01 14:00:00,43.2,43.36,43.18,43.2,28900.0,43.2,43.36,43.18,43.2,28900.0
2013-03-01 14:30:00,43.21,43.28,43.06,43.28,58800.0,43.21,43.28,43.06,43.28,58800.0
2013-03-01 15:00:00,43.27,43.29,43.13,43.22,83900.0,43.27,43.29,43.13,43.22,83900.0
2013-03-01 15:30:00,43.22,43.47,43.2,43.45,174300.0,43.22,43.47,43.2,43.45,174300.0
2013-03-04 09:30:00,43.29,45.1,43.14,44.68,127100.0,43.29,45.1,43.14,44.68,127100.0
2013-03-04 10:00:00,44.69,44.94,44.5,44.7,101300.0,44.69,44.94,44.5,44.7,101300.0
2013-03-04 10:30:00,44.71,44.97,44.61,44.77,179300.0,44.71,44.97,44.61,44.77,179300.0
2013-03-04 11:00:00,44.75,44.77,44.44,44.68,41400.0,44.75,44.77,44.44,44.68,41400.0
2013-03-04 11:30:00,44.7,44.89,44.42,44.42,133900.0,44.7,44.89,44.42,44.42,133900.0
2013-03-04 12:00:00,44.43,44.45,44.32,44.33,19900.0,44.43,44.45,44.32,44.33,19900.0
2013-03-04 12:30:00,44.35,44.42,44.3,44.42,15500.0,44.35,44.42,44.3,44.42,15500.0
2013-03-04 13:00:00,44.41,44.43,44.31,44.39,18000.0,44.41,44.43,44.31,44.39,18000.0
2013-03-04 13:30:00,44.4,44.48,44.31,44.4,38800.0,44.4,44.48,44.31,44.4,38800.0
2013-03-04 14:00:00,44.4,44.43,44.3,44.35,52900.0,44.4,44.43,44.3,44.35,52900.0
2013-03-04 14:30:00,44.32,44.33,44.21,44.22,52000.0,44.32,44.33,44.21,44.22,52000.0
2013-03-04 15:00:00,44.23,44.26,44.12,44.18,35400.0,44.23,44.26,44.12,44.18,35400.0
2013-03-04 15:30:00,44.18,44.29,44.15,44.26,77400.0,44.18,44.29,44.15,44.26,77400.0
2013-03-05 09:30:00,44.5,44.93,44.42,44.89,52000.0,44.5,44.93,44.42,44.89,52000.0
2013-03-05 10:00:00,44.88,45.03,44.66,44.67,29600.0,44.88,45.03,44.66,44.67,29600.0
2013-03-05 10:30:00,44.66,44.93,44.66,44.81,29100.0,44.66,44.93,44.66,44.81,29100.0
2013-03-05 11:00:00,44.81,44.97,44.75,44.91,49700.0,44.81,44.97,44.75,44.91,49700.0
2013-03-05 11:30:00,44.9,44.9,44.73,44.74,16100.0,44.9,44.9,44.73,44.74,16100.0
2013-03-05 12:00:00,44.73,44.87,44.72,44.82,12200.0,44.73,44.87,44.72,44.82,12200.0
2013-03-05 12:30:00,44.81,44.96,44.79,44.84,83500.0,44.81,44.96,44.79,44.84,83500.0
2013-03-05 13:00:00,44.83,44.93,44.8,44.88,18200.0,44.83,44.93,44.8,44.88,18200.0
2013-03-05 13:30:00,44.85,44.91,44.74,44.81,21000.0,44.85,44.91,44.74,44.81,21000.0
2013-03-05 14:00:00,44.81,44.92,44.8,44.84,18700.0,44.81,44.92,44.8,44.84,18700.0
2013-03-05 14:30:00,44.8,44.92,44.79,44.91,25200.0,44.8,44.92,44.79,44.91,25200.0
2013-03-05 15:00:00,44.91,44.96,44.87,44.91,54700.0,44.91,44.96,44.87,44.91,54700.0
2013-03-05 15:30:00,44.91,45.0,44.87,44.99,111400.0,44.91,45.0,44.87,44.99,111400.0
2013-03-06 09:30:00,45.15,45.86,45.15,45.73,68800.0,45.15,45.86,45.15,45.73,68800.0
2013-03-06 10:00:00,45.73,45.74,45.49,45.61,53000.0,45.73,45.74,45.49,45.61,53000.0
2013-03-06 10:30:00,45.61,45.88,45.55,45.71,79000.0,45.61,45.88,45.55,45.71,79000.0
2013-03-06 11:00:00,45.68,45.92,45.51,45.57,117600.0,45.68,45.92,45.51,45.57,117600.0
2013-03-06 11:30:00,45.55,45.71,45.44,45.44,40000.0,45.55,45.71,45.44,45.44,40000.0
2013-03-06 12:00:00,45.49,45.5,45.32,45.34,20600.0,45.49,45.5,45.32,45.34,20600.0
2013-03-06 12:30:00,45.34,45.53,45.34,45.44,23800.0,45.34,45.53,45.34,45.44,23800.0
2013-03-06 13:00:00,45.45,45.5,45.37,45.45,117700.0,45.45,45.5,45.37,45.45,117700.0
2013-03-06 13:30:00,45.43,45.45,45.31,45.32,42900.0,45.43,45.45,45.31,45.32,42900.0
2013-03-06 14:00:00,45.32,45.35,45.16,45.27,63700.0,45.32,45.35,45.16,45.27,63700.0
2013-03-06 14:30:00,45.27,45.38,45.26,45.3,33600.0,45.27,45.38,45.26,45.3,33600.0
2013-03-06 15:00:00,45.29,45.32,45.19,45.22,44000.0,45.29,45.32,45.19,45.22,44000.0
2013-03-06 15:30:00,45.22,45.24,45.09,45.12,95300.0,45.22,45.24,45.09,45.12,95300.0
2013-03-07 09:30:00,45.1,45.31,44.95,45.19,30400.0,45.1,45.31,44.95,45.19,30400.0
2013-03-07 10:00:00,45.2,45.2,45.02,45.11,29000.0,45.2,45.2,45.02,45.11,29000.0
2013-03-07 10:30:00,45.11,45.15,45.03,45.09,30000.0,45.11,45.15,45.03,45.09,30000.0
2013-03-07 11:00:00,45.12,45.17,45.07,45.09,25900.0,45.12,45.17,45.07,45.09,25900.0
2013-03-07 11:30:00,45.11,45.12,44.95,44.95,16700.0,45.11,45.12,44.95,44.95,16700.0
2013-03-07 12:00:00,44.95,44.96,44.86,44.89,15100.0,44.95,44.96,44.86,44.89,15100.0
2013-03-07 12:30:00,44.89,44.99,44.89,44.99,22700.0,44.89,44.99,44.89,44.99,22700.0
2013-03-07 13:00:00,44.99,45.0,44.94,44.97,17200.0,44.99,45.0,44.94,44.97,17200.0
2013-03-07 13:30:00,44.97,44.99,44.94,44.98,15000.0,44.97,44.99,44.94,44.98,15000.0
2013-03-07 14:00:00,44.98,44.98,44.9,44.96,15200.0,44.98,44.98,44.9,44.96,15200.0
2013-03-07 14:30:00,44.95,45.0,44.91,44.95,20200.0,44.95,45.0,44.91,44.95,20200.0
2013-03-07 15:00:00,44.96,44.99,44.88,44.9,34600.0,44.96,44.99,44.88,44.9,34600.0
2013-03-07 15:30:00,44.9,44.91,44.74,44.77,108500.0,44.9,44.91,44.74,44.77,108500.0
2013-03-08 09:30:00,44.98,45.11,44.64,44.72,24800.0,44.98,45.11,44.64,44.72,24800.0
2013-03-08 10:00:00,44.71,44.78,44.64,44.74,36100.0,44.71,44.78,44.64,44.74,36100.0
2013-03-08 10:30:00,44.74,44.85,44.73,44.8,45700.0,44.74,44.85,44.73,44.8,45700.0
2013-03-08 11:00:00,44.8,44.85,44.75,44.8,29500.0,44.8,44.85,44.75,44.8,29500.0
2013-03-08 11:30:00,44.81,44.82,44.72,44.77,30600.0,44.81,44.82,44.72,44.77,30600.0
2013-03-08 12:00:00,44.75,44.81,44.75,44.8,16800.0,44.75,44.81,44.75,44.8,16800.0
2013-03-08 12:30:00,44.76,44.79,44.73,44.74,21800.0,44.76,44.79,44.73,44.74,21800.0
2013-03-08 13:00:00,44.75,44.76,44.69,44.69,30700.0,44.75,44.76,44.69,44.69,30700.0
2013-03-08 13:30:00,44.69,44.76,44.69,44.72,17600.0,44.69,44.76,44.69,44.72,17600.0
2013-03-08 14:00:00,44.72,44.76,44.7,44.7,26300.0,44.72,44.76,44.7,44.7,26300.0
2013-03-08 14:30:00,44.71,44.73,44.66,44.68,40100.0,44.71,44.73,44.66,44.68,40100.0
2013-03-08 15:00:00,44.68,44.72,44.68,44.69,56300.0,44.68,44.72,44.68,44.69,56300.0
2013-03-08 15:30:00,44.69,44.72,44.67,44.68,140500.0,44.69,44.72,44.67,44.68,140500.0
2013-03-11 09:30:00,44.5,44.75,44.37,44.39,25700.0,44.5,44.75,44.37,44.39,25700.0
2013-03-11 10:00:00,44.41,44.44,44.23,44.38,43100.0,44.41,44.44,44.23,44.38,43100.0
2013-03-11 10:30:00,44.43,44.46,44.2,44.3,86600.0,44.43,44.46,44.2,44.3,86600.0
2013-03-11 11:00:00,44.3,44.64,44.27,44.59,15000.0,44.3,44.64,44.27,44.59,15000.0
2013-03-11 11:30:00,44.6,44.73,44.56,44.59,38100.0,44.6,44.73,44.56,44.59,38100.0
2013-03-11 12:00:00,44.6,44.62,44.48,44.48,15900.0,44.6,44.62,44.48,44.48,15900.0
2013-03-11 12:30:00,44.49,44.51,44.41,44.44,24000.0,44.49,44.51,44.41,44.44,24000.0
2013-03-11 13:00:00,44.46,44.49,44.43,44.46,15400.0,44.46,44.49,44.43,44.46,15400.0
2013-03-11 13:30:00,44.46,44.48,44.39,44.45,16300.0,44.46,44.48,44.39,44.45,16300.0
2013-03-11 14:00:00,44.45,44.46,44.37,44.37,22200.0,44.45,44.46,44.37,44.37,22200.0
2013-03-11 14:30:00,44.38,44.44,44.33,44.35,48400.0,44.38,44.44,44.33,44.35,48400.0
2013-03-11 15:00:00,44.35,44.38,44.28,44.3,35100.0,44.35,44.38,44.28,44.3,35100.0
2013-03-11 15:30:00,44.3,44.36,44.29,44.33,86200.0,44.3,44.36,44.29,44.33,86200.0
2013-03-12 09:30:00,44.22,44.3,44.09,44.26,17800.0,44.22,44.3,44.09,44.26,17800.0
2013-03-12 10:00:00,44.28,44.58,44.21,44.42,60300.0,44.28,44.58,44.21,44.42,60300.0
2013-03-12 10:30:00,44.41,44.49,44.23,44.37,49200.0,44.41,44.49,44.23,44.37,49200.0
2013-03-12 11:00:00,44.41,44.41,44.21,44.28,81700.0,44.41,44.41,44.21,44.28,81700.0
2013-03-12 11:30:00,44.29,44.43,44.29,44.38,24300.0,44.29,44.43,44.29,44.38,24300.0
2013-03-12 12:00:00,44.36,44.36,44.23,44.25,22500.0,44.36,44.36,44.23,44.25,22500.0
2013-03-12 12:30:00,44.25,44.35,44.21,44.25,15800.0,44.25,44.35,44.21,44.25,15800.0
2013-03-12 13:00:00,44.23,44.27,44.16,44.22,25500.0,44.23,44.27,44.16,44.22,25500.0
2013-03-12 13:30:00,44.22,44.29,44.11,44.11,21700.0,44.22,44.29,44.11,44.11,21700.0
2013-03-12 14:00:00,44.12,44.12,43.89,44.01,39800.0,44.12,44.12,43.89,44.01,39800.0
2013-03-12 14:30:00,44.01,44.04,43.95,43.95,19000.0,44.01,44.04,43.95,43.95,19000.0
2013-03-12 15:00:00,43.95,44.02,43.92,43.96,38500.0,43.95,44.02,43.92,43.96,38500.0
2013-03-12 15:30:00,43.96,44.01,43.88,44.0,57200.0,43.96,44.01,43.88,44.0,57200.0
2013-03-13 09:30:00,44.2,45.0,44.05,44.51,42200.0,44.2,45.0,44.05,44.51,42200.0
2013-03-13 10:00:00,44.52,44.56,44.36,44.4,10700.0,44.52,44.56,44.36,44.4,10700.0
2013-03-13 10:30:00,44.41,44.45,44.36,44.4,12500.0,44.41,44.45,44.36,44.4,12500.0
2013-03-13 11:00:00,44.38,44.42,44.29,44.29,14900.0,44.38,44.42,44.29,44.29,14900.0
2013-03-13 11:30:00,44.28,44.28,44.09,44.16,12400.0,44.28,44.28,44.09,44.16,12400.0
2013-03-13 12:00:00,44.17,44.34,44.13,44.3,9000.0,44.17,44.34,44.13,44.3,9000.0
2013-03-13 12:30:00,44.31,44.52,44.23,44.23,30000.0,44.31,44.52,44.23,44.23,30000.0
2013-03-13 13:00:00,44.25,44.32,44.2,44.32,14000.0,44.25,44.32,44.2,44.32,14000.0
2013-03-13 13:30:00,44.32,44.53,44.31,44.35,62300.0,44.32,44.53,44.31,44.35,62300.0
2013-03-13 14:00:00,44.35,44.42,44.34,44.41,17300.0,44.35,44.42,44.34,44.41,17300.0
2013-03-13 14:30:00,44.39,44.39,44.3,44.3,15400.0,44.39,44.39,44.3,44.3,15400.0
2013-03-13 15:00:00,44.3,44.37,44.27,44.29,30500.0,44.3,44.37,44.27,44.29,30500.0
2013-03-13 15:30:00,44.29,44.36,44.25,44.34,87100.0,44.29,44.36,44.25,44.34,87100.0
2013-03-14 09:30:00,44.44,44.52,44.15,44.18,51700.0,44.44,44.52,44.15,44.18,51700.0
2013-03-14 10:00:00,44.17,44.32,44.17,44.22,96000.0,44.17,44.32,44.17,44.22,96000.0
2013-03-14 10:30:00,44.21,44.22,44.07,44.09,30600.0,44.21,44.22,44.07,44.09,30600.0
2013-03-14 11:00:00,44.08,44.22,44.02,44.16,30500.0,44.08,44.22,44.02,44.16,30500.0
2013-03-14 11:30:00,44.14,44.22,44.14,44.17,7300.0,44.14,44.22,44.14,44.17,7300.0
2013-03-14 12:00:00,44.15,44.18,44.09,44.13,43500.0,44.15,44.18,44.09,44.13,43500.0
2013-03-14 12:30:00,44.12,44.18,44.0,44.0,34200.0,44.12,44.18,44.0,44.0,34200.0
2013-03-14 13:00:00,44.04,44.1,44.0,44.08,35600.0,44.04,44.1,44.0,44.08,35600.0
2013-03-14 13:30:00,44.08,44.1,44.02,44.09,26000.0,44.08,44.1,44.02,44.09,26000.0
2013-03-14 14:00:00,44.06,44.09,44.01,44.05,32400.0,44.06,44.09,44.01,44.05,32400.0
2013-03-14 14:30:00,44.06,44.09,44.01,44.04,29200.0,44.06,44.09,44.01,44.04,29200.0
2013-03-14 15:00:00,44.04,44.05,43.92,43.96,53100.0,44.04,44.05,43.92,43.96,53100.0
2013-03-14 15:30:00,43.96,44.0,43.85,43.92,239500.0,43.96,44.0,43.85,43.92,239500.0
2013-03-15 09:30:00,43.75,44.16,43.7,43.91,74400.0,43.75,44.16,43.7,43.91,74400.0
2013-03-15 10:00:00,43.88,43.96,43.73,43.88,79400.0,43.88,43.96,43.73,43.88,79400.0
2013-03-15 10:30:00,43.9,43.96,43.89,43.91,19900.0,43.9,43.96,43.89,43.91,19900.0
2013-03-15 11:00:00,43.92,43.96,43.89,43.91,22400.0,43.92,43.96,43.89,43.91,22400.0
2013-03-15 11:30:00,43.91,44.09,43.89,44.06,15600.0,43.91,44.09,43.89,44.06,15600.0
2013-03-15 12:00:00,44.04,44.09,44.0,44.09,13100.0,44.04,44.09,44.0,44.09,13100.0
2013-03-15 12:30:00,44.09,44.22,44.09,44.15,22700.0,44.09,44.22,44.09,44.15,22700.0
2013-03-15 13:00:00,44.14,44.15,44.08,44.11,17500.0,44.14,44.15,44.08,44.11,17500.0
2013-03-15 13:30:00,44.09,44.12,44.05,44.1,11800.0,44.09,44.12,44.05,44.1,11800.0
2013-03-15 14:00:00,44.1,44.12,44.06,44.07,27300.0,44.1,44.12,44.06,44.07,27300.0
2013-03-15 14:30:00,44.07,44.11,43.97,44.04,27200.0,44.07,44.11,43.97,44.04,27200.0
2013-03-15 15:00:00,44.03,44.08,43.99,44.06,32200.0,44.03,44.08,43.99,44.06,32200.0
2013-03-15 15:30:00,44.05,44.24,43.99,44.15,268900.0,44.05,44.24,43.99,44.15,268900.0
2013-03-18 09:30:00,43.76,43.85,43.59,43.65,16600.0,43.76,43.85,43.59,43.65,16600.0
2013-03-18 10:00:00,43.64,43.64,43.4,43.62,12300.0,43.64,43.64,43.4,43.62,12300.0
2013-03-18 10:30:00,43.66,43.72,43.6,43.63,12600.0,43.66,43.72,43.6,43.63,12600.0
2013-03-18 11:00:00,43.62,43.7,43.59,43.61,10500.0,43.62,43.7,43.59,43.61,10500.0
2013-03-18 11:30:00,43.61,43.67,43.55,43.63,10300.0,43.61,43.67,43.55,43.63,10300.0
2013-03-18 12:00:00,43.63,43.77,43.58,43.74,35600.0,43.63,43.77,43.58,43.74,35600.0
2013-03-18 12:30:00,43.7,43.78,43.67,43.78,20900.0,43.7,43.78,43.67,43.78,20900.0
2013-03-18 13:00:00,43.77,43.84,43.7,43.77,14200.0,43.77,43.84,43.7,43.77,14200.0
2013-03-18 13:30:00,43.79,43.82,43.74,43.82,14700.0,43.79,43.82,43.74,43.82,14700.0
2013-03-18 14:00:00,43.78,43.9,43.75,43.79,29000.0,43.78,43.9,43.75,43.79,29000.0
2013-03-18 14:30:00,43.81,43.83,43.7,43.7,29000.0,43.81,43.83,43.7,43.7,29000.0
2013-03-18 15:00:00,43.71,43.78,43.68,43.73,82400.0,43.71,43.78,43.68,43.73,82400.0
2013-03-18 15:30:00,43.73,43.85,43.69,43.84,84500.0,43.73,43.85,43.69,43.84,84500.0
2013-03-19 09:30:00,43.93,44.31,43.93,44.28,30400.0,43.93,44.31,43.93,44.28,30400.0
2013-03-19 10:00:00,44.29,44.29,43.92,43.97,37200.0,44.29,44.29,43.92,43.97,37200.0
2013-03-19 10:30:00,43.95,44.2,43.94,44.03,37600.0,43.95,44.2,43.94,44.03,37600.0
2013-03-19 11:00:00,44.05,44.13,43.93,43.93,15600.0,44.05,44.13,43.93,43.93,15600.0
2013-03-19 11:30:00,43.93,43.97,43.59,43.59,17000.0,43.93,43.97,43.59,43.59,17000.0
2013-03-19 12:00:00,43.6,43.61,43.25,43.33,63600.0,43.6,43.61,43.25,43.33,63600.0
2013-03-19 12:30:00,43.36,43.61,43.36,43.59,17700.0,43.36,43.61,43.36,43.59,17700.0
2013-03-19 13:00:00,43.58,43.61,43.26,43.38,22700.0,43.58,43.61,43.26,43.38,22700.0
2013-03-19 13:30:00,43.39,43.68,43.38,43.66,18100.0,43.39,43.68,43.38,43.66,18100.0
2013-03-19 14:00:00,43.65,43.66,43.49,43.58,17600.0,43.65,43.66,43.49,43.58,17600.0
2013-03-19 14:30:00,43.58,43.64,43.44,43.5,17300.0,43.58,43.64,43.44,43.5,17300.0
2013-03-19 15:00:00,43.49,43.6,43.43,43.46,29400.0,43.49,43.6,43.43,43.46,29400.0
2013-03-19 15:30:00,43.46,43.49,43.35,43.44,97900.0,43.46,43.49,43.35,43.44,97900.0
2013-03-20 09:30:00,43.6,43.75,43.5,43.6,24200.0,43.6,43.75,43.5,43.6,24200.0
2013-03-20 10:00:00,43.63,43.74,43.5,43.67,19900.0,43.63,43.74,43.5,43.67,19900.0
2013-03-20 10:30:00,43.67,43.92,43.58,43.89,15600.0,43.67,43.92,43.58,43.89,15600.0
2013-03-20 11:00:00,43.89,43.89,43.75,43.83,15200.0,43.89,43.89,43.75,43.83,15200.0
2013-03-20 11:30:00,43.86,44.02,43.8,43.88,23300.0,43.86,44.02,43.8,43.88,23300.0
2013-03-20 12:00:00,43.89,43.98,43.84,43.85,17100.0,43.89,43.98,43.84,43.85,17100.0
2013-03-20 12:30:00,43.85,43.91,43.72,43.84,27300.0,43.85,43.91,43.72,43.84,27300.0
2013-03-20 13:00:00,43.82,43.95,43.77,43.9,36800.0,43.82,43.95,43.77,43.9,36800.0
2013-03-20 13:30:00,43.9,44.01,43.89,43.91,28400.0,43.9,44.01,43.89,43.91,28400.0
2013-03-20 14:00:00,43.9,44.14,43.88,44.1,21700.0,43.9,44.14,43.88,44.1,21700.0
2013-03-20 14:30:00,44.11,44.19,44.06,44.12,21800.0,44.11,44.19,44.06,44.12,21800.0
2013-03-20 15:00:00,44.11,44.17,44.02,44.13,25100.0,44.11,44.17,44.02,44.13,25100.0
2013-03-20 15:30:00,44.12,44.2,44.04,44.11,60900.0,44.12,44.2,44.04,44.11,60900.0
2013-03-21 09:30:00,43.91,44.09,43.91,43.98,16100.0,43.91,44.09,43.91,43.98,16100.0
2013-03-21 10:00:00,43.99,44.0,43.79,43.88,15300.0,43.99,44.0,43.79,43.88,15300.0
2013-03-21 10:30:00,43.87,43.97,43.81,43.88,15300.0,43.87,43.97,43.81,43.88,15300.0
2013-03-21 11:00:00,43.88,44.0,43.82,43.94,7900.0,43.88,44.0,43.82,43.94,7900.0
2013-03-21 11:30:00,43.93,44.06,43.93,43.95,8600.0,43.93,44.06,43.93,43.95,8600.0
2013-03-21 12:00:00,43.93,43.95,43.86,43.87,6500.0,43.93,43.95,43.86,43.87,6500.0
2013-03-21 12:30:00,43.85,43.93,43.84,43.88,7900.0,43.85,43.93,43.84,43.88,7900.0
2013-03-21 13:00:00,43.86,43.86,43.75,43.79,13200.0,43.86,43.86,43.75,43.79,13200.0
2013-03-21 13:30:00,43.79,43.8,43.52,43.52,20000.0,43.79,43.8,43.52,43.52,20000.0
2013-03-21 14:00:00,43.52,43.78,43.39,43.74,22200.0,43.52,43.78,43.39,43.74,22200.0
2013-03-21 14:30:00,43.74,43.84,43.69,43.74,14500.0,43.74,43.84,43.69,43.74,14500.0
2013-03-21 15:00:00,43.74,43.83,43.69,43.72,63700.0,43.74,43.83,43.69,43.72,63700.0
2013-03-21 15:30:00,43.71,43.75,43.61,43.66,41500.0,43.71,43.75,43.61,43.66,41500.0
2013-03-22 09:30:00,43.69,43.7,43.33,43.4,20700.0,43.69,43.7,43.33,43.4,20700.0
2013-03-22 10:00:00,43.43,43.64,43.41,43.6,28600.0,43.43,43.64,43.41,43.6,28600.0
2013-03-22 10:30:00,43.58,43.65,43.52,43.64,14700.0,43.58,43.65,43.52,43.64,14700.0
2013-03-22 11:00:00,43.65,43.66,43.57,43.6,11900.0,43.65,43.66,43.57,43.6,11900.0
2013-03-22 11:30:00,43.61,43.61,43.48,43.48,7200.0,43.61,43.61,43.48,43.48,7200.0
2013-03-22 12:00:00,43.47,43.59,43.46,43.51,12900.0,43.47,43.59,43.46,43.51,12900.0
2013-03-22 12:30:00,43.5,43.58,43.45,43.58,5500.0,43.5,43.58,43.45,43.58,5500.0
2013-03-22 13:00:00,43.56,43.61,43.49,43.58,7500.0,43.56,43.61,43.49,43.58,7500.0
2013-03-22 13:30:00,43.6,43.6,43.4,43.47,31500.0,43.6,43.6,43.4,43.47,31500.0
2013-03-22 14:00:00,43.47,43.54,43.42,43.51,16400.0,43.47,43.54,43.42,43.51,16400.0
2013-03-22 14:30:00,43.52,43.59,43.48,43.58,11400.0,43.52,43.59,43.48,43.58,11400.0
2013-03-22 15:00:00,43.59,43.59,43.46,43.47,21800.0,43.59,43.59,43.46,43.47,21800.0
2013-03-22 15:30:00,43.48,43.59,43.48,43.59,43000.0,43.48,43.59,43.48,43.59,43000.0
2013-03-25 09:30:00,43.68,43.89,43.68,43.88,43400.0,43.68,43.89,43.68,43.88,43400.0
2013-03-25 10:00:00,43.89,44.13,43.89,44.13,24000.0,43.89,44.13,43.89,44.13,24000.0
2013-03-25 10:30:00,44.12,44.22,44.07,44.16,40600.0,44.12,44.22,44.07,44.16,40600.0
2013-03-25 11:00:00,44.12,44.16,43.85,43.87,9700.0,44.12,44.16,43.85,43.87,9700.0
2013-03-25 11:30:00,43.86,43.96,43.86,43.93,6700.0,43.86,43.96,43.86,43.93,6700.0
2013-03-25 12:00:00,43.96,43.97,43.88,43.93,7600.0,43.96,43.97,43.88,43.93,7600.0
2013-03-25 12:30:00,43.92,43.94,43.84,43.9,7700.0,43.92,43.94,43.84,43.9,7700.0
2013-03-25 13:00:00,43.88,43.89,43.61,43.64,30700.0,43.88,43.89,43.61,43.64,30700.0
2013-03-25 13:30:00,43.61,43.78,43.47,43.78,22100.0,43.61,43.78,43.47,43.78,22100.0
2013-03-25 14:00:00,43.77,43.79,43.65,43.69,6400.0,43.77,43.79,43.65,43.69,6400.0
2013-03-25 14:30:00,43.66,43.7,43.54,43.56,5000.0,43.66,43.7,43.54,43.56,5000.0
2013-03-25 15:00:00,43.56,43.63,43.48,43.58,24200.0,43.56,43.63,43.48,43.58,24200.0
2013-03-25 15:30:00,43.58,43.67,43.53,43.63,38300.0,43.58,43.67,43.53,43.63,38300.0
2013-03-26 09:30:00,43.71,43.73,43.61,43.64,11600.0,43.71,43.73,43.61,43.64,11600.0
2013-03-26 10:00:00,43.63,43.72,43.5,43.68,12500.0,43.63,43.72,43.5,43.68,12500.0
2013-03-26 10:30:00,43.66,43.85,43.63,43.85,40400.0,43.66,43.85,43.63,43.85,40400.0
2013-03-26 11:00:00,43.85,43.9,43.8,43.82,23300.0,43.85,43.9,43.8,43.82,23300.0
2013-03-26 11:30:00,43.82,43.85,43.8,43.82,14400.0,43.82,43.85,43.8,43.82,14400.0
2013-03-26 12:00:00,43.82,43.85,43.8,43.84,12000.0,43.82,43.85,43.8,43.84,12000.0
2013-03-26 12:30:00,43.85,43.94,43.8,43.92,24500.0,43.85,43.94,43.8,43.92,24500.0
2013-03-26 13:00:00,43.91,43.96,43.83,43.96,16900.0,43.91,43.96,43.83,43.96,16900.0
2013-03-26 13:30:00,43.94,43.95,43.9,43.92,16000.0,43.94,43.95,43.9,43.92,16000.0
2013-03-26 14:00:00,43.92,43.97,43.9,43.97,13100.0,43.92,43.97,43.9,43.97,13100.0
2013-03-26 14:30:00,43.97,43.98,43.9,43.92,16600.0,43.97,43.98,43.9,43.92,16600.0
2013-03-26 15:00:00,43.92,43.92,43.85,43.86,18400.0,43.92,43.92,43.85,43.86,18400.0
2013-03-26 15:30:00,43.87,43.94,43.87,43.92,46700.0,43.87,43.94,43.87,43.92,46700.0
2013-03-27 09:30:00,43.66,43.73,43.38,43.47,18100.0,43.66,43.73,43.38,43.47,18100.0
2013-03-27 10:00:00,43.42,43.5,43.3,43.3,8000.0,43.42,43.5,43.3,43.3,8000.0
2013-03-27 10:30:00,43.32,43.53,43.31,43.51,17300.0,43.32,43.53,43.31,43.51,17300.0
2013-03-27 11:00:00,43.5,43.65,43.48,43.62,28400.0,43.5,43.65,43.48,43.62,28400.0
2013-03-27 11:30:00,43.62,43.83,43.61,43.76,23200.0,43.62,43.83,43.61,43.76,23200.0
2013-03-27 12:00:00,43.77,43.83,43.74,43.76,5800.0,43.77,43.83,43.74,43.76,5800.0
2013-03-27 12:30:00,43.78,43.82,43.73,43.79,4900.0,43.78,43.82,43.73,43.79,4900.0
2013-03-27 13:00:00,43.8,43.82,43.74,43.79,6900.0,43.8,43.82,43.74,43.79,6900.0
2013-03-27 13:30:00,43.78,43.82,43.76,43.77,10200.0,43.78,43.82,43.76,43.77,10200.0
2013-03-27 14:00:00,43.8,43.84,43.77,43.84,9600.0,43.8,43.84,43.77,43.84,9600.0
2013-03-27 14:30:00,43.84,43.86,43.76,43.78,23400.0,43.84,43.86,43.76,43.78,23400.0
2013-03-27 15:00:00,43.79,43.83,43.74,43.82,20800.0,43.79,43.83,43.74,43.82,20800.0
2013-03-27 15:30:00,43.82,43.87,43.75,43.86,85600.0,43.82,43.87,43.75,43.86,85600.0
2013-03-28 09:30:00,43.82,43.91,43.51,43.81,11900.0,43.82,43.91,43.51,43.81,11900.0
2013-03-28 10:00:00,43.75,43.9,43.75,43.9,16200.0,43.75,43.9,43.75,43.9,16200.0
2013-03-28 10:30:00,43.88,43.89,43.78,43.8,15000.0,43.88,43.89,43.78,43.8,15000.0
2013-03-28 11:00:00,43.8,43.85,43.77,43.81,7300.0,43.8,43.85,43.77,43.81,7300.0
2013-03-28 11:30:00,43.81,43.85,43.79,43.85,9400.0,43.81,43.85,43.79,43.85,9400.0
2013-03-28 12:00:00,43.84,43.84,43.76,43.76,6300.0,43.84,43.84,43.76,43.76,6300.0
2013-03-28 12:30:00,43.79,43.83,43.78,43.82,3200.0,43.79,43.83,43.78,43.82,3200.0
2013-03-28 13:00:00,43.81,43.83,43.79,43.82,2200.0,43.81,43.83,43.79,43.82,2200.0
2013-03-28 13:30:00,43.8,43.83,43.76,43.77,6600.0,43.8,43.83,43.76,43.77,6600.0
2013-03-28 14:00:00,43.8,43.83,43.76,43.83,5400.0,43.8,43.83,43.76,43.83,5400.0
2013-03-28 14:30:00,43.81,43.82,43.76,43.76,13100.0,43.81,43.82,43.76,43.76,13100.0
2013-03-28 15:00:00,43.75,43.82,43.75,43.79,29200.0,43.75,43.82,43.75,43.79,29200.0
2013-03-28 15:30:00,43.79,43.81,43.73,43.75,126500.0,43.79,43.81,43.73,43.75,126500.0
2013-04-01 09:30:00,43.79,43.86,43.49,43.56,10000.0,43.79,43.86,43.49,43.56,10000.0
2013-04-01 10:00:00,43.56,43.56,43.29,43.34,48900.0,43.56,43.56,43.29,43.34,48900.0
2013-04-01 10:30:00,43.35,43.35,43.06,43.09,13300.0,43.35,43.35,43.06,43.09,13300.0
2013-04-01 11:00:00,43.06,43.06,42.93,43.03,25700.0,43.06,43.06,42.93,43.03,25700.0
2013-04-01 11:30:00,43.04,43.15,43.03,43.13,9700.0,43.04,43.15,43.03,43.13,9700.0
2013-04-01 12:00:00,43.14,43.21,43.11,43.16,14500.0,43.14,43.21,43.11,43.16,14500.0
2013-04-01 12:30:00,43.18,43.24,43.14,43.24,9400.0,43.18,43.24,43.14,43.24,9400.0
2013-04-01 13:00:00,43.25,43.29,43.22,43.29,10800.0,43.25,43.29,43.22,43.29,10800.0
2013-04-01 13:30:00,43.28,43.32,43.23,43.26,12000.0,43.28,43.32,43.23,43.26,12000.0
2013-04-01 14:00:00,43.27,43.47,43.27,43.47,24700.0,43.27,43.47,43.27,43.47,24700.0
2013-04-01 14:30:00,43.47,43.52,43.45,43.47,33700.0,43.47,43.52,43.45,43.47,33700.0
2013-04-01 15:00:00,43.46,43.5,43.31,43.39,24400.0,43.46,43.5,43.31,43.39,24400.0
2013-04-01 15:30:00,43.39,43.46,43.36,43.46,150200.0,43.39,43.46,43.36,43.46,150200.0
2013-04-02 09:30:00,43.62,44.24,43.5,44.24,77700.0,43.62,44.24,43.5,44.24,77700.0
2013-04-02 10:00:00,44.24,44.59,44.23,44.42,78100.0,44.24,44.59,44.23,44.42,78100.0
2013-04-02 10:30:00,44.42,44.44,44.31,44.44,33600.0,44.42,44.44,44.31,44.44,33600.0
2013-04-02 11:00:00,44.44,44.44,44.12,44.12,21200.0,44.44,44.44,44.12,44.12,21200.0
2013-04-02 11:30:00,44.12,44.12,43.92,43.94,17100.0,44.12,44.12,43.92,43.94,17100.0
2013-04-02 12:00:00,43.95,44.1,43.94,44.1,19300.0,43.95,44.1,43.94,44.1,19300.0
2013-04-02 12:30:00,44.11,44.12,44.0,44.01,25200.0,44.11,44.12,44.0,44.01,25200.0
2013-04-02 13:00:00,44.01,44.06,43.99,44.05,16600.0,44.01,44.06,43.99,44.05,16600.0
2013-04-02 13:30:00,44.03,44.18,44.03,44.18,16500.0,44.03,44.18,44.03,44.18,16500.0
2013-04-02 14:00:00,44.17,44.23,44.13,44.13,15100.0,44.17,44.23,44.13,44.13,15100.0
2013-04-02 14:30:00,44.13,44.14,44.05,44.05,19200.0,44.13,44.14,44.05,44.05,19200.0
2013-04-02 15:00:00,44.05,44.14,44.04,44.13,51800.0,44.05,44.14,44.04,44.13,51800.0
2013-04-02 15:30:00,44.13,44.14,44.0,44.1,88000.0,44.13,44.14,44.0,44.1,88000.0
2013-04-03 09:30:00,44.21,44.27,43.51,43.55,20600.0,44.21,44.27,43.51,43.55,20600.0
2013-04-03 10:00:00,43.52,43.53,43.1,43.1,26000.0,43.52,43.53,43.1,43.1,26000.0
2013-04-03 10:30:00,43.1,43.26,43.0,43.0,20400.0,43.1,43.26,43.0,43.0,20400.0
2013-04-03 11:00:00,42.92,42.96,42.34,42.46,56300.0,42.92,42.96,42.34,42.46,56300.0
2013-04-03 11:30:00,42.47,42.71,42.47,42.61,22400.0,42.47,42.71,42.47,42.61,22400.0
2013-04-03 12:00:00,42.62,42.66,42.44,42.44,26300.0,42.62,42.66,42.44,42.44,26300.0
2013-04-03 12:30:00,42.46,42.52,42.0,42.04,55000.0,42.46,42.52,42.0,42.04,55000.0
2013-04-03 13:00:00,42.05,42.2,41.67,41.67,60500.0,42.05,42.2,41.67,41.67,60500.0
2013-04-03 13:30:00,41.7,41.71,41.37,41.46,54100.0,41.7,41.71,41.37,41.46,54100.0
2013-04-03 14:00:00,41.45,41.75,41.37,41.68,200600.0,41.45,41.75,41.37,41.68,200600.0
2013-04-03 14:30:00,41.67,41.89,41.67,41.83,104700.0,41.67,41.89,41.67,41.83,104700.0
2013-04-03 15:00:00,41.85,41.88,41.79,41.84,55300.0,41.85,41.88,41.79,41.84,55300.0
2013-04-03 15:30:00,41.85,41.85,41.53,41.83,250800.0,41.85,41.85,41.53,41.83,250800.0
2013-04-04 09:30:00,41.66,41.98,40.95,40.98,60300.0,41.66,41.98,40.95,40.98,60300.0
2013-04-04 10:00:00,40.96,41.06,40.78,40.88,68000.0,40.96,41.06,40.78,40.88,68000.0
2013-04-04 10:30:00,40.88,40.94,40.38,40.68,95200.0,40.88,40.94,40.38,40.68,95200.0
2013-04-04 11:00:00,40.71,40.95,40.71,40.84,24100.0,40.71,40.95,40.71,40.84,24100.0
2013-04-04 11:30:00,40.83,40.85,40.61,40.68,128200.0,40.83,40.85,40.61,40.68,128200.0
2013-04-04 12:00:00,40.68,40.98,40.64,40.98,85200.0,40.68,40.98,40.64,40.98,85200.0
2013-04-04 12:30:00,40.96,41.05,40.91,41.02,24100.0,40.96,41.05,40.91,41.02,24100.0
2013-04-04 13:00:00,41.01,41.01,40.84,40.87,16700.0,41.01,41.01,40.84,40.87,16700.0
2013-04-04 13:30:00,40.87,41.02,40.87,41.0,14700.0,40.87,41.02,40.87,41.0,14700.0
2013-04-04 14:00:00,41.0,41.08,40.96,41.0,35900.0,41.0,41.08,40.96,41.0,35900.0
2013-04-04 14:30:00,41.0,41.04,40.95,40.96,24700.0,41.0,41.04,40.95,40.96,24700.0
2013-04-04 15:00:00,40.96,41.11,40.96,41.05,46500.0,40.96,41.11,40.96,41.05,46500.0
2013-04-04 15:30:00,41.06,41.19,40.95,41.18,108600.0,41.06,41.19,40.95,41.18,108600.0
2013-04-05 09:30:00,40.86,40.98,40.31,40.42,46700.0,40.86,40.98,40.31,40.42,46700.0
2013-04-05 10:00:00,40.41,40.53,40.32,40.34,86900.0,40.41,40.53,40.32,40.34,86900.0
2013-04-05 10:30:00,40.34,40.46,40.3,40.39,33100.0,40.34,40.46,40.3,40.39,33100.0
2013-04-05 11:00:00,40.38,40.72,40.36,40.65,104400.0,40.38,40.72,40.36,40.65,104400.0
2013-04-05 11:30:00,40.65,40.72,40.62,40.63,13100.0,40.65,40.72,40.62,40.63,13100.0
2013-04-05 12:00:00,40.62,40.62,40.54,40.56,6900.0,40.62,40.62,40.54,40.56,6900.0
2013-04-05 12:30:00,40.59,40.75,40.59,40.62,14500.0,40.59,40.75,40.59,40.62,14500.0
2013-04-05 13:00:00,40.63,40.78,40.63,40.77,8600.0,40.63,40.78,40.63,40.77,8600.0
2013-04-05 13:30:00,40.79,40.81,40.67,40.68,78900.0,40.79,40.81,40.67,40.68,78900.0
2013-04-05 14:00:00,40.68,41.03,40.68,41.03,29000.0,40.68,41.03,40.68,41.03,29000.0
2013-04-05 14:30:00,41.02,41.17,41.0,41.16,25300.0,41.02,41.17,41.0,41.16,25300.0
2013-04-05 15:00:00,41.18,41.21,41.09,41.21,95400.0,41.18,41.21,41.09,41.21,95400.0
2013-04-05 15:30:00,41.21,41.46,41.19,41.39,147400.0,41.21,41.46,41.19,41.39,147400.0
2013-04-08 09:30:00,41.4,41.64,41.4,41.61,143000.0,41.4,41.64,41.4,41.61,143000.0
2013-04-08 10:00:00,41.61,41.94,41.53,41.94,15100.0,41.61,41.94,41.53,41.94,15100.0
2013-04-08 10:30:00,41.94,42.28,41.94,42.15,44200.0,41.94,42.28,41.94,42.15,44200.0
2013-04-08 11:00:00,42.13,42.27,42.11,42.26,22200.0,42.13,42.27,42.11,42.26,22200.0
2013-04-08 11:30:00,42.27,42.47,42.26,42.33,47400.0,42.27,42.47,42.26,42.33,47400.0
2013-04-08 12:00:00,42.33,42.37,42.23,42.27,31800.0,42.33,42.37,42.23,42.27,31800.0
2013-04-08 12:30:00,42.28,42.4,42.28,42.33,32600.0,42.28,42.4,42.28,42.33,32600.0
2013-04-08 13:00:00,42.33,42.36,42.21,42.25,36300.0,42.33,42.36,42.21,42.25,36300.0
2013-04-08 13:30:00,42.24,42.32,42.19,42.29,33900.0,42.24,42.32,42.19,42.29,33900.0
2013-04-08 14:00:00,42.3,42.31,42.19,42.25,20100.0,42.3,42.31,42.19,42.25,20100.0
2013-04-08 14:30:00,42.24,42.34,42.19,42.27,27800.0,42.24,42.34,42.19,42.27,27800.0
2013-04-08 15:00:00,42.25,42.31,42.22,42.28,44900.0,42.25,42.31,42.22,42.28,44900.0
2013-04-08 15:30:00,42.28,42.43,42.27,42.32,124900.0,42.28,42.43,42.27,42.32,124900.0
2013-04-09 09:30:00,42.34,42.38,42.2,42.22,16900.0,42.34,42.38,42.2,42.22,16900.0
2013-04-09 10:00:00,42.22,42.39,42.22,42.39,19100.0,42.22,42.39,42.22,42.39,19100.0
2013-04-09 10:30:00,42.35,42.39,42.17,42.18,10500.0,42.35,42.39,42.17,42.18,10500.0
2013-04-09 11:00:00,42.19,42.19,41.93,41.94,10800.0,42.19,42.19,41.93,41.94,10800.0
2013-04-09 11:30:00,41.96,42.04,41.92,41.98,19500.0,41.96,42.04,41.92,41.98,19500.0
2013-04-09 12:00:00,41.99,41.99,41.89,41.91,11200.0,41.99,41.99,41.89,41.91,11200.0
2013-04-09 12:30:00,41.91,41.98,41.87,41.87,11200.0,41.91,41.98,41.87,41.87,11200.0
2013-04-09 13:00:00,41.9,42.01,41.88,41.97,8300.0,41.9,42.01,41.88,41.97,8300.0
2013-04-09 13:30:00,41.99,42.02,41.96,41.99,10500.0,41.99,42.02,41.96,41.99,10500.0
2013-04-09 14:00:00,41.99,42.15,41.99,42.15,39900.0,41.99,42.15,41.99,42.15,39900.0
2013-04-09 14:30:00,42.14,42.19,42.12,42.17,8200.0,42.14,42.19,42.12,42.17,8200.0
2013-04-09 15:00:00,42.18,42.18,41.98,41.99,18200.0,42.18,42.18,41.98,41.99,18200.0
2013-04-09 15:30:00,42.0,42.04,41.94,41.96,57600.0,42.0,42.04,41.94,41.96,57600.0
2013-04-10 09:30:00,41.9,42.44,41.78,42.4,35200.0,41.9,42.44,41.78,42.4,35200.0
2013-04-10 10:00:00,42.42,42.69,42.42,42.61,25000.0,42.42,42.69,42.42,42.61,25000.0
2013-04-10 10:30:00,42.61,43.15,42.54,43.09,50900.0,42.61,43.15,42.54,43.09,50900.0
2013-04-10 11:00:00,43.14,43.14,42.98,43.05,81600.0,43.14,43.14,42.98,43.05,81600.0
2013-04-10 11:30:00,43.07,43.34,43.07,43.28,71700.0,43.07,43.34,43.07,43.28,71700.0
2013-04-10 12:00:00,43.28,43.31,43.17,43.22,55900.0,43.28,43.31,43.17,43.22,55900.0
2013-04-10 12:30:00,43.22,43.22,43.08,43.08,28600.0,43.22,43.22,43.08,43.08,28600.0
2013-04-10 13:00:00,43.06,43.07,42.95,43.04,16000.0,43.06,43.07,42.95,43.04,16000.0
2013-04-10 13:30:00,43.05,43.08,43.0,43.04,64600.0,43.05,43.08,43.0,43.04,64600.0
2013-04-10 14:00:00,43.03,43.24,43.01,43.22,23700.0,43.03,43.24,43.01,43.22,23700.0
2013-04-10 14:30:00,43.2,43.2,42.94,42.97,21900.0,43.2,43.2,42.94,42.97,21900.0
2013-04-10 15:00:00,42.97,43.0,42.88,42.99,43500.0,42.97,43.0,42.88,42.99,43500.0
2013-04-10 15:30:00,42.99,43.16,42.97,43.15,135100.0,42.99,43.16,42.97,43.15,135100.0
2013-04-11 09:30:00,43.22,44.49,43.15,44.42,142000.0,43.22,44.49,43.15,44.42,142000.0
2013-04-11 10:00:00,44.4,44.5,44.33,44.46,27600.0,44.4,44.5,44.33,44.46,27600.0
2013-04-11 10:30:00,44.49,44.73,44.45,44.73,50700.0,44.49,44.73,44.45,44.73,50700.0
2013-04-11 11:00:00,44.72,44.83,44.69,44.79,68200.0,44.72,44.83,44.69,44.79,68200.0
2013-04-11 11:30:00,44.78,44.79,44.7,44.7,22300.0,44.78,44.79,44.7,44.7,22300.0
2013-04-11 12:00:00,44.7,44.74,44.59,44.59,24700.0,44.7,44.74,44.59,44.59,24700.0
2013-04-11 12:30:00,44.58,44.65,44.56,44.65,30500.0,44.58,44.65,44.56,44.65,30500.0
2013-04-11 13:00:00,44.65,44.68,44.65,44.66,47900.0,44.65,44.68,44.65,44.66,47900.0
2013-04-11 13:30:00,44.67,44.87,44.66,44.81,46000.0,44.67,44.87,44.66,44.81,46000.0
2013-04-11 14:00:00,44.83,44.93,44.77,44.78,52000.0,44.83,44.93,44.77,44.78,52000.0
2013-04-11 14:30:00,44.78,44.8,44.55,44.69,70000.0,44.78,44.8,44.55,44.69,70000.0
2013-04-11 15:00:00,44.69,44.72,44.6,44.64,77400.0,44.69,44.72,44.6,44.64,77400.0
2013-04-11 15:30:00,44.63,44.65,44.48,44.57,156500.0,44.63,44.65,44.48,44.57,156500.0
2013-04-12 09:30:00,44.37,44.96,44.37,44.7,35600.0,44.37,44.96,44.37,44.7,35600.0
2013-04-12 10:00:00,44.7,44.76,44.65,44.76,42000.0,44.7,44.76,44.65,44.76,42000.0
2013-04-12 10:30:00,44.72,44.76,44.45,44.53,53600.0,44.72,44.76,44.45,44.53,53600.0
2013-04-12 11:00:00,44.49,44.71,44.47,44.64,26900.0,44.49,44.71,44.47,44.64,26900.0
2013-04-12 11:30:00,44.63,44.65,44.54,44.55,37700.0,44.63,44.65,44.54,44.55,37700.0
2013-04-12 12:00:00,44.56,44.57,44.29,44.29,23100.0,44.56,44.57,44.29,44.29,23100.0
2013-04-12 12:30:00,44.3,44.37,44.24,44.24,19300.0,44.3,44.37,44.24,44.24,19300.0
2013-04-12 13:00:00,44.26,44.27,44.1,44.12,25700.0,44.26,44.27,44.1,44.12,25700.0
2013-04-12 13:30:00,44.11,44.16,44.0,44.09,27200.0,44.11,44.16,44.0,44.09,27200.0
2013-04-12 14:00:00,44.1,44.32,44.08,44.24,24600.0,44.1,44.32,44.08,44.24,24600.0
2013-04-12 14:30:00,44.24,44.27,44.19,44.27,41300.0,44.24,44.27,44.19,44.27,41300.0
2013-04-12 15:00:00,44.27,44.29,44.2,44.22,55500.0,44.27,44.29,44.2,44.22,55500.0
2013-04-12 15:30:00,44.23,44.24,44.11,44.18,83700.0,44.23,44.24,44.11,44.18,83700.0
2013-04-15 09:30:00,43.96,44.09,43.73,43.83,23200.0,43.96,44.09,43.73,43.83,23200.0
2013-04-15 10:00:00,43.8,43.8,43.46,43.54,38500.0,43.8,43.8,43.46,43.54,38500.0
2013-04-15 10:30:00,43.53,43.67,43.48,43.67,23400.0,43.53,43.67,43.48,43.67,23400.0
2013-04-15 11:00:00,43.67,43.68,43.47,43.47,19000.0,43.67,43.68,43.47,43.47,19000.0
2013-04-15 11:30:00,43.49,43.49,43.16,43.19,29800.0,43.49,43.49,43.16,43.19,29800.0
2013-04-15 12:00:00,43.2,43.43,43.19,43.41,124700.0,43.2,43.43,43.19,43.41,124700.0
2013-04-15 12:30:00,43.41,43.46,43.26,43.28,78700.0,43.41,43.46,43.26,43.28,78700.0
2013-04-15 13:00:00,43.28,43.4,43.25,43.36,24000.0,43.28,43.4,43.25,43.36,24000.0
2013-04-15 13:30:00,43.36,43.51,43.35,43.44,41800.0,43.36,43.51,43.35,43.44,41800.0
2013-04-15 14:00:00,43.43,43.43,43.24,43.35,36900.0,43.43,43.43,43.24,43.35,36900.0
2013-04-15 14:30:00,43.35,43.61,43.31,43.38,32600.0,43.35,43.61,43.31,43.38,32600.0
2013-04-15 15:00:00,43.36,43.36,43.06,43.12,66700.0,43.36,43.36,43.06,43.12,66700.0
2013-04-15 15:30:00,43.12,43.18,42.93,43.05,135500.0,43.12,43.18,42.93,43.05,135500.0
2013-04-16 09:30:00,43.54,44.39,43.46,43.63,78100.0,43.54,44.39,43.46,43.63,78100.0
2013-04-16 10:00:00,43.67,43.75,43.59,43.59,21500.0,43.67,43.75,43.59,43.59,21500.0
2013-04-16 10:30:00,43.58,43.89,43.56,43.89,38300.0,43.58,43.89,43.56,43.89,38300.0
2013-04-16 11:00:00,43.9,43.92,43.62,43.65,25700.0,43.9,43.92,43.62,43.65,25700.0
2013-04-16 11:30:00,43.67,43.75,43.62,43.72,8800.0,43.67,43.75,43.62,43.72,8800.0
2013-04-16 12:00:00,43.71,43.71,43.61,43.63,8600.0,43.71,43.71,43.61,43.63,8600.0
2013-04-16 12:30:00,43.61,43.86,43.55,43.86,191300.0,43.61,43.86,43.55,43.86,191300.0
2013-04-16 13:00:00,43.85,44.06,43.84,44.04,191400.0,43.85,44.06,43.84,44.04,191400.0
2013-04-16 13:30:00,44.04,44.08,43.96,43.98,16700.0,44.04,44.08,43.96,43.98,16700.0
2013-04-16 14:00:00,43.97,43.98,43.77,43.85,71300.0,43.97,43.98,43.77,43.85,71300.0
2013-04-16 14:30:00,43.85,43.9,43.78,43.79,13900.0,43.85,43.9,43.78,43.79,13900.0
2013-04-16 15:00:00,43.79,43.84,43.74,43.84,42700.0,43.79,43.84,43.74,43.84,42700.0
2013-04-16 15:30:00,43.84,43.85,43.77,43.79,125600.0,43.84,43.85,43.77,43.79,125600.0
2013-04-17 09:30:00,43.44,43.6,43.35,43.5,138100.0,43.44,43.6,43.35,43.5,138100.0
2013-04-17 10:00:00,43.48,43.55,42.75,43.0,115000.0,43.48,43.55,42.75,43.0,115000.0
2013-04-17 10:30:00,43.03,43.09,42.69,42.71,43200.0,43.03,43.09,42.69,42.71,43200.0
2013-04-17 11:00:00,42.69,42.69,42.37,42.54,36100.0,42.69,42.69,42.37,42.54,36100.0
2013-04-17 11:30:00,42.53,42.65,42.4,42.44,30500.0,42.53,42.65,42.4,42.44,30500.0
2013-04-17 12:00:00,42.44,42.44,41.92,41.94,46100.0,42.44,42.44,41.92,41.94,46100.0
2013-04-17 12:30:00,41.94,42.27,41.92,42.26,116700.0,41.94,42.27,41.92,42.26,116700.0
2013-04-17 13:00:00,42.25,42.5,42.24,42.5,53700.0,42.25,42.5,42.24,42.5,53700.0
2013-04-17 13:30:00,42.51,42.73,42.48,42.58,24400.0,42.51,42.73,42.48,42.58,24400.0
2013-04-17 14:00:00,42.58,42.69,42.57,42.65,22600.0,42.58,42.69,42.57,42.65,22600.0
2013-04-17 14:30:00,42.66,42.71,42.37,42.6,48400.0,42.66,42.71,42.37,42.6,48400.0
2013-04-17 15:00:00,42.59,42.73,42.54,42.58,48600.0,42.59,42.73,42.54,42.58,48600.0
2013-04-17 15:30:00,42.58,42.59,42.32,42.5,163500.0,42.58,42.59,42.32,42.5,163500.0
2013-04-18 09:30:00,44.7,47.49,44.04,44.43,335900.0,44.7,47.49,44.04,44.43,335900.0
2013-04-18 10:00:00,44.39,44.43,43.54,44.05,116400.0,44.39,44.43,43.54,44.05,116400.0
2013-04-18 10:30:00,44.04,44.67,43.99,44.45,65400.0,44.04,44.67,43.99,44.45,65400.0
2013-04-18 11:00:00,44.45,44.46,43.43,43.79,63700.0,44.45,44.46,43.43,43.79,63700.0
2013-04-18 11:30:00,43.8,44.11,43.8,43.89,31700.0,43.8,44.11,43.8,43.89,31700.0
2013-04-18 12:00:00,43.93,43.94,43.8,43.87,19600.0,43.93,43.94,43.8,43.87,19600.0
2013-04-18 12:30:00,43.87,43.87,43.27,43.3,61700.0,43.87,43.87,43.27,43.3,61700.0
2013-04-18 13:00:00,43.31,43.73,43.16,43.27,62600.0,43.31,43.73,43.16,43.27,62600.0
2013-04-18 13:30:00,43.28,43.46,43.11,43.4,39800.0,43.28,43.46,43.11,43.4,39800.0
2013-04-18 14:00:00,43.45,43.45,43.28,43.35,37400.0,43.45,43.45,43.28,43.35,37400.0
2013-04-18 14:30:00,43.33,43.4,43.14,43.2,94000.0,43.33,43.4,43.14,43.2,94000.0
2013-04-18 15:00:00,43.2,43.21,42.89,43.01,95200.0,43.2,43.21,42.89,43.01,95200.0
2013-04-18 15:30:00,43.02,43.41,43.02,43.34,228900.0,43.02,43.41,43.02,43.34,228900.0
2013-04-19 09:30:00,43.67,43.74,42.3,42.8,224000.0,43.67,43.74,42.3,42.8,224000.0
2013-04-19 10:00:00,42.81,43.22,42.81,42.95,52400.0,42.81,43.22,42.81,42.95,52400.0
2013-04-19 10:30:00,42.98,43.04,42.86,42.98,46500.0,42.98,43.04,42.86,42.98,46500.0
2013-04-19 11:00:00,42.98,43.41,42.91,43.41,27800.0,42.98,43.41,42.91,43.41,27800.0
2013-04-19 11:30:00,43.4,43.58,43.33,43.38,39600.0,43.4,43.58,43.33,43.38,39600.0
2013-04-19 12:00:00,43.38,43.54,43.34,43.4,19900.0,43.38,43.54,43.34,43.4,19900.0
2013-04-19 12:30:00,43.4,43.51,43.12,43.31,31100.0,43.4,43.51,43.12,43.31,31100.0
2013-04-19 13:00:00,43.32,43.36,43.04,43.18,33500.0,43.32,43.36,43.04,43.18,33500.0
2013-04-19 13:30:00,43.18,43.45,43.1,43.39,33000.0,43.18,43.45,43.1,43.39,33000.0
2013-04-19 14:00:00,43.4,43.66,43.34,43.64,41400.0,43.4,43.66,43.34,43.64,41400.0
2013-04-19 14:30:00,43.63,43.76,43.61,43.71,122000.0,43.63,43.76,43.61,43.71,122000.0
2013-04-19 15:00:00,43.71,43.89,43.71,43.88,75600.0,43.71,43.89,43.71,43.88,75600.0
2013-04-19 15:30:00,43.87,43.87,43.73,43.83,131500.0,43.87,43.87,43.73,43.83,131500.0
2013-04-22 09:30:00,43.87,43.89,43.27,43.62,74100.0,43.87,43.89,43.27,43.62,74100.0
2013-04-22 10:00:00,43.66,43.66,43.33,43.63,18900.0,43.66,43.66,43.33,43.63,18900.0
2013-04-22 10:30:00,43.61,43.73,43.43,43.71,38500.0,43.61,43.73,43.43,43.71,38500.0
2013-04-22 11:00:00,43.74,43.89,43.71,43.84,41300.0,43.74,43.89,43.71,43.84,41300.0
2013-04-22 11:30:00,43.84,43.89,43.76,43.87,32300.0,43.84,43.89,43.76,43.87,32300.0
2013-04-22 12:00:00,43.88,44.22,43.81,44.05,56400.0,43.88,44.22,43.81,44.05,56400.0
2013-04-22 12:30:00,44.05,44.11,43.9,43.9,62600.0,44.05,44.11,43.9,43.9,62600.0
2013-04-22 13:00:00,43.9,43.94,43.81,43.92,19600.0,43.9,43.94,43.81,43.92,19600.0
2013-04-22 13:30:00,43.91,43.99,43.87,43.93,59200.0,43.91,43.99,43.87,43.93,59200.0
2013-04-22 14:00:00,43.93,44.14,43.88,44.12,79100.0,43.93,44.14,43.88,44.12,79100.0
2013-04-22 14:30:00,44.12,44.13,43.99,43.99,32300.0,44.12,44.13,43.99,43.99,32300.0
2013-04-22 15:00:00,43.97,44.07,43.9,44.03,39400.0,43.97,44.07,43.9,44.03,39400.0
2013-04-22 15:30:00,44.05,44.06,43.93,43.96,93000.0,44.05,44.06,43.93,43.96,93000.0
2013-04-23 09:30:00,44.26,44.68,44.11,44.12,60400.0,44.26,44.68,44.11,44.12,60400.0
2013-04-23 10:00:00,44.11,44.38,44.08,44.36,29800.0,44.11,44.38,44.08,44.36,29800.0
2013-04-23 10:30:00,44.36,44.63,44.35,44.51,78500.0,44.36,44.63,44.35,44.51,78500.0
2013-04-23 11:00:00,44.47,44.55,44.32,44.34,29900.0,44.47,44.55,44.32,44.34,29900.0
2013-04-23 11:30:00,44.33,44.34,44.21,44.34,20700.0,44.33,44.34,44.21,44.34,20700.0
2013-04-23 12:00:00,44.29,44.37,44.17,44.22,36700.0,44.29,44.37,44.17,44.22,36700.0
2013-04-23 12:30:00,44.22,44.22,43.87,43.98,31600.0,44.22,44.22,43.87,43.98,31600.0
2013-04-23 13:00:00,43.98,44.0,43.52,43.84,70100.0,43.98,44.0,43.52,43.84,70100.0
2013-04-23 13:30:00,43.82,43.86,43.7,43.81,36500.0,43.82,43.86,43.7,43.81,36500.0
2013-04-23 14:00:00,43.8,43.82,43.57,43.61,40600.0,43.8,43.82,43.57,43.61,40600.0
2013-04-23 14:30:00,43.59,43.69,43.48,43.55,85900.0,43.59,43.69,43.48,43.55,85900.0
2013-04-23 15:00:00,43.55,43.81,43.55,43.8,57800.0,43.55,43.81,43.55,43.8,57800.0
2013-04-23 15:30:00,43.8,43.8,43.68,43.77,121800.0,43.8,43.8,43.68,43.77,121800.0
2013-04-24 09:30:00,43.87,44.26,43.87,44.07,38000.0,43.87,44.26,43.87,44.07,38000.0
2013-04-24 10:00:00,44.07,44.2,43.95,44.0,34500.0,44.07,44.2,43.95,44.0,34500.0
2013-04-24 10:30:00,44.01,44.16,43.99,44.16,63300.0,44.01,44.16,43.99,44.16,63300.0
2013-04-24 11:00:00,44.16,44.24,44.07,44.24,66400.0,44.16,44.24,44.07,44.24,66400.0
2013-04-24 11:30:00,44.23,44.33,44.16,44.27,78900.0,44.23,44.33,44.16,44.27,78900.0
2013-04-24 12:00:00,44.28,44.3,44.16,44.19,97100.0,44.28,44.3,44.16,44.19,97100.0
2013-04-24 12:30:00,44.18,44.19,43.97,43.99,22500.0,44.18,44.19,43.97,43.99,22500.0
2013-04-24 13:00:00,43.98,44.17,43.96,44.13,34400.0,43.98,44.17,43.96,44.13,34400.0
2013-04-24 13:30:00,44.11,44.19,44.05,44.06,38600.0,44.11,44.19,44.05,44.06,38600.0
2013-04-24 14:00:00,44.06,44.14,44.03,44.13,28100.0,44.06,44.14,44.03,44.13,28100.0
2013-04-24 14:30:00,44.13,44.3,44.11,44.29,32200.0,44.13,44.3,44.11,44.29,32200.0
2013-04-24 15:00:00,44.29,44.46,44.28,44.43,69200.0,44.29,44.46,44.28,44.43,69200.0
2013-04-24 15:30:00,44.43,44.48,44.33,44.47,68900.0,44.43,44.48,44.33,44.47,68900.0
2013-04-25 09:30:00,44.7,45.12,44.45,45.09,89200.0,44.7,45.12,44.45,45.09,89200.0
2013-04-25 10:00:00,45.13,45.62,45.1,45.62,32800.0,45.13,45.62,45.1,45.62,32800.0
2013-04-25 10:30:00,45.63,45.7,45.25,45.34,68500.0,45.63,45.7,45.25,45.34,68500.0
2013-04-25 11:00:00,45.35,45.45,45.19,45.2,47300.0,45.35,45.45,45.19,45.2,47300.0
2013-04-25 11:30:00,45.19,45.26,45.08,45.09,56200.0,45.19,45.26,45.08,45.09,56200.0
2013-04-25 12:00:00,45.1,45.11,44.95,44.99,23300.0,45.1,45.11,44.95,44.99,23300.0
2013-04-25 12:30:00,44.99,45.01,44.95,44.97,17200.0,44.99,45.01,44.95,44.97,17200.0
2013-04-25 13:00:00,44.95,44.99,44.84,44.98,22300.0,44.95,44.99,44.84,44.98,22300.0
2013-04-25 13:30:00,44.98,45.0,44.94,44.96,29100.0,44.98,45.0,44.94,44.96,29100.0
2013-04-25 14:00:00,44.96,45.01,44.96,45.0,28900.0,44.96,45.01,44.96,45.0,28900.0
2013-04-25 14:30:00,45.0,45.0,44.87,44.89,31900.0,45.0,45.0,44.87,44.89,31900.0
2013-04-25 15:00:00,44.88,44.91,44.74,44.81,50500.0,44.88,44.91,44.74,44.81,50500.0
2013-04-25 15:30:00,44.81,45.01,44.8,44.88,81300.0,44.81,45.01,44.8,44.88,81300.0
2013-04-26 09:30:00,44.93,45.06,44.59,44.98,27100.0,44.93,45.06,44.59,44.98,27100.0
2013-04-26 10:00:00,45.0,45.01,44.51,44.61,42200.0,45.0,45.01,44.51,44.61,42200.0
2013-04-26 10:30:00,44.6,44.71,44.47,44.5,35000.0,44.6,44.71,44.47,44.5,35000.0
2013-04-26 11:00:00,44.48,44.51,44.36,44.47,16200.0,44.48,44.51,44.36,44.47,16200.0
2013-04-26 11:30:00,44.47,44.52,44.46,44.46,24800.0,44.47,44.52,44.46,44.46,24800.0
2013-04-26 12:00:00,44.44,44.52,44.44,44.48,29100.0,44.44,44.52,44.44,44.48,29100.0
2013-04-26 12:30:00,44.47,44.51,44.46,44.47,22700.0,44.47,44.51,44.46,44.47,22700.0
2013-04-26 13:00:00,44.46,44.56,44.46,44.56,22200.0,44.46,44.56,44.46,44.56,22200.0
2013-04-26 13:30:00,44.57,44.59,44.48,44.5,14200.0,44.57,44.59,44.48,44.5,14200.0
2013-04-26 14:00:00,44.49,44.58,44.47,44.54,18600.0,44.49,44.58,44.47,44.54,18600.0
2013-04-26 14:30:00,44.55,44.59,44.55,44.58,48500.0,44.55,44.59,44.55,44.58,48500.0
2013-04-26 15:00:00,44.57,44.76,44.57,44.75,46100.0,44.57,44.76,44.57,44.75,46100.0
2013-04-26 15:30:00,44.75,44.75,44.57,44.61,68100.0,44.75,44.75,44.57,44.61,68100.0
2013-04-29 09:30:00,44.69,44.75,44.47,44.49,10400.0,44.69,44.75,44.47,44.49,10400.0
2013-04-29 10:00:00,44.49,44.74,44.47,44.73,12400.0,44.49,44.74,44.47,44.73,12400.0
2013-04-29 10:30:00,44.71,44.88,44.64,44.86,40400.0,44.71,44.88,44.64,44.86,40400.0
2013-04-29 11:00:00,44.86,44.9,44.73,44.73,31800.0,44.86,44.9,44.73,44.73,31800.0
2013-04-29 11:30:00,44.73,44.73,44.64,44.67,41400.0,44.73,44.73,44.64,44.67,41400.0
2013-04-29 12:00:00,44.67,44.84,44.63,44.84,105000.0,44.67,44.84,44.63,44.84,105000.0
2013-04-29 12:30:00,44.84,45.02,44.84,45.0,18100.0,44.84,45.02,44.84,45.0,18100.0
2013-04-29 13:00:00,45.0,45.01,44.9,44.99,14400.0,45.0,45.01,44.9,44.99,14400.0
2013-04-29 13:30:00,45.01,45.2,45.01,45.2,11300.0,45.01,45.2,45.01,45.2,11300.0
2013-04-29 14:00:00,45.19,45.19,44.97,45.03,17700.0,45.19,45.19,44.97,45.03,17700.0
2013-04-29 14:30:00,45.03,45.09,44.89,44.89,20300.0,45.03,45.09,44.89,44.89,20300.0
2013-04-29 15:00:00,44.89,44.89,44.77,44.81,32800.0,44.89,44.89,44.77,44.81,32800.0
2013-04-29 15:30:00,44.81,44.95,44.77,44.94,59400.0,44.81,44.95,44.77,44.94,59400.0
2013-04-30 09:30:00,44.97,45.04,44.6,44.83,12500.0,44.97,45.04,44.6,44.83,12500.0
2013-04-30 10:00:00,44.83,44.85,44.64,44.68,40700.0,44.83,44.85,44.64,44.68,40700.0
2013-04-30 10:30:00,44.66,45.02,44.66,44.95,43400.0,44.66,45.02,44.66,44.95,43400.0
2013-04-30 11:00:00,44.95,45.02,44.92,45.01,15100.0,44.95,45.02,44.92,45.01,15100.0
2013-04-30 11:30:00,45.04,45.14,45.04,45.04,13800.0,45.04,45.14,45.04,45.04,13800.0
2013-04-30 12:00:00,45.04,45.04,44.97,45.02,14200.0,45.04,45.04,44.97,45.02,14200.0
2013-04-30 12:30:00,45.02,45.07,44.99,45.0,9000.0,45.02,45.07,44.99,45.0,9000.0
2013-04-30 13:00:00,45.0,45.04,44.99,45.0,12900.0,45.0,45.04,44.99,45.0,12900.0
2013-04-30 13:30:00,44.99,45.21,44.97,45.18,35700.0,44.99,45.21,44.97,45.18,35700.0
2013-04-30 14:00:00,45.17,45.18,45.08,45.14,18100.0,45.17,45.18,45.08,45.14,18100.0
2013-04-30 14:30:00,45.14,45.28,45.11,45.28,40000.0,45.14,45.28,45.11,45.28,40000.0
2013-04-30 15:00:00,45.27,45.42,45.25,45.4,81000.0,45.27,45.42,45.25,45.4,81000.0
2013-04-30 15:30:00,45.4,45.51,45.35,45.51,114600.0,45.4,45.51,45.35,45.51,114600.0
2013-05-01 09:30:00,45.32,45.57,45.28,45.37,35500.0,45.32,45.57,45.28,45.37,35500.0
2013-05-01 10:00:00,45.39,45.59,45.32,45.38,79200.0,45.39,45.59,45.32,45.38,79200.0
2013-05-01 10:30:00,45.35,45.52,45.33,45.48,17300.0,45.35,45.52,45.33,45.48,17300.0
2013-05-01 11:00:00,45.51,45.51,45.35,45.43,26500.0,45.51,45.51,45.35,45.43,26500.0
2013-05-01 11:30:00,45.4,45.47,45.35,45.47,59400.0,45.4,45.47,45.35,45.47,59400.0
2013-05-01 12:00:00,45.45,45.49,45.38,45.49,25400.0,45.45,45.49,45.38,45.49,25400.0
2013-05-01 12:30:00,45.48,45.48,45.37,45.38,36700.0,45.48,45.48,45.37,45.38,36700.0
2013-05-01 13:00:00,45.38,45.41,45.26,45.3,46100.0,45.38,45.41,45.26,45.3,46100.0
2013-05-01 13:30:00,45.3,45.34,45.15,45.25,42200.0,45.3,45.34,45.15,45.25,42200.0
2013-05-01 14:00:00,45.25,45.43,45.22,45.32,31800.0,45.25,45.43,45.22,45.32,31800.0
2013-05-01 14:30:00,45.34,45.35,45.17,45.22,37400.0,45.34,45.35,45.17,45.22,37400.0
2013-05-01 15:00:00,45.2,45.31,45.03,45.05,35700.0,45.2,45.31,45.03,45.05,35700.0
2013-05-01 15:30:00,45.04,45.17,44.95,45.17,113000.0,45.04,45.17,44.95,45.17,113000.0
2013-05-02 09:30:00,45.21,45.34,44.95,45.08,20900.0,45.21,45.34,44.95,45.08,20900.0
2013-05-02 10:00:00,45.08,45.29,44.92,45.27,27200.0,45.08,45.29,44.92,45.27,27200.0
2013-05-02 10:30:00,45.29,45.34,45.13,45.24,20500.0,45.29,45.34,45.13,45.24,20500.0
2013-05-02 11:00:00,45.24,45.45,45.15,45.4,24700.0,45.24,45.45,45.15,45.4,24700.0
2013-05-02 11:30:00,45.4,45.6,45.34,45.6,25100.0,45.4,45.6,45.34,45.6,25100.0
2013-05-02 12:00:00,45.57,45.57,45.27,45.27,27500.0,45.57,45.57,45.27,45.27,27500.0
2013-05-02 12:30:00,45.27,45.39,45.23,45.39,23300.0,45.27,45.39,45.23,45.39,23300.0
2013-05-02 13:00:00,45.39,45.4,45.26,45.3,24200.0,45.39,45.4,45.26,45.3,24200.0
2013-05-02 13:30:00,45.31,45.34,45.18,45.19,24300.0,45.31,45.34,45.18,45.19,24300.0
2013-05-02 14:00:00,45.21,45.45,45.21,45.31,52400.0,45.21,45.45,45.21,45.31,52400.0
2013-05-02 14:30:00,45.3,45.44,45.25,45.43,37400.0,45.3,45.44,45.25,45.43,37400.0
2013-05-02 15:00:00,45.42,45.46,45.31,45.45,54100.0,45.42,45.46,45.31,45.45,54100.0
2013-05-02 15:30:00,45.45,45.57,45.35,45.4,118800.0,45.45,45.57,45.35,45.4,118800.0
2013-05-03 09:30:00,45.72,46.05,45.62,46.02,32200.0,45.72,46.05,45.62,46.02,32200.0
2013-05-03 10:00:00,46.0,46.05,45.91,45.97,43800.0,46.0,46.05,45.91,45.97,43800.0
2013-05-03 10:30:00,45.98,46.0,45.72,45.74,48000.0,45.98,46.0,45.72,45.74,48000.0
2013-05-03 11:00:00,45.74,45.8,45.72,45.72,15300.0,45.74,45.8,45.72,45.72,15300.0
2013-05-03 11:30:00,45.73,45.8,45.59,45.59,23800.0,45.73,45.8,45.59,45.59,23800.0
2013-05-03 12:00:00,45.59,45.62,45.54,45.61,18400.0,45.59,45.62,45.54,45.61,18400.0
2013-05-03 12:30:00,45.62,45.62,45.52,45.52,12500.0,45.62,45.62,45.52,45.52,12500.0
2013-05-03 13:00:00,45.53,45.54,45.35,45.35,22000.0,45.53,45.54,45.35,45.35,22000.0
2013-05-03 13:30:00,45.37,45.44,45.34,45.43,22700.0,45.37,45.44,45.34,45.43,22700.0
2013-05-03 14:00:00,45.44,45.81,45.44,45.76,47700.0,45.44,45.81,45.44,45.76,47700.0
2013-05-03 14:30:00,45.76,45.77,45.58,45.61,23200.0,45.76,45.77,45.58,45.61,23200.0
2013-05-03 15:00:00,45.62,45.76,45.62,45.73,58100.0,45.62,45.76,45.62,45.73,58100.0
2013-05-03 15:30:00,45.74,45.89,45.61,45.61,129400.0,45.74,45.89,45.61,45.61,129400.0
2013-05-06 09:30:00,45.62,45.66,45.32,45.35,22400.0,45.62,45.66,45.32,45.35,22400.0
2013-05-06 10:00:00,45.34,45.55,45.29,45.35,22100.0,45.34,45.55,45.29,45.35,22100.0
2013-05-06 10:30:00,45.32,45.43,45.18,45.19,16000.0,45.32,45.43,45.18,45.19,16000.0
2013-05-06 11:00:00,45.19,45.29,45.15,45.21,24000.0,45.19,45.29,45.15,45.21,24000.0
2013-05-06 11:30:00,45.21,45.22,45.15,45.22,17100.0,45.21,45.22,45.15,45.22,17100.0
2013-05-06 12:00:00,45.22,45.22,45.1,45.14,16700.0,45.22,45.22,45.1,45.14,16700.0
2013-05-06 12:30:00,45.13,45.25,45.11,45.19,19200.0,45.13,45.25,45.11,45.19,19200.0
2013-05-06 13:00:00,45.19,45.29,45.18,45.28,16600.0,45.19,45.29,45.18,45.28,16600.0
2013-05-06 13:30:00,45.29,45.43,45.28,45.37,17400.0,45.29,45.43,45.28,45.37,17400.0
2013-05-06 14:00:00,45.37,45.38,45.34,45.34,22900.0,45.37,45.38,45.34,45.34,22900.0
2013-05-06 14:30:00,45.34,45.4,45.28,45.32,22300.0,45.34,45.4,45.28,45.32,22300.0
2013-05-06 15:00:00,45.33,45.38,45.18,45.23,30400.0,45.33,45.38,45.18,45.23,30400.0
2013-05-06 15:30:00,45.23,45.31,45.22,45.29,61400.0,45.23,45.31,45.22,45.29,61400.0
2013-05-07 09:30:00,45.4,45.74,45.39,45.52,22400.0,45.4,45.74,45.39,45.52,22400.0
2013-05-07 10:00:00,45.51,45.55,45.06,45.12,19800.0,45.51,45.55,45.06,45.12,19800.0
2013-05-07 10:30:00,45.12,45.27,45.11,45.22,21800.0,45.12,45.27,45.11,45.22,21800.0
2013-05-07 11:00:00,45.24,45.41,45.23,45.33,41500.0,45.24,45.41,45.23,45.33,41500.0
2013-05-07 11:30:00,45.33,45.35,45.18,45.18,19100.0,45.33,45.35,45.18,45.18,19100.0
2013-05-07 12:00:00,45.2,45.3,45.2,45.3,14200.0,45.2,45.3,45.2,45.3,14200.0
2013-05-07 12:30:00,45.31,45.61,45.31,45.6,13400.0,45.31,45.61,45.31,45.6,13400.0
2013-05-07 13:00:00,45.6,45.6,45.45,45.48,11700.0,45.6,45.6,45.45,45.48,11700.0
2013-05-07 13:30:00,45.48,45.56,45.48,45.53,7900.0,45.48,45.56,45.48,45.53,7900.0
2013-05-07 14:00:00,45.54,45.67,45.52,45.62,15700.0,45.54,45.67,45.52,45.62,15700.0
2013-05-07 14:30:00,45.6,45.77,45.58,45.73,34200.0,45.6,45.77,45.58,45.73,34200.0
2013-05-07 15:00:00,45.73,45.89,45.73,45.88,27800.0,45.73,45.89,45.73,45.88,27800.0
2013-05-07 15:30:00,45.88,46.02,45.79,46.0,168500.0,45.88,46.02,45.79,46.0,168500.0
2013-05-08 09:30:00,45.93,46.34,45.93,46.32,72300.0,45.93,46.34,45.93,46.32,72300.0
2013-05-08 10:00:00,46.32,46.4,46.21,46.34,74800.0,46.32,46.4,46.21,46.34,74800.0
2013-05-08 10:30:00,46.33,46.39,46.06,46.06,45600.0,46.33,46.39,46.06,46.06,45600.0
2013-05-08 11:00:00,46.07,46.21,46.01,46.05,61400.0,46.07,46.21,46.01,46.05,61400.0
2013-05-08 11:30:00,46.03,46.22,46.02,46.04,23500.0,46.03,46.22,46.02,46.04,23500.0
2013-05-08 12:00:00,46.05,46.06,45.81,45.81,9300.0,46.05,46.06,45.81,45.81,9300.0
2013-05-08 12:30:00,45.76,45.88,45.68,45.82,16300.0,45.76,45.88,45.68,45.82,16300.0
2013-05-08 13:00:00,45.82,45.91,45.82,45.87,14000.0,45.82,45.91,45.82,45.87,14000.0
2013-05-08 13:30:00,45.85,46.05,45.85,45.95,25600.0,45.85,46.05,45.85,45.95,25600.0
2013-05-08 14:00:00,45.97,46.0,45.92,45.99,13600.0,45.97,46.0,45.92,45.99,13600.0
2013-05-08 14:30:00,45.99,45.99,45.72,45.82,22500.0,45.99,45.99,45.72,45.82,22500.0
2013-05-08 15:00:00,45.84,45.94,45.79,45.92,14700.0,45.84,45.94,45.79,45.92,14700.0
2013-05-08 15:30:00,45.92,46.02,45.91,46.01,37600.0,45.92,46.02,45.91,46.01,37600.0
2013-05-09 09:30:00,46.09,46.09,45.87,45.87,6800.0,46.09,46.09,45.87,45.87,6800.0
2013-05-09 10:00:00,45.88,45.97,45.38,45.44,11300.0,45.88,45.97,45.38,45.44,11300.0
2013-05-09 10:30:00,45.42,45.52,45.36,45.38,19700.0,45.42,45.52,45.36,45.38,19700.0
2013-05-09 11:00:00,45.37,45.44,45.17,45.21,50500.0,45.37,45.44,45.17,45.21,50500.0
2013-05-09 11:30:00,45.21,45.21,45.03,45.08,22100.0,45.21,45.21,45.03,45.08,22100.0
2013-05-09 12:00:00,45.06,45.06,44.93,44.96,23600.0,45.06,45.06,44.93,44.96,23600.0
2013-05-09 12:30:00,44.97,44.98,44.89,44.91,18400.0,44.97,44.98,44.89,44.91,18400.0
2013-05-09 13:00:00,44.91,45.0,44.9,44.98,17200.0,44.91,45.0,44.9,44.98,17200.0
2013-05-09 13:30:00,44.98,45.15,44.98,45.11,13200.0,44.98,45.15,44.98,45.11,13200.0
2013-05-09 14:00:00,45.13,45.13,45.01,45.08,15200.0,45.13,45.13,45.01,45.08,15200.0
2013-05-09 14:30:00,45.06,45.06,44.74,44.74,16800.0,45.06,45.06,44.74,44.74,16800.0
2013-05-09 15:00:00,44.76,45.03,44.66,45.01,41500.0,44.76,45.03,44.66,45.01,41500.0
2013-05-09 15:30:00,45.01,45.03,44.81,44.91,63500.0,45.01,45.03,44.81,44.91,63500.0
2013-05-10 09:30:00,45.0,45.29,44.98,45.23,20900.0,45.0,45.29,44.98,45.23,20900.0
2013-05-10 10:00:00,45.24,45.71,45.24,45.59,108500.0,45.24,45.71,45.24,45.59,108500.0
2013-05-10 10:30:00,45.56,45.8,45.54,45.7,40100.0,45.56,45.8,45.54,45.7,40100.0
2013-05-10 11:00:00,45.7,45.96,45.7,45.92,56400.0,45.7,45.96,45.7,45.92,56400.0
2013-05-10 11:30:00,45.92,46.1,45.84,45.89,35200.0,45.92,46.1,45.84,45.89,35200.0
2013-05-10 12:00:00,45.86,45.87,45.69,45.71,17700.0,45.86,45.87,45.69,45.71,17700.0
2013-05-10 12:30:00,45.7,45.82,45.7,45.79,22000.0,45.7,45.82,45.7,45.79,22000.0
2013-05-10 13:00:00,45.79,45.82,45.71,45.77,13600.0,45.79,45.82,45.71,45.77,13600.0
2013-05-10 13:30:00,45.77,45.89,45.67,45.85,36400.0,45.77,45.89,45.67,45.85,36400.0
2013-05-10 14:00:00,45.85,46.0,45.83,45.93,32700.0,45.85,46.0,45.83,45.93,32700.0
2013-05-10 14:30:00,45.93,45.95,45.84,45.87,29300.0,45.93,45.95,45.84,45.87,29300.0
2013-05-10 15:00:00,45.87,45.99,45.83,45.86,35500.0,45.87,45.99,45.83,45.86,35500.0
2013-05-10 15:30:00,45.87,45.94,45.8,45.88,78200.0,45.87,45.94,45.8,45.88,78200.0
2013-05-13 09:30:00,45.85,45.89,45.42,45.42,20200.0,45.85,45.89,45.42,45.42,20200.0
2013-05-13 10:00:00,45.4,45.72,45.37,45.57,47600.0,45.4,45.72,45.37,45.57,47600.0
2013-05-13 10:30:00,45.58,45.62,45.54,45.6,14900.0,45.58,45.62,45.54,45.6,14900.0
2013-05-13 11:00:00,45.6,45.63,45.51,45.63,31000.0,45.6,45.63,45.51,45.63,31000.0
2013-05-13 11:30:00,45.64,46.07,45.64,45.9,45000.0,45.64,46.07,45.64,45.9,45000.0
2013-05-13 12:00:00,45.9,46.12,45.87,46.11,70200.0,45.9,46.12,45.87,46.11,70200.0
2013-05-13 12:30:00,46.11,46.21,45.92,46.07,26800.0,46.11,46.21,45.92,46.07,26800.0
2013-05-13 13:00:00,46.08,46.22,45.71,45.72,57100.0,46.08,46.22,45.71,45.72,57100.0
2013-05-13 13:30:00,45.72,45.85,45.71,45.85,12500.0,45.72,45.85,45.71,45.85,12500.0
2013-05-13 14:00:00,45.84,45.92,45.82,45.91,25200.0,45.84,45.92,45.82,45.91,25200.0
2013-05-13 14:30:00,45.91,45.97,45.9,45.9,14200.0,45.91,45.97,45.9,45.9,14200.0
2013-05-13 15:00:00,45.9,45.91,45.81,45.82,21400.0,45.9,45.91,45.81,45.82,21400.0
2013-05-13 15:30:00,45.81,45.88,45.81,45.83,27000.0,45.81,45.88,45.81,45.83,27000.0
2013-05-14 09:30:00,45.75,46.2,45.73,46.09,30400.0,45.75,46.2,45.73,46.09,30400.0
2013-05-14 10:00:00,46.08,46.28,45.88,46.28,49700.0,46.08,46.28,45.88,46.28,49700.0
2013-05-14 10:30:00,46.27,46.29,46.17,46.21,19700.0,46.27,46.29,46.17,46.21,19700.0
2013-05-14 11:00:00,46.21,46.22,46.1,46.13,15800.0,46.21,46.22,46.1,46.13,15800.0
2013-05-14 11:30:00,46.14,46.15,46.0,46.05,17800.0,46.14,46.15,46.0,46.05,17800.0
2013-05-14 12:00:00,46.03,46.13,45.98,46.04,29400.0,46.03,46.13,45.98,46.04,29400.0
2013-05-14 12:30:00,46.03,46.14,46.02,46.11,89100.0,46.03,46.14,46.02,46.11,89100.0
2013-05-14 13:00:00,46.11,46.14,46.02,46.04,69200.0,46.11,46.14,46.02,46.04,69200.0
2013-05-14 13:30:00,46.04,46.07,45.95,46.01,11400.0,46.04,46.07,45.95,46.01,11400.0
2013-05-14 14:00:00,46.01,46.09,45.99,46.01,8800.0,46.01,46.09,45.99,46.01,8800.0
2013-05-14 14:30:00,46.01,46.11,46.0,46.01,14200.0,46.01,46.11,46.0,46.01,14200.0
2013-05-14 15:00:00,46.01,46.19,46.01,46.17,20100.0,46.01,46.19,46.01,46.17,20100.0
2013-05-14 15:30:00,46.16,46.18,46.11,46.13,46400.0,46.16,46.18,46.11,46.13,46400.0
2013-05-15 09:30:00,46.12,46.12,45.8,45.98,13600.0,46.12,46.12,45.8,45.98,13600.0
2013-05-15 10:00:00,46.0,46.16,45.92,45.94,123000.0,46.0,46.16,45.92,45.94,123000.0
2013-05-15 10:30:00,45.94,46.08,45.88,46.04,27000.0,45.94,46.08,45.88,46.04,27000.0
2013-05-15 11:00:00,46.09,46.39,46.09,46.32,27100.0,46.09,46.39,46.09,46.32,27100.0
2013-05-15 11:30:00,46.32,46.36,46.25,46.29,28100.0,46.32,46.36,46.25,46.29,28100.0
2013-05-15 12:00:00,46.29,46.38,46.25,46.32,7200.0,46.29,46.38,46.25,46.32,7200.0
2013-05-15 12:30:00,46.35,46.42,46.3,46.42,8600.0,46.35,46.42,46.3,46.42,8600.0
2013-05-15 13:00:00,46.39,46.45,46.39,46.43,5200.0,46.39,46.45,46.39,46.43,5200.0
2013-05-15 13:30:00,46.44,46.51,46.43,46.49,13100.0,46.44,46.51,46.43,46.49,13100.0
2013-05-15 14:00:00,46.48,46.5,46.43,46.49,19900.0,46.48,46.5,46.43,46.49,19900.0
2013-05-15 14:30:00,46.5,46.53,46.39,46.47,15300.0,46.5,46.53,46.39,46.47,15300.0
2013-05-15 15:00:00,46.45,46.58,46.38,46.4,22200.0,46.45,46.58,46.38,46.4,22200.0
2013-05-15 15:30:00,46.42,46.45,46.31,46.34,37100.0,46.42,46.45,46.31,46.34,37100.0
2013-05-16 09:30:00,46.25,46.36,46.17,46.34,8300.0,46.25,46.36,46.17,46.34,8300.0
2013-05-16 10:00:00,46.25,46.29,46.06,46.19,18100.0,46.25,46.29,46.06,46.19,18100.0
2013-05-16 10:30:00,46.11,46.12,45.92,45.94,20400.0,46.11,46.12,45.92,45.94,20400.0
2013-05-16 11:00:00,45.94,45.98,45.82,45.91,59100.0,45.94,45.98,45.82,45.91,59100.0
2013-05-16 11:30:00,45.89,45.93,45.75,45.75,34100.0,45.89,45.93,45.75,45.75,34100.0
2013-05-16 12:00:00,45.72,45.74,45.48,45.53,20200.0,45.72,45.74,45.48,45.53,20200.0
2013-05-16 12:30:00,45.53,45.53,45.35,45.38,12900.0,45.53,45.53,45.35,45.38,12900.0
2013-05-16 13:00:00,45.36,45.37,45.3,45.31,14700.0,45.36,45.37,45.3,45.31,14700.0
2013-05-16 13:30:00,45.32,45.39,45.28,45.36,15700.0,45.32,45.39,45.28,45.36,15700.0
2013-05-16 14:00:00,45.36,45.51,45.36,45.38,15500.0,45.36,45.51,45.36,45.38,15500.0
2013-05-16 14:30:00,45.38,45.44,45.35,45.43,27800.0,45.38,45.44,45.35,45.43,27800.0
2013-05-16 15:00:00,45.42,45.5,45.39,45.44,38100.0,45.42,45.5,45.39,45.44,38100.0
2013-05-16 15:30:00,45.45,45.48,45.2,45.33,99400.0,45.45,45.48,45.2,45.33,99400.0
2013-05-17 09:30:00,45.51,45.59,45.16,45.21,49400.0,45.51,45.59,45.16,45.21,49400.0
2013-05-17 10:00:00,45.29,45.41,45.18,45.41,26600.0,45.29,45.41,45.18,45.41,26600.0
2013-05-17 10:30:00,45.46,45.75,45.46,45.57,57500.0,45.46,45.75,45.46,45.57,57500.0
2013-05-17 11:00:00,45.59,45.75,45.54,45.61,48600.0,45.59,45.75,45.54,45.61,48600.0
2013-05-17 11:30:00,45.61,45.68,45.43,45.46,16800.0,45.61,45.68,45.43,45.46,16800.0
2013-05-17 12:00:00,45.46,45.85,45.43,45.82,28500.0,45.46,45.85,45.43,45.82,28500.0
2013-05-17 12:30:00,45.84,46.0,45.84,46.0,16100.0,45.84,46.0,45.84,46.0,16100.0
2013-05-17 13:00:00,46.0,46.09,45.93,46.0,21500.0,46.0,46.09,45.93,46.0,21500.0
2013-05-17 13:30:00,45.99,45.99,45.73,45.84,20600.0,45.99,45.99,45.73,45.84,20600.0
2013-05-17 14:00:00,45.84,45.9,45.68,45.71,24700.0,45.84,45.9,45.68,45.71,24700.0
2013-05-17 14:30:00,45.73,45.9,45.64,45.9,45600.0,45.73,45.9,45.64,45.9,45600.0
2013-05-17 15:00:00,45.9,45.95,45.83,45.85,41500.0,45.9,45.95,45.83,45.85,41500.0
2013-05-17 15:30:00,45.87,46.09,45.87,45.96,78800.0,45.87,46.09,45.87,45.96,78800.0
2013-05-20 09:30:00,45.82,45.88,45.44,45.71,28300.0,45.82,45.88,45.44,45.71,28300.0
2013-05-20 10:00:00,45.71,45.87,45.62,45.72,65200.0,45.71,45.87,45.62,45.72,65200.0
2013-05-20 10:30:00,45.7,45.88,45.7,45.85,12900.0,45.7,45.88,45.7,45.85,12900.0
2013-05-20 11:00:00,45.83,46.03,45.78,46.02,18200.0,45.83,46.03,45.78,46.02,18200.0
2013-05-20 11:30:00,46.05,46.15,45.97,46.12,12400.0,46.05,46.15,45.97,46.12,12400.0
2013-05-20 12:00:00,46.12,46.24,46.12,46.18,12400.0,46.12,46.24,46.12,46.18,12400.0
2013-05-20 12:30:00,46.16,46.16,46.08,46.12,8000.0,46.16,46.16,46.08,46.12,8000.0
2013-05-20 13:00:00,46.12,46.19,46.07,46.09,7700.0,46.12,46.19,46.07,46.09,7700.0
2013-05-20 13:30:00,46.09,46.18,45.98,46.15,15600.0,46.09,46.18,45.98,46.15,15600.0
2013-05-20 14:00:00,46.14,46.15,46.05,46.08,9600.0,46.14,46.15,46.05,46.08,9600.0
2013-05-20 14:30:00,46.09,46.3,46.08,46.27,28800.0,46.09,46.3,46.08,46.27,28800.0
2013-05-20 15:00:00,46.28,46.36,46.15,46.16,36000.0,46.28,46.36,46.15,46.16,36000.0
2013-05-20 15:30:00,46.16,46.2,46.03,46.08,83600.0,46.16,46.2,46.03,46.08,83600.0
2013-05-21 09:30:00,46.05,46.77,46.05,46.76,15100.0,46.05,46.77,46.05,46.76,15100.0
2013-05-21 10:00:00,46.76,46.99,46.64,46.75,46600.0,46.76,46.99,46.64,46.75,46600.0
2013-05-21 10:30:00,46.74,46.74,46.5,46.51,22800.0,46.74,46.74,46.5,46.51,22800.0
2013-05-21 11:00:00,46.51,46.6,46.49,46.53,21900.0,46.51,46.6,46.49,46.53,21900.0
2013-05-21 11:30:00,46.57,46.6,46.25,46.25,25300.0,46.57,46.6,46.25,46.25,25300.0
2013-05-21 12:00:00,46.25,46.48,46.25,46.41,11700.0,46.25,46.48,46.25,46.41,11700.0
2013-05-21 12:30:00,46.41,46.42,46.33,46.34,7300.0,46.41,46.42,46.33,46.34,7300.0
2013-05-21 13:00:00,46.34,46.45,46.31,46.41,7700.0,46.34,46.45,46.31,46.41,7700.0
2013-05-21 13:30:00,46.43,46.44,46.34,46.41,45600.0,46.43,46.44,46.34,46.41,45600.0
2013-05-21 14:00:00,46.42,46.51,46.35,46.37,19900.0,46.42,46.51,46.35,46.37,19900.0
2013-05-21 14:30:00,46.34,46.43,46.3,46.37,13300.0,46.34,46.43,46.3,46.37,13300.0
2013-05-21 15:00:00,46.38,46.38,46.27,46.27,17300.0,46.38,46.38,46.27,46.27,17300.0
2013-05-21 15:30:00,46.28,46.28,46.06,46.1,113400.0,46.28,46.28,46.06,46.1,113400.0
2013-05-22 09:30:00,46.23,46.35,46.11,46.32,13600.0,46.23,46.35,46.11,46.32,13600.0
2013-05-22 10:00:00,46.32,46.77,46.29,46.7,24400.0,46.32,46.77,46.29,46.7,24400.0
2013-05-22 10:30:00,46.67,46.69,46.4,46.58,23900.0,46.67,46.69,46.4,46.58,23900.0
2013-05-22 11:00:00,46.59,46.9,46.57,46.9,34300.0,46.59,46.9,46.57,46.9,34300.0
2013-05-22 11:30:00,46.93,46.95,46.68,46.68,20400.0,46.93,46.95,46.68,46.68,20400.0
2013-05-22 12:00:00,46.69,46.69,46.55,46.58,23500.0,46.69,46.69,46.55,46.58,23500.0
2013-05-22 12:30:00,46.58,46.75,46.56,46.69,10800.0,46.58,46.75,46.56,46.69,10800.0
2013-05-22 13:00:00,46.72,46.76,46.63,46.65,39100.0,46.72,46.76,46.63,46.65,39100.0
2013-05-22 13:30:00,46.63,46.72,46.58,46.72,43900.0,46.63,46.72,46.58,46.72,43900.0
2013-05-22 14:00:00,46.71,46.75,46.57,46.59,78100.0,46.71,46.75,46.57,46.59,78100.0
2013-05-22 14:30:00,46.59,46.64,46.5,46.57,51300.0,46.59,46.64,46.5,46.57,51300.0
2013-05-22 15:00:00,46.57,46.6,46.3,46.33,62600.0,46.57,46.6,46.3,46.33,62600.0
2013-05-22 15:30:00,46.32,46.65,46.29,46.57,164800.0,46.32,46.65,46.29,46.57,164800.0
2013-05-23 09:30:00,46.12,46.26,45.86,45.87,20100.0,46.12,46.26,45.86,45.87,20100.0
2013-05-23 10:00:00,45.9,46.54,45.9,46.41,18900.0,45.9,46.54,45.9,46.41,18900.0
2013-05-23 10:30:00,46.4,46.58,46.07,46.54,49800.0,46.4,46.58,46.07,46.54,49800.0
2013-05-23 11:00:00,46.49,46.55,46.35,46.35,17800.0,46.49,46.55,46.35,46.35,17800.0
2013-05-23 11:30:00,46.35,46.41,46.14,46.14,21700.0,46.35,46.41,46.14,46.14,21700.0
2013-05-23 12:00:00,46.17,46.44,46.17,46.26,18600.0,46.17,46.44,46.17,46.26,18600.0
2013-05-23 12:30:00,46.23,46.24,46.13,46.17,15100.0,46.23,46.24,46.13,46.17,15100.0
2013-05-23 13:00:00,46.16,46.19,45.99,46.02,17700.0,46.16,46.19,45.99,46.02,17700.0
2013-05-23 13:30:00,46.0,46.12,45.91,46.11,31400.0,46.0,46.12,45.91,46.11,31400.0
2013-05-23 14:00:00,46.11,46.2,46.1,46.14,25700.0,46.11,46.2,46.1,46.14,25700.0
2013-05-23 14:30:00,46.11,46.25,46.11,46.15,22100.0,46.11,46.25,46.11,46.15,22100.0
2013-05-23 15:00:00,46.15,46.3,46.14,46.3,53400.0,46.15,46.3,46.14,46.3,53400.0
2013-05-23 15:30:00,46.28,46.45,46.28,46.35,114500.0,46.28,46.45,46.28,46.35,114500.0
2013-05-24 09:30:00,46.02,46.21,45.83,46.06,12500.0,46.02,46.21,45.83,46.06,12500.0
2013-05-24 10:00:00,46.05,46.05,45.65,45.65,19400.0,46.05,46.05,45.65,45.65,19400.0
2013-05-24 10:30:00,45.65,45.76,45.63,45.7,8500.0,45.65,45.76,45.63,45.7,8500.0
2013-05-24 11:00:00,45.66,45.67,45.5,45.54,11800.0,45.66,45.67,45.5,45.54,11800.0
2013-05-24 11:30:00,45.51,45.76,45.49,45.75,13900.0,45.51,45.76,45.49,45.75,13900.0
2013-05-24 12:00:00,45.72,45.95,45.68,45.91,23900.0,45.72,45.95,45.68,45.91,23900.0
2013-05-24 12:30:00,45.94,46.09,45.92,46.09,21900.0,45.94,46.09,45.92,46.09,21900.0
2013-05-24 13:00:00,46.1,46.28,46.07,46.22,17200.0,46.1,46.28,46.07,46.22,17200.0
2013-05-24 13:30:00,46.23,46.27,46.18,46.18,16600.0,46.23,46.27,46.18,46.18,16600.0
2013-05-24 14:00:00,46.18,46.35,46.13,46.13,13700.0,46.18,46.35,46.13,46.13,13700.0
2013-05-24 14:30:00,46.14,46.22,46.04,46.13,16700.0,46.14,46.22,46.04,46.13,16700.0
2013-05-24 15:00:00,46.2,46.3,46.16,46.23,19900.0,46.2,46.3,46.16,46.23,19900.0
2013-05-24 15:30:00,46.25,46.34,46.13,46.3,38300.0,46.25,46.34,46.13,46.3,38300.0
2013-05-28 09:30:00,46.68,47.27,46.68,47.27,76000.0,46.68,47.27,46.68,47.27,76000.0
2013-05-28 10:00:00,47.28,47.77,47.25,47.44,122000.0,47.28,47.77,47.25,47.44,122000.0
2013-05-28 10:30:00,47.45,47.54,47.37,47.46,77600.0,47.45,47.54,47.37,47.46,77600.0
2013-05-28 11:00:00,47.46,47.7,47.41,47.7,70600.0,47.46,47.7,47.41,47.7,70600.0
2013-05-28 11:30:00,47.69,47.84,47.59,47.59,51100.0,47.69,47.84,47.59,47.59,51100.0
2013-05-28 12:00:00,47.64,47.9,47.6,47.74,54400.0,47.64,47.9,47.6,47.74,54400.0
2013-05-28 12:30:00,47.74,47.75,47.45,47.5,28400.0,47.74,47.75,47.45,47.5,28400.0
2013-05-28 13:00:00,47.51,47.58,47.35,47.36,13100.0,47.51,47.58,47.35,47.36,13100.0
2013-05-28 13:30:00,47.34,47.38,47.08,47.11,17100.0,47.34,47.38,47.08,47.11,17100.0
2013-05-28 14:00:00,47.11,47.11,46.96,47.09,18300.0,47.11,47.11,46.96,47.09,18300.0
2013-05-28 14:30:00,47.06,47.11,47.0,47.07,28400.0,47.06,47.11,47.0,47.07,28400.0
2013-05-28 15:00:00,47.1,47.15,47.0,47.0,34400.0,47.1,47.15,47.0,47.0,34400.0
2013-05-28 15:30:00,47.01,47.15,47.0,47.12,96900.0,47.01,47.15,47.0,47.12,96900.0
2013-05-29 09:30:00,46.88,47.11,46.88,47.0,40500.0,46.88,47.11,46.88,47.0,40500.0
2013-05-29 10:00:00,47.05,47.08,46.95,47.02,65000.0,47.05,47.08,46.95,47.02,65000.0
2013-05-29 10:30:00,47.02,47.04,46.86,46.95,50900.0,47.02,47.04,46.86,46.95,50900.0
2013-05-29 11:00:00,46.94,47.25,46.83,47.24,47200.0,46.94,47.25,46.83,47.24,47200.0
2013-05-29 11:30:00,47.21,47.26,47.02,47.02,15500.0,47.21,47.26,47.02,47.02,15500.0
2013-05-29 12:00:00,47.0,47.05,46.9,46.92,7800.0,47.0,47.05,46.9,46.92,7800.0
2013-05-29 12:30:00,46.91,46.94,46.75,46.83,24600.0,46.91,46.94,46.75,46.83,24600.0
2013-05-29 13:00:00,46.85,46.9,46.75,46.84,6500.0,46.85,46.9,46.75,46.84,6500.0
2013-05-29 13:30:00,46.78,47.01,46.76,46.97,4600.0,46.78,47.01,46.76,46.97,4600.0
2013-05-29 14:00:00,46.95,47.03,46.88,46.9,8100.0,46.95,47.03,46.88,46.9,8100.0
2013-05-29 14:30:00,46.88,47.07,46.85,46.98,15500.0,46.88,47.07,46.85,46.98,15500.0
2013-05-29 15:00:00,46.97,47.01,46.9,46.99,16700.0,46.97,47.01,46.9,46.99,16700.0
2013-05-29 15:30:00,46.99,47.08,46.98,47.01,133300.0,46.99,47.08,46.98,47.01,133300.0
2013-05-30 09:30:00,46.45,46.45,45.4,45.83,153700.0,46.45,46.45,45.4,45.83,153700.0
2013-05-30 10:00:00,45.83,46.0,45.66,45.78,187400.0,45.83,46.0,45.66,45.78,187400.0
2013-05-30 10:30:00,45.78,45.86,45.72,45.75,54100.0,45.78,45.86,45.72,45.75,54100.0
2013-05-30 11:00:00,45.76,45.86,45.66,45.77,77200.0,45.76,45.86,45.66,45.77,77200.0
2013-05-30 11:30:00,45.76,45.86,45.7,45.8,30700.0,45.76,45.86,45.7,45.8,30700.0
2013-05-30 12:00:00,45.79,45.96,45.75,45.96,36700.0,45.79,45.96,45.75,45.96,36700.0
2013-05-30 12:30:00,45.96,45.96,45.78,45.86,23300.0,45.96,45.96,45.78,45.86,23300.0
2013-05-30 13:00:00,45.86,45.94,45.75,45.93,24600.0,45.86,45.94,45.75,45.93,24600.0
2013-05-30 13:30:00,45.94,46.14,45.92,46.07,42400.0,45.94,46.14,45.92,46.07,42400.0
2013-05-30 14:00:00,46.09,46.29,46.09,46.28,31400.0,46.09,46.29,46.09,46.28,31400.0
2013-05-30 14:30:00,46.27,46.28,46.02,46.03,31800.0,46.27,46.28,46.02,46.03,31800.0
2013-05-30 15:00:00,46.03,46.15,46.03,46.1,122300.0,46.03,46.15,46.03,46.1,122300.0
2013-05-30 15:30:00,46.11,46.19,46.04,46.16,246100.0,46.11,46.19,46.04,46.16,246100.0
2013-05-31 09:30:00,46.0,46.25,45.81,46.0,14600.0,46.0,46.25,45.81,46.0,14600.0
2013-05-31 10:00:00,45.99,46.47,45.82,46.47,30800.0,45.99,46.47,45.82,46.47,30800.0
2013-05-31 10:30:00,46.5,46.56,46.34,46.46,53100.0,46.5,46.56,46.34,46.46,53100.0
2013-05-31 11:00:00,46.47,46.86,46.47,46.78,21700.0,46.47,46.86,46.47,46.78,21700.0
2013-05-31 11:30:00,46.77,46.83,46.44,46.44,17300.0,46.77,46.83,46.44,46.44,17300.0
2013-05-31 12:00:00,46.44,46.57,46.31,46.55,36900.0,46.44,46.57,46.31,46.55,36900.0
2013-05-31 12:30:00,46.52,46.65,46.44,46.6,43000.0,46.52,46.65,46.44,46.6,43000.0
2013-05-31 13:00:00,46.61,46.75,46.6,46.74,21200.0,46.61,46.75,46.6,46.74,21200.0
2013-05-31 13:30:00,46.74,46.74,46.61,46.69,26800.0,46.74,46.74,46.61,46.69,26800.0
2013-05-31 14:00:00,46.69,46.77,46.66,46.77,27800.0,46.69,46.77,46.66,46.77,27800.0
2013-05-31 14:30:00,46.76,46.76,46.55,46.58,90000.0,46.76,46.76,46.55,46.58,90000.0
2013-05-31 15:00:00,46.58,46.91,46.57,46.61,51000.0,46.58,46.91,46.57,46.61,51000.0
2013-05-31 15:30:00,46.61,46.66,46.33,46.33,126700.0,46.61,46.66,46.33,46.33,126700.0
2013-06-03 09:30:00,46.18,46.34,45.6,45.6,86500.0,46.18,46.34,45.6,45.6,86500.0
2013-06-03 10:00:00,45.64,46.09,45.44,45.58,57300.0,45.64,46.09,45.44,45.58,57300.0
2013-06-03 10:30:00,45.57,45.58,45.11,45.45,48900.0,45.57,45.58,45.11,45.45,48900.0
2013-06-03 11:00:00,45.41,45.53,45.31,45.36,43000.0,45.41,45.53,45.31,45.36,43000.0
2013-06-03 11:30:00,45.32,45.56,45.29,45.55,39700.0,45.32,45.56,45.29,45.55,39700.0
2013-06-03 12:00:00,45.55,45.71,45.45,45.52,35200.0,45.55,45.71,45.45,45.52,35200.0
2013-06-03 12:30:00,45.53,45.59,45.42,45.42,20100.0,45.53,45.59,45.42,45.42,20100.0
2013-06-03 13:00:00,45.41,45.54,45.41,45.51,18700.0,45.41,45.54,45.41,45.51,18700.0
2013-06-03 13:30:00,45.51,45.61,45.4,45.56,18300.0,45.51,45.61,45.4,45.56,18300.0
2013-06-03 14:00:00,45.56,45.83,45.52,45.79,41700.0,45.56,45.83,45.52,45.79,41700.0
2013-06-03 14:30:00,45.8,46.02,45.73,45.99,33300.0,45.8,46.02,45.73,45.99,33300.0
2013-06-03 15:00:00,46.0,46.11,45.96,46.07,56000.0,46.0,46.11,45.96,46.07,56000.0
2013-06-03 15:30:00,46.07,46.27,46.04,46.23,109400.0,46.07,46.27,46.04,46.23,109400.0
2013-06-04 09:30:00,46.36,47.21,45.61,47.1,49200.0,46.36,47.21,45.61,47.1,49200.0
2013-06-04 10:00:00,47.0,47.28,46.95,47.17,65300.0,47.0,47.28,46.95,47.17,65300.0
2013-06-04 10:30:00,47.2,47.59,47.18,47.5,80100.0,47.2,47.59,47.18,47.5,80100.0
2013-06-04 11:00:00,47.49,47.91,47.37,47.71,76500.0,47.49,47.91,47.37,47.71,76500.0
2013-06-04 11:30:00,47.69,47.71,47.49,47.52,21400.0,47.69,47.71,47.49,47.52,21400.0
2013-06-04 12:00:00,47.5,47.58,47.42,47.48,55500.0,47.5,47.58,47.42,47.48,55500.0
2013-06-04 12:30:00,47.45,47.54,47.44,47.48,22100.0,47.45,47.54,47.44,47.48,22100.0
2013-06-04 13:00:00,47.48,47.52,47.37,47.45,56500.0,47.48,47.52,47.37,47.45,56500.0
2013-06-04 13:30:00,47.42,47.52,47.16,47.23,48700.0,47.42,47.52,47.16,47.23,48700.0
2013-06-04 14:00:00,47.22,47.38,47.11,47.2,138900.0,47.22,47.38,47.11,47.2,138900.0
2013-06-04 14:30:00,47.19,47.25,47.1,47.14,38000.0,47.19,47.25,47.1,47.14,38000.0
2013-06-04 15:00:00,47.14,47.25,47.09,47.11,63500.0,47.14,47.25,47.09,47.11,63500.0
2013-06-04 15:30:00,47.13,47.25,47.02,47.08,147300.0,47.13,47.25,47.02,47.08,147300.0
2013-06-05 09:30:00,46.54,47.08,46.45,46.97,132700.0,46.54,47.08,46.45,46.97,132700.0
2013-06-05 10:00:00,46.99,47.06,46.85,46.99,61000.0,46.99,47.06,46.85,46.99,61000.0
2013-06-05 10:30:00,46.95,46.99,46.87,46.91,37300.0,46.95,46.99,46.87,46.91,37300.0
2013-06-05 11:00:00,46.91,47.03,46.81,47.0,34600.0,46.91,47.03,46.81,47.0,34600.0
2013-06-05 11:30:00,46.98,47.01,46.75,46.77,35000.0,46.98,47.01,46.75,46.77,35000.0
2013-06-05 12:00:00,46.77,46.79,46.49,46.5,27200.0,46.77,46.79,46.49,46.5,27200.0
2013-06-05 12:30:00,46.5,46.6,46.5,46.55,37300.0,46.5,46.6,46.5,46.55,37300.0
2013-06-05 13:00:00,46.54,46.73,46.52,46.62,15900.0,46.54,46.73,46.52,46.62,15900.0
2013-06-05 13:30:00,46.6,46.71,46.42,46.42,23600.0,46.6,46.71,46.42,46.42,23600.0
2013-06-05 14:00:00,46.41,46.55,46.24,46.24,44000.0,46.41,46.55,46.24,46.24,44000.0
2013-06-05 14:30:00,46.25,46.64,46.17,46.46,52200.0,46.25,46.64,46.17,46.46,52200.0
2013-06-05 15:00:00,46.45,46.53,46.31,46.44,54500.0,46.45,46.53,46.31,46.44,54500.0
2013-06-05 15:30:00,46.45,46.45,46.16,46.25,77900.0,46.45,46.45,46.16,46.25,77900.0
2013-06-06 09:30:00,46.19,46.33,46.0,46.21,9600.0,46.19,46.33,46.0,46.21,9600.0
2013-06-06 10:00:00,46.23,46.3,46.01,46.08,19700.0,46.23,46.3,46.01,46.08,19700.0
2013-06-06 10:30:00,46.08,46.13,46.0,46.1,16400.0,46.08,46.13,46.0,46.1,16400.0
2013-06-06 11:00:00,46.1,46.11,45.92,45.98,25800.0,46.1,46.11,45.92,45.98,25800.0
2013-06-06 11:30:00,46.0,46.24,45.95,45.98,10100.0,46.0,46.24,45.95,45.98,10100.0
2013-06-06 12:00:00,45.99,46.0,45.64,45.74,15400.0,45.99,46.0,45.64,45.74,15400.0
2013-06-06 12:30:00,45.74,45.91,45.73,45.87,6800.0,45.74,45.91,45.73,45.87,6800.0
2013-06-06 13:00:00,45.93,46.12,45.85,45.97,10400.0,45.93,46.12,45.85,45.97,10400.0
2013-06-06 13:30:00,45.99,46.14,45.97,46.09,12500.0,45.99,46.14,45.97,46.09,12500.0
2013-06-06 14:00:00,46.09,46.14,45.97,46.13,11400.0,46.09,46.14,45.97,46.13,11400.0
2013-06-06 14:30:00,46.12,46.2,45.98,46.09,20000.0,46.12,46.2,45.98,46.09,20000.0
2013-06-06 15:00:00,46.08,46.29,46.08,46.25,63900.0,46.08,46.29,46.08,46.25,63900.0
2013-06-06 15:30:00,46.23,46.5,46.23,46.42,103000.0,46.23,46.5,46.23,46.42,103000.0
2013-06-07 09:30:00,46.67,47.29,46.67,47.24,25600.0,46.67,47.29,46.67,47.24,25600.0
2013-06-07 10:00:00,47.29,47.47,47.07,47.44,46700.0,47.29,47.47,47.07,47.44,46700.0
2013-06-07 10:30:00,47.42,47.43,47.12,47.15,58500.0,47.42,47.43,47.12,47.15,58500.0
2013-06-07 11:00:00,47.11,47.29,47.03,47.28,19600.0,47.11,47.29,47.03,47.28,19600.0
2013-06-07 11:30:00,47.27,47.28,47.03,47.15,19600.0,47.27,47.28,47.03,47.15,19600.0
2013-06-07 12:00:00,47.11,47.14,46.95,46.99,24100.0,47.11,47.14,46.95,46.99,24100.0
2013-06-07 12:30:00,46.96,47.0,46.84,46.97,16000.0,46.96,47.0,46.84,46.97,16000.0
2013-06-07 13:00:00,46.97,47.0,46.94,46.98,8300.0,46.97,47.0,46.94,46.98,8300.0
2013-06-07 13:30:00,46.98,47.0,46.93,46.95,94000.0,46.98,47.0,46.93,46.95,94000.0
2013-06-07 14:00:00,46.94,47.0,46.8,46.92,18800.0,46.94,47.0,46.8,46.92,18800.0
2013-06-07 14:30:00,46.91,46.91,46.84,46.88,31500.0,46.91,46.91,46.84,46.88,31500.0
2013-06-07 15:00:00,46.87,46.88,46.81,46.85,91600.0,46.87,46.88,46.81,46.85,91600.0
2013-06-07 15:30:00,46.84,47.0,46.79,46.82,426400.0,46.84,47.0,46.79,46.82,426400.0
2013-06-10 09:30:00,47.0,47.0,46.68,46.73,23100.0,47.0,47.0,46.68,46.73,23100.0
2013-06-10 10:00:00,46.76,46.79,46.72,46.74,27000.0,46.76,46.79,46.72,46.74,27000.0
2013-06-10 10:30:00,46.75,46.75,46.65,46.69,18500.0,46.75,46.75,46.65,46.69,18500.0
2013-06-10 11:00:00,46.7,46.71,46.5,46.59,17400.0,46.7,46.71,46.5,46.59,17400.0
2013-06-10 11:30:00,46.59,46.7,46.56,46.56,42200.0,46.59,46.7,46.56,46.56,42200.0
2013-06-10 12:00:00,46.6,46.66,46.55,46.62,34700.0,46.6,46.66,46.55,46.62,34700.0
2013-06-10 12:30:00,46.62,46.63,46.43,46.49,28600.0,46.62,46.63,46.43,46.49,28600.0
2013-06-10 13:00:00,46.48,46.49,46.43,46.47,40000.0,46.48,46.49,46.43,46.47,40000.0
2013-06-10 13:30:00,46.47,46.47,46.33,46.34,43100.0,46.47,46.47,46.33,46.34,43100.0
2013-06-10 14:00:00,46.34,46.4,46.22,46.26,31500.0,46.34,46.4,46.22,46.26,31500.0
2013-06-10 14:30:00,46.26,46.29,46.12,46.17,40900.0,46.26,46.29,46.12,46.17,40900.0
2013-06-10 15:00:00,46.18,46.18,46.04,46.08,82600.0,46.18,46.18,46.04,46.08,82600.0
2013-06-10 15:30:00,46.09,46.22,46.03,46.11,179800.0,46.09,46.22,46.03,46.11,179800.0
2013-06-11 09:30:00,44.7,45.07,44.02,44.55,409500.0,44.7,45.07,44.02,44.55,409500.0
2013-06-11 10:00:00,44.55,44.66,44.05,44.23,155800.0,44.55,44.66,44.05,44.23,155800.0
2013-06-11 10:30:00,44.21,44.71,44.16,44.53,261600.0,44.21,44.71,44.16,44.53,261600.0
2013-06-11 11:00:00,44.54,44.83,44.43,44.79,163600.0,44.54,44.83,44.43,44.79,163600.0
2013-06-11 11:30:00,44.76,44.78,44.53,44.58,49400.0,44.76,44.78,44.53,44.58,49400.0
2013-06-11 12:00:00,44.56,44.58,44.43,44.46,86900.0,44.56,44.58,44.43,44.46,86900.0
2013-06-11 12:30:00,44.47,44.47,44.37,44.43,48400.0,44.47,44.47,44.37,44.43,48400.0
2013-06-11 13:00:00,44.43,44.44,44.08,44.09,142300.0,44.43,44.44,44.08,44.09,142300.0
2013-06-11 13:30:00,44.09,44.31,43.92,44.12,216300.0,44.09,44.31,43.92,44.12,216300.0
2013-06-11 14:00:00,44.1,44.24,44.05,44.09,79200.0,44.1,44.24,44.05,44.09,79200.0
2013-06-11 14:30:00,44.09,44.12,43.96,43.97,72500.0,44.09,44.12,43.96,43.97,72500.0
2013-06-11 15:00:00,43.98,44.23,43.94,44.09,195500.0,43.98,44.23,43.94,44.09,195500.0
2013-06-11 15:30:00,44.1,44.38,43.85,44.3,426700.0,44.1,44.38,43.85,44.3,426700.0
2013-06-12 09:30:00,44.48,44.98,44.44,44.89,195100.0,44.48,44.98,44.44,44.89,195100.0
2013-06-12 10:00:00,44.9,44.95,44.72,44.8,161900.0,44.9,44.95,44.72,44.8,161900.0
2013-06-12 10:30:00,44.82,44.92,44.61,44.65,319800.0,44.82,44.92,44.61,44.65,319800.0
2013-06-12 11:00:00,44.65,44.67,44.24,44.38,44800.0,44.65,44.67,44.24,44.38,44800.0
2013-06-12 11:30:00,44.37,44.4,44.16,44.17,25000.0,44.37,44.4,44.16,44.17,25000.0
2013-06-12 12:00:00,44.16,44.17,43.94,43.95,22300.0,44.16,44.17,43.94,43.95,22300.0
2013-06-12 12:30:00,43.95,43.95,43.67,43.81,44100.0,43.95,43.95,43.67,43.81,44100.0
2013-06-12 13:00:00,43.81,44.14,43.77,44.11,43700.0,43.81,44.14,43.77,44.11,43700.0
2013-06-12 13:30:00,44.14,44.19,43.88,43.97,98700.0,44.14,44.19,43.88,43.97,98700.0
2013-06-12 14:00:00,43.99,44.02,43.73,43.79,47400.0,43.99,44.02,43.73,43.79,47400.0
2013-06-12 14:30:00,43.79,43.87,43.54,43.57,57200.0,43.79,43.87,43.54,43.57,57200.0
2013-06-12 15:00:00,43.59,43.61,43.28,43.32,105200.0,43.59,43.61,43.28,43.32,105200.0
2013-06-12 15:30:00,43.32,43.37,43.18,43.28,222800.0,43.32,43.37,43.18,43.28,222800.0
2013-06-13 09:30:00,43.37,43.44,43.04,43.29,47500.0,43.37,43.44,43.04,43.29,47500.0
2013-06-13 10:00:00,43.29,43.32,43.05,43.2,32700.0,43.29,43.32,43.05,43.2,32700.0
2013-06-13 10:30:00,43.2,43.44,43.2,43.39,77800.0,43.2,43.44,43.2,43.39,77800.0
2013-06-13 11:00:00,43.4,43.5,43.31,43.34,91300.0,43.4,43.5,43.31,43.34,91300.0
2013-06-13 11:30:00,43.34,43.34,42.8,42.89,95500.0,43.34,43.34,42.8,42.89,95500.0
2013-06-13 12:00:00,42.9,43.14,42.9,42.92,65900.0,42.9,43.14,42.9,42.92,65900.0
2013-06-13 12:30:00,42.93,43.31,42.93,43.24,107000.0,42.93,43.31,42.93,43.24,107000.0
2013-06-13 13:00:00,43.25,43.29,43.0,43.0,249100.0,43.25,43.29,43.0,43.0,249100.0
2013-06-13 13:30:00,42.99,43.22,42.92,43.11,103200.0,42.99,43.22,42.92,43.11,103200.0
2013-06-13 14:00:00,43.11,43.2,43.0,43.11,113200.0,43.11,43.2,43.0,43.11,113200.0
2013-06-13 14:30:00,43.11,43.15,42.94,43.01,105800.0,43.11,43.15,42.94,43.01,105800.0
2013-06-13 15:00:00,43.04,43.17,43.0,43.15,262300.0,43.04,43.17,43.0,43.15,262300.0
2013-06-13 15:30:00,43.14,43.86,43.13,43.86,687300.0,43.14,43.86,43.13,43.86,687300.0
2013-06-14 09:30:00,43.87,44.63,43.59,44.63,39600.0,43.87,44.63,43.59,44.63,39600.0
2013-06-14 10:00:00,44.69,44.69,44.37,44.53,165800.0,44.69,44.69,44.37,44.53,165800.0
2013-06-14 10:30:00,44.54,44.75,44.34,44.36,45100.0,44.54,44.75,44.34,44.36,45100.0
2013-06-14 11:00:00,44.34,44.45,44.22,44.39,78800.0,44.34,44.45,44.22,44.39,78800.0
2013-06-14 11:30:00,44.38,44.62,44.3,44.61,48100.0,44.38,44.62,44.3,44.61,48100.0
2013-06-14 12:00:00,44.61,44.61,44.47,44.55,77200.0,44.61,44.61,44.47,44.55,77200.0
2013-06-14 12:30:00,44.56,44.6,44.4,44.42,47700.0,44.56,44.6,44.4,44.42,47700.0
2013-06-14 13:00:00,44.41,44.46,44.31,44.41,37300.0,44.41,44.46,44.31,44.41,37300.0
2013-06-14 13:30:00,44.39,44.45,44.19,44.23,54400.0,44.39,44.45,44.19,44.23,54400.0
2013-06-14 14:00:00,44.23,44.43,44.21,44.4,37000.0,44.23,44.43,44.21,44.4,37000.0
2013-06-14 14:30:00,44.4,44.42,44.29,44.37,35700.0,44.4,44.42,44.29,44.37,35700.0
2013-06-14 15:00:00,44.37,44.42,44.2,44.2,71200.0,44.37,44.42,44.2,44.2,71200.0
2013-06-14 15:30:00,44.21,44.25,44.03,44.06,121200.0,44.21,44.25,44.03,44.06,121200.0
2013-06-17 09:30:00,44.41,44.63,44.18,44.35,38400.0,44.41,44.63,44.18,44.35,38400.0
2013-06-17 10:00:00,44.38,44.43,44.1,44.22,40500.0,44.38,44.43,44.1,44.22,40500.0
2013-06-17 10:30:00,44.22,44.25,43.93,44.0,37200.0,44.22,44.25,43.93,44.0,37200.0
2013-06-17 11:00:00,43.98,44.06,43.87,43.87,36600.0,43.98,44.06,43.87,43.87,36600.0
2013-06-17 11:30:00,43.88,43.91,43.74,43.78,34000.0,43.88,43.91,43.74,43.78,34000.0
2013-06-17 12:00:00,43.8,43.89,43.74,43.87,33200.0,43.8,43.89,43.74,43.87,33200.0
2013-06-17 12:30:00,43.86,44.01,43.85,43.86,74400.0,43.86,44.01,43.85,43.86,74400.0
2013-06-17 13:00:00,43.85,43.92,43.75,43.89,32800.0,43.85,43.92,43.75,43.89,32800.0
2013-06-17 13:30:00,43.89,44.02,43.85,43.95,54000.0,43.89,44.02,43.85,43.95,54000.0
2013-06-17 14:00:00,43.96,44.02,43.86,43.91,54600.0,43.96,44.02,43.86,43.91,54600.0
2013-06-17 14:30:00,43.94,44.01,43.74,43.84,37400.0,43.94,44.01,43.74,43.84,37400.0
2013-06-17 15:00:00,43.83,43.88,43.76,43.83,48400.0,43.83,43.88,43.76,43.83,48400.0
2013-06-17 15:30:00,43.83,44.07,43.82,43.99,208600.0,43.83,44.07,43.82,43.99,208600.0
2013-06-18 09:30:00,44.0,44.15,43.8,43.89,19200.0,44.0,44.15,43.8,43.89,19200.0
2013-06-18 10:00:00,43.89,43.92,43.69,43.7,26200.0,43.89,43.92,43.69,43.7,26200.0
2013-06-18 10:30:00,43.71,43.94,43.71,43.94,11600.0,43.71,43.94,43.71,43.94,11600.0
2013-06-18 11:00:00,43.96,44.12,43.93,44.02,21200.0,43.96,44.12,43.93,44.02,21200.0
2013-06-18 11:30:00,44.03,44.08,43.96,44.01,25900.0,44.03,44.08,43.96,44.01,25900.0
2013-06-18 12:00:00,44.03,44.14,44.01,44.1,16500.0,44.03,44.14,44.01,44.1,16500.0
2013-06-18 12:30:00,44.07,44.14,44.03,44.13,25900.0,44.07,44.14,44.03,44.13,25900.0
2013-06-18 13:00:00,44.13,44.13,44.03,44.08,24600.0,44.13,44.13,44.03,44.08,24600.0
2013-06-18 13:30:00,44.09,44.35,44.06,44.32,20500.0,44.09,44.35,44.06,44.32,20500.0
2013-06-18 14:00:00,44.33,44.52,44.25,44.51,74600.0,44.33,44.52,44.25,44.51,74600.0
2013-06-18 14:30:00,44.51,44.57,44.44,44.57,31900.0,44.51,44.57,44.44,44.57,31900.0
2013-06-18 15:00:00,44.57,44.72,44.52,44.72,72900.0,44.57,44.72,44.52,44.72,72900.0
2013-06-18 15:30:00,44.72,44.79,44.63,44.68,168200.0,44.72,44.79,44.63,44.68,168200.0
2013-06-19 09:30:00,44.64,44.68,44.43,44.5,9900.0,44.64,44.68,44.43,44.5,9900.0
2013-06-19 10:00:00,44.49,44.59,44.45,44.52,30200.0,44.49,44.59,44.45,44.52,30200.0
2013-06-19 10:30:00,44.52,44.6,44.41,44.59,23800.0,44.52,44.6,44.41,44.59,23800.0
2013-06-19 11:00:00,44.59,44.77,44.54,44.69,14100.0,44.59,44.77,44.54,44.69,14100.0
2013-06-19 11:30:00,44.67,44.69,44.53,44.53,9600.0,44.67,44.69,44.53,44.53,9600.0
2013-06-19 12:00:00,44.54,44.61,44.49,44.59,11000.0,44.54,44.61,44.49,44.59,11000.0
2013-06-19 12:30:00,44.59,44.67,44.58,44.65,8700.0,44.59,44.67,44.58,44.65,8700.0
2013-06-19 13:00:00,44.66,44.72,44.6,44.6,14600.0,44.66,44.72,44.6,44.6,14600.0
2013-06-19 13:30:00,44.6,44.61,44.52,44.6,18800.0,44.6,44.61,44.52,44.6,18800.0
2013-06-19 14:00:00,44.61,44.74,44.4,44.59,25200.0,44.61,44.74,44.4,44.59,25200.0
2013-06-19 14:30:00,44.57,44.61,44.16,44.16,30100.0,44.57,44.61,44.16,44.16,30100.0
2013-06-19 15:00:00,44.15,44.3,44.11,44.28,35700.0,44.15,44.3,44.11,44.28,35700.0
2013-06-19 15:30:00,44.29,44.36,44.0,44.12,91700.0,44.29,44.36,44.0,44.12,91700.0
2013-06-20 09:30:00,43.68,43.71,43.17,43.18,25600.0,43.68,43.71,43.17,43.18,25600.0
2013-06-20 10:00:00,43.17,43.26,42.79,42.91,48900.0,43.17,43.26,42.79,42.91,48900.0
2013-06-20 10:30:00,42.9,42.9,42.54,42.76,74700.0,42.9,42.9,42.54,42.76,74700.0
2013-06-20 11:00:00,42.76,42.79,42.65,42.72,55100.0,42.76,42.79,42.65,42.72,55100.0
2013-06-20 11:30:00,42.73,42.84,42.71,42.8,51600.0,42.73,42.84,42.71,42.8,51600.0
2013-06-20 12:00:00,42.81,42.93,42.8,42.91,50800.0,42.81,42.93,42.8,42.91,50800.0
2013-06-20 12:30:00,42.9,42.94,42.81,42.88,21600.0,42.9,42.94,42.81,42.88,21600.0
2013-06-20 13:00:00,42.87,42.87,42.8,42.84,27900.0,42.87,42.87,42.8,42.84,27900.0
2013-06-20 13:30:00,42.85,42.87,42.8,42.86,43900.0,42.85,42.87,42.8,42.86,43900.0
2013-06-20 14:00:00,42.86,42.92,42.8,42.81,59000.0,42.86,42.92,42.8,42.81,59000.0
2013-06-20 14:30:00,42.82,42.99,42.8,42.94,81900.0,42.82,42.99,42.8,42.94,81900.0
2013-06-20 15:00:00,42.95,43.1,42.75,42.78,133500.0,42.95,43.1,42.75,42.78,133500.0
2013-06-20 15:30:00,42.77,42.95,42.48,42.89,222300.0,42.77,42.95,42.48,42.89,222300.0
2013-06-21 09:30:00,43.33,43.4,42.75,42.76,124600.0,43.33,43.4,42.75,42.76,124600.0
2013-06-21 10:00:00,42.74,42.86,42.53,42.53,35100.0,42.74,42.86,42.53,42.53,35100.0
2013-06-21 10:30:00,42.5,42.5,42.21,42.32,42500.0,42.5,42.5,42.21,42.32,42500.0
2013-06-21 11:00:00,42.33,42.35,42.05,42.05,30100.0,42.33,42.35,42.05,42.05,30100.0
2013-06-21 11:30:00,42.03,42.11,41.97,42.01,60200.0,42.03,42.11,41.97,42.01,60200.0
2013-06-21 12:00:00,42.02,42.08,42.0,42.02,55500.0,42.02,42.08,42.0,42.02,55500.0
2013-06-21 12:30:00,42.01,42.15,42.0,42.08,68100.0,42.01,42.15,42.0,42.08,68100.0
2013-06-21 13:00:00,42.07,42.36,42.06,42.26,37200.0,42.07,42.36,42.06,42.26,37200.0
2013-06-21 13:30:00,42.23,42.42,42.23,42.4,84600.0,42.23,42.42,42.23,42.4,84600.0
2013-06-21 14:00:00,42.37,42.56,42.28,42.51,31400.0,42.37,42.56,42.28,42.51,31400.0
2013-06-21 14:30:00,42.54,42.79,42.49,42.77,68700.0,42.54,42.79,42.49,42.77,68700.0
2013-06-21 15:00:00,42.79,43.02,42.77,42.78,202600.0,42.79,43.02,42.77,42.78,202600.0
2013-06-21 15:30:00,42.77,42.99,42.67,42.99,272600.0,42.77,42.99,42.67,42.99,272600.0
2013-06-24 09:30:00,42.47,42.51,42.01,42.01,42800.0,42.47,42.51,42.01,42.01,42800.0
2013-06-24 10:00:00,42.0,42.24,41.9,42.11,101300.0,42.0,42.24,41.9,42.11,101300.0
2013-06-24 10:30:00,42.07,42.18,42.0,42.02,29600.0,42.07,42.18,42.0,42.02,29600.0
2013-06-24 11:00:00,42.0,42.08,41.89,41.93,93800.0,42.0,42.08,41.89,41.93,93800.0
2013-06-24 11:30:00,41.93,42.08,41.93,42.05,20100.0,41.93,42.08,41.93,42.05,20100.0
2013-06-24 12:00:00,42.07,42.11,41.98,42.08,33300.0,42.07,42.11,41.98,42.08,33300.0
2013-06-24 12:30:00,42.09,42.13,41.99,42.1,25800.0,42.09,42.13,41.99,42.1,25800.0
2013-06-24 13:00:00,42.1,42.29,42.05,42.25,25300.0,42.1,42.29,42.05,42.25,25300.0
2013-06-24 13:30:00,42.26,42.51,42.23,42.51,31100.0,42.26,42.51,42.23,42.51,31100.0
2013-06-24 14:00:00,42.51,42.72,42.44,42.56,72100.0,42.51,42.72,42.44,42.56,72100.0
2013-06-24 14:30:00,42.55,42.73,42.49,42.51,86700.0,42.55,42.73,42.49,42.51,86700.0
2013-06-24 15:00:00,42.5,42.55,42.33,42.43,80400.0,42.5,42.55,42.33,42.43,80400.0
2013-06-24 15:30:00,42.43,42.58,42.35,42.4,148400.0,42.43,42.58,42.35,42.4,148400.0
2013-06-25 09:30:00,42.63,42.86,42.44,42.48,31400.0,42.63,42.86,42.44,42.48,31400.0
2013-06-25 10:00:00,42.48,42.63,42.3,42.62,75400.0,42.48,42.63,42.3,42.62,75400.0
2013-06-25 10:30:00,42.58,42.76,42.56,42.69,29700.0,42.58,42.76,42.56,42.69,29700.0
2013-06-25 11:00:00,42.67,42.77,42.57,42.58,22900.0,42.67,42.77,42.57,42.58,22900.0
2013-06-25 11:30:00,42.59,42.79,42.58,42.74,21100.0,42.59,42.79,42.58,42.74,21100.0
2013-06-25 12:00:00,42.74,42.77,42.59,42.65,18700.0,42.74,42.77,42.59,42.65,18700.0
2013-06-25 12:30:00,42.66,42.7,42.54,42.55,18100.0,42.66,42.7,42.54,42.55,18100.0
2013-06-25 13:00:00,42.54,42.6,42.51,42.57,15800.0,42.54,42.6,42.51,42.57,15800.0
2013-06-25 13:30:00,42.58,42.77,42.53,42.66,24100.0,42.58,42.77,42.53,42.66,24100.0
2013-06-25 14:00:00,42.62,42.69,42.58,42.65,23000.0,42.62,42.69,42.58,42.65,23000.0
2013-06-25 14:30:00,42.65,42.77,42.6,42.69,27400.0,42.65,42.77,42.6,42.69,27400.0
2013-06-25 15:00:00,42.7,42.76,42.6,42.66,34500.0,42.7,42.76,42.6,42.66,34500.0
2013-06-25 15:30:00,42.65,42.79,42.63,42.7,122100.0,42.65,42.79,42.63,42.7,122100.0
2013-06-26 09:30:00,43.02,43.24,42.66,42.94,60700.0,43.02,43.24,42.66,42.94,60700.0
2013-06-26 10:00:00,42.96,43.02,42.75,42.83,207900.0,42.96,43.02,42.75,42.83,207900.0
2013-06-26 10:30:00,42.83,42.94,42.77,42.86,46900.0,42.83,42.94,42.77,42.86,46900.0
2013-06-26 11:00:00,42.85,43.03,42.79,43.02,141900.0,42.85,43.03,42.79,43.02,141900.0
2013-06-26 11:30:00,43.0,43.05,42.86,42.86,19900.0,43.0,43.05,42.86,42.86,19900.0
2013-06-26 12:00:00,42.87,42.91,42.77,42.79,22400.0,42.87,42.91,42.77,42.79,22400.0
2013-06-26 12:30:00,42.79,42.79,42.66,42.67,12000.0,42.79,42.79,42.66,42.67,12000.0
2013-06-26 13:00:00,42.7,42.88,42.68,42.86,13800.0,42.7,42.88,42.68,42.86,13800.0
2013-06-26 13:30:00,42.87,42.89,42.79,42.88,45600.0,42.87,42.89,42.79,42.88,45600.0
2013-06-26 14:00:00,42.89,42.9,42.83,42.88,39200.0,42.89,42.9,42.83,42.88,39200.0
2013-06-26 14:30:00,42.88,42.91,42.85,42.88,54700.0,42.88,42.91,42.85,42.88,54700.0
2013-06-26 15:00:00,42.88,42.92,42.83,42.88,72000.0,42.88,42.92,42.83,42.88,72000.0
2013-06-26 15:30:00,42.89,42.89,42.71,42.71,156900.0,42.89,42.89,42.71,42.71,156900.0
2013-06-27 09:30:00,42.98,43.29,42.89,43.18,35200.0,42.98,43.29,42.89,43.18,35200.0
2013-06-27 10:00:00,43.26,43.43,43.17,43.23,242000.0,43.26,43.43,43.17,43.23,242000.0
2013-06-27 10:30:00,43.27,43.37,43.15,43.21,72100.0,43.27,43.37,43.15,43.21,72100.0
2013-06-27 11:00:00,43.22,43.26,43.12,43.17,20800.0,43.22,43.26,43.12,43.17,20800.0
2013-06-27 11:30:00,43.16,43.25,43.16,43.21,14300.0,43.16,43.25,43.16,43.21,14300.0
2013-06-27 12:00:00,43.19,43.25,43.16,43.21,25300.0,43.19,43.25,43.16,43.21,25300.0
2013-06-27 12:30:00,43.22,43.32,43.2,43.28,27300.0,43.22,43.32,43.2,43.28,27300.0
2013-06-27 13:00:00,43.27,43.36,43.16,43.27,183200.0,43.27,43.36,43.16,43.27,183200.0
2013-06-27 13:30:00,43.26,43.47,43.26,43.37,42800.0,43.26,43.47,43.26,43.37,42800.0
2013-06-27 14:00:00,43.36,43.41,43.26,43.39,19000.0,43.36,43.41,43.26,43.39,19000.0
2013-06-27 14:30:00,43.4,43.41,43.29,43.34,48400.0,43.4,43.41,43.29,43.34,48400.0
2013-06-27 15:00:00,43.34,43.37,43.29,43.36,45000.0,43.34,43.37,43.29,43.36,45000.0
2013-06-27 15:30:00,43.36,43.44,43.3,43.39,97600.0,43.36,43.44,43.3,43.39,97600.0
2013-06-28 09:30:00,43.33,43.51,42.89,43.2,36000.0,43.33,43.51,42.89,43.2,36000.0
2013-06-28 10:00:00,43.23,43.51,43.18,43.51,33600.0,43.23,43.51,43.18,43.51,33600.0
2013-06-28 10:30:00,43.54,43.69,43.44,43.63,20600.0,43.54,43.69,43.44,43.63,20600.0
2013-06-28 11:00:00,43.66,43.83,43.66,43.7,31400.0,43.66,43.83,43.66,43.7,31400.0
2013-06-28 11:30:00,43.7,43.76,43.44,43.49,32800.0,43.7,43.76,43.44,43.49,32800.0
2013-06-28 12:00:00,43.52,43.54,43.35,43.48,23300.0,43.52,43.54,43.35,43.48,23300.0
2013-06-28 12:30:00,43.48,43.57,43.42,43.53,7500.0,43.48,43.57,43.42,43.53,7500.0
2013-06-28 13:00:00,43.56,43.67,43.55,43.56,84700.0,43.56,43.67,43.55,43.56,84700.0
2013-06-28 13:30:00,43.58,43.59,43.5,43.53,21700.0,43.58,43.59,43.5,43.53,21700.0
2013-06-28 14:00:00,43.52,43.55,43.49,43.49,30200.0,43.52,43.55,43.49,43.49,30200.0
2013-06-28 14:30:00,43.48,43.71,43.48,43.62,69400.0,43.48,43.71,43.48,43.62,69400.0
2013-06-28 15:00:00,43.62,43.83,43.6,43.8,84100.0,43.62,43.83,43.6,43.8,84100.0
2013-06-28 15:30:00,43.81,43.82,43.39,43.4,226800.0,43.81,43.82,43.39,43.4,226800.0
2013-07-01 09:30:00,43.8,45.05,43.64,44.95,129600.0,43.8,45.05,43.64,44.95,129600.0
2013-07-01 10:00:00,44.91,45.57,44.9,45.34,133800.0,44.91,45.57,44.9,45.34,133800.0
2013-07-01 10:30:00,45.34,45.41,45.26,45.29,50300.0,45.34,45.41,45.26,45.29,50300.0
2013-07-01 11:00:00,45.29,45.43,45.26,45.39,91500.0,45.29,45.43,45.26,45.39,91500.0
2013-07-01 11:30:00,45.39,45.52,45.27,45.32,114500.0,45.39,45.52,45.27,45.32,114500.0
2013-07-01 12:00:00,45.33,45.35,45.1,45.14,155200.0,45.33,45.35,45.1,45.14,155200.0
2013-07-01 12:30:00,45.15,45.22,45.12,45.2,28600.0,45.15,45.22,45.12,45.2,28600.0
2013-07-01 13:00:00,45.19,45.27,45.15,45.25,39300.0,45.19,45.27,45.15,45.25,39300.0
2013-07-01 13:30:00,45.26,45.26,44.99,44.99,29200.0,45.26,45.26,44.99,44.99,29200.0
2013-07-01 14:00:00,45.0,45.12,44.91,45.02,55600.0,45.0,45.12,44.91,45.02,55600.0
2013-07-01 14:30:00,45.02,45.06,44.94,44.97,30400.0,45.02,45.06,44.94,44.97,30400.0
2013-07-01 15:00:00,44.98,45.09,44.97,44.97,63400.0,44.98,45.09,44.97,44.97,63400.0
2013-07-01 15:30:00,44.97,45.03,44.88,44.94,217500.0,44.97,45.03,44.88,44.94,217500.0
2013-07-02 09:30:00,44.86,45.36,44.8,44.96,251500.0,44.86,45.36,44.8,44.96,251500.0
2013-07-02 10:00:00,44.95,45.18,44.76,45.15,63000.0,44.95,45.18,44.76,45.15,63000.0
2013-07-02 10:30:00,45.14,45.23,45.03,45.2,367600.0,45.14,45.23,45.03,45.2,367600.0
2013-07-02 11:00:00,45.2,45.38,45.16,45.31,68100.0,45.2,45.38,45.16,45.31,68100.0
2013-07-02 11:30:00,45.31,45.4,45.19,45.21,52100.0,45.31,45.4,45.19,45.21,52100.0
2013-07-02 12:00:00,45.22,45.26,45.01,45.03,26100.0,45.22,45.26,45.01,45.03,26100.0
2013-07-02 12:30:00,45.02,45.02,44.79,44.91,28800.0,45.02,45.02,44.79,44.91,28800.0
2013-07-02 13:00:00,44.91,45.15,44.82,44.85,45200.0,44.91,45.15,44.82,44.85,45200.0
2013-07-02 13:30:00,44.83,44.86,44.61,44.64,41700.0,44.83,44.86,44.61,44.64,41700.0
2013-07-02 14:00:00,44.64,44.64,44.23,44.23,40000.0,44.64,44.64,44.23,44.23,40000.0
2013-07-02 14:30:00,44.23,44.26,44.05,44.16,57800.0,44.23,44.26,44.05,44.16,57800.0
2013-07-02 15:00:00,44.16,44.39,44.16,44.37,55600.0,44.16,44.39,44.16,44.37,55600.0
2013-07-02 15:30:00,44.38,44.59,44.34,44.55,240700.0,44.38,44.59,44.34,44.55,240700.0
2013-07-03 09:30:00,44.76,45.4,44.76,45.33,212900.0,44.76,45.4,44.76,45.33,212900.0
2013-07-03 10:00:00,45.33,45.5,45.19,45.37,165800.0,45.33,45.5,45.19,45.37,165800.0
2013-07-03 10:30:00,45.4,45.4,45.22,45.35,72200.0,45.4,45.4,45.22,45.35,72200.0
2013-07-03 11:00:00,45.34,45.36,45.07,45.3,117500.0,45.34,45.36,45.07,45.3,117500.0
2013-07-03 11:30:00,45.31,45.44,45.26,45.44,52500.0,45.31,45.44,45.26,45.44,52500.0
2013-07-03 12:00:00,45.44,45.79,45.44,45.74,89800.0,45.44,45.79,45.44,45.74,89800.0
2013-07-03 12:30:00,45.75,45.76,45.23,45.31,156100.0,45.75,45.76,45.23,45.31,156100.0
2013-07-05 09:30:00,45.69,46.03,45.66,45.74,50700.0,45.69,46.03,45.66,45.74,50700.0
2013-07-05 10:00:00,45.76,46.06,45.76,45.85,184500.0,45.76,46.06,45.76,45.85,184500.0
2013-07-05 10:30:00,45.83,46.02,45.79,46.0,91300.0,45.83,46.02,45.79,46.0,91300.0
2013-07-05 11:00:00,45.99,46.03,45.93,45.96,34700.0,45.99,46.03,45.93,45.96,34700.0
2013-07-05 11:30:00,45.96,46.02,45.9,46.01,41700.0,45.96,46.02,45.9,46.01,41700.0
2013-07-05 12:00:00,46.01,46.03,45.97,45.99,100000.0,46.01,46.03,45.97,45.99,100000.0
2013-07-05 12:30:00,45.99,46.03,45.97,46.01,39800.0,45.99,46.03,45.97,46.01,39800.0
2013-07-05 13:00:00,46.01,46.14,46.01,46.14,38400.0,46.01,46.14,46.01,46.14,38400.0
2013-07-05 13:30:00,46.15,46.18,46.07,46.1,39500.0,46.15,46.18,46.07,46.1,39500.0
2013-07-05 14:00:00,46.1,46.15,46.08,46.13,52800.0,46.1,46.15,46.08,46.13,52800.0
2013-07-05 14:30:00,46.13,46.18,46.08,46.12,33800.0,46.13,46.18,46.08,46.12,33800.0
2013-07-05 15:00:00,46.13,46.2,46.09,46.12,37600.0,46.13,46.2,46.09,46.12,37600.0
2013-07-05 15:30:00,46.12,46.25,46.11,46.15,172700.0,46.12,46.25,46.11,46.15,172700.0
2013-07-08 09:30:00,46.28,46.8,46.28,46.62,139200.0,46.28,46.8,46.28,46.62,139200.0
2013-07-08 10:00:00,46.63,46.65,46.34,46.34,96100.0,46.63,46.65,46.34,46.34,96100.0
2013-07-08 10:30:00,46.35,46.48,46.34,46.38,47900.0,46.35,46.48,46.34,46.38,47900.0
2013-07-08 11:00:00,46.39,46.5,46.38,46.44,36400.0,46.39,46.5,46.38,46.44,36400.0
2013-07-08 11:30:00,46.47,46.49,46.38,46.39,30200.0,46.47,46.49,46.38,46.39,30200.0
2013-07-08 12:00:00,46.39,46.44,46.37,46.37,19700.0,46.39,46.44,46.37,46.37,19700.0
2013-07-08 12:30:00,46.35,46.44,46.35,46.41,22600.0,46.35,46.44,46.35,46.41,22600.0
2013-07-08 13:00:00,46.41,46.43,46.38,46.42,22200.0,46.41,46.43,46.38,46.42,22200.0
2013-07-08 13:30:00,46.41,46.5,46.4,46.48,37800.0,46.41,46.5,46.4,46.48,37800.0
2013-07-08 14:00:00,46.48,46.5,46.46,46.5,24800.0,46.48,46.5,46.46,46.5,24800.0
2013-07-08 14:30:00,46.5,46.5,46.42,46.42,53100.0,46.5,46.5,46.42,46.42,53100.0
2013-07-08 15:00:00,46.43,46.43,46.36,46.39,40600.0,46.43,46.43,46.36,46.39,40600.0
2013-07-08 15:30:00,46.39,46.45,46.37,46.42,134000.0,46.39,46.45,46.37,46.42,134000.0
2013-07-09 09:30:00,46.8,46.8,46.63,46.67,48100.0,46.8,46.8,46.63,46.67,48100.0
2013-07-09 10:00:00,46.69,46.73,46.53,46.53,147600.0,46.69,46.73,46.53,46.53,147600.0
2013-07-09 10:30:00,46.54,46.67,46.5,46.61,39400.0,46.54,46.67,46.5,46.61,39400.0
2013-07-09 11:00:00,46.63,46.66,46.57,46.6,40900.0,46.63,46.66,46.57,46.6,40900.0
2013-07-09 11:30:00,46.61,46.64,46.55,46.64,47900.0,46.61,46.64,46.55,46.64,47900.0
2013-07-09 12:00:00,46.64,46.66,46.62,46.63,31100.0,46.64,46.66,46.62,46.63,31100.0
2013-07-09 12:30:00,46.65,46.67,46.6,46.67,48600.0,46.65,46.67,46.6,46.67,48600.0
2013-07-09 13:00:00,46.66,46.66,46.63,46.63,38300.0,46.66,46.66,46.63,46.63,38300.0
2013-07-09 13:30:00,46.63,46.72,46.58,46.6,94000.0,46.63,46.72,46.58,46.6,94000.0
2013-07-09 14:00:00,46.6,46.66,46.57,46.65,44200.0,46.6,46.66,46.57,46.65,44200.0
2013-07-09 14:30:00,46.65,46.66,46.59,46.6,52500.0,46.65,46.66,46.59,46.6,52500.0
2013-07-09 15:00:00,46.6,46.7,46.59,46.69,109700.0,46.6,46.7,46.59,46.69,109700.0
2013-07-09 15:30:00,46.7,46.72,46.63,46.64,203200.0,46.7,46.72,46.63,46.64,203200.0
2013-07-10 09:30:00,46.65,46.65,46.22,46.38,18900.0,46.65,46.65,46.22,46.38,18900.0
2013-07-10 10:00:00,46.44,46.55,46.33,46.47,82800.0,46.44,46.55,46.33,46.47,82800.0
2013-07-10 10:30:00,46.47,46.54,46.41,46.46,26900.0,46.47,46.54,46.41,46.46,26900.0
2013-07-10 11:00:00,46.46,46.55,46.41,46.41,29200.0,46.46,46.55,46.41,46.41,29200.0
2013-07-10 11:30:00,46.41,46.52,46.4,46.49,27000.0,46.41,46.52,46.4,46.49,27000.0
2013-07-10 12:00:00,46.49,46.5,46.44,46.48,20400.0,46.49,46.5,46.44,46.48,20400.0
2013-07-10 12:30:00,46.48,46.5,46.46,46.49,19700.0,46.48,46.5,46.46,46.49,19700.0
2013-07-10 13:00:00,46.5,46.52,46.46,46.5,21000.0,46.5,46.52,46.46,46.5,21000.0
2013-07-10 13:30:00,46.5,46.5,46.46,46.47,22600.0,46.5,46.5,46.46,46.47,22600.0
2013-07-10 14:00:00,46.46,46.6,46.38,46.38,69700.0,46.46,46.6,46.38,46.38,69700.0
2013-07-10 14:30:00,46.41,46.42,46.17,46.22,46300.0,46.41,46.42,46.17,46.22,46300.0
2013-07-10 15:00:00,46.24,46.26,46.15,46.22,80000.0,46.24,46.26,46.15,46.22,80000.0
2013-07-10 15:30:00,46.22,46.46,46.21,46.4,116400.0,46.22,46.46,46.21,46.4,116400.0
2013-07-11 09:30:00,46.8,46.85,46.61,46.73,300100.0,46.8,46.85,46.61,46.73,300100.0
2013-07-11 10:00:00,46.73,46.79,46.61,46.73,79700.0,46.73,46.79,46.61,46.73,79700.0
2013-07-11 10:30:00,46.73,46.73,46.64,46.64,46200.0,46.73,46.73,46.64,46.64,46200.0
2013-07-11 11:00:00,46.65,46.75,46.65,46.73,30600.0,46.65,46.75,46.65,46.73,30600.0
2013-07-11 11:30:00,46.73,46.75,46.66,46.69,31200.0,46.73,46.75,46.66,46.69,31200.0
2013-07-11 12:00:00,46.68,46.71,46.49,46.71,19700.0,46.68,46.71,46.49,46.71,19700.0
2013-07-11 12:30:00,46.69,46.76,46.67,46.68,27700.0,46.69,46.76,46.67,46.68,27700.0
2013-07-11 13:00:00,46.7,46.71,46.64,46.67,19400.0,46.7,46.71,46.64,46.67,19400.0
2013-07-11 13:30:00,46.68,46.7,46.6,46.62,23000.0,46.68,46.7,46.6,46.62,23000.0
2013-07-11 14:00:00,46.62,46.62,46.47,46.47,47600.0,46.62,46.62,46.47,46.47,47600.0
2013-07-11 14:30:00,46.48,46.53,46.46,46.5,66400.0,46.48,46.53,46.46,46.5,66400.0
2013-07-11 15:00:00,46.48,46.57,46.48,46.55,38800.0,46.48,46.57,46.48,46.55,38800.0
2013-07-11 15:30:00,46.55,46.57,46.49,46.49,135400.0,46.55,46.57,46.49,46.49,135400.0
2013-07-12 09:30:00,46.41,46.7,46.35,46.36,21800.0,46.41,46.7,46.35,46.36,21800.0
2013-07-12 10:00:00,46.38,46.49,46.25,46.36,32500.0,46.38,46.49,46.25,46.36,32500.0
2013-07-12 10:30:00,46.32,46.45,46.21,46.23,37000.0,46.32,46.45,46.21,46.23,37000.0
2013-07-12 11:00:00,46.24,46.27,46.16,46.23,39300.0,46.24,46.27,46.16,46.23,39300.0
2013-07-12 11:30:00,46.21,46.3,46.15,46.25,25800.0,46.21,46.3,46.15,46.25,25800.0
2013-07-12 12:00:00,46.25,46.27,46.19,46.27,21800.0,46.25,46.27,46.19,46.27,21800.0
2013-07-12 12:30:00,46.27,46.27,46.21,46.23,27400.0,46.27,46.27,46.21,46.23,27400.0
2013-07-12 13:00:00,46.23,46.24,46.14,46.17,17500.0,46.23,46.24,46.14,46.17,17500.0
2013-07-12 13:30:00,46.15,46.17,46.01,46.01,56200.0,46.15,46.17,46.01,46.01,56200.0
2013-07-12 14:00:00,46.03,46.08,46.0,46.0,29000.0,46.03,46.08,46.0,46.0,29000.0
2013-07-12 14:30:00,46.0,46.05,45.91,46.0,58700.0,46.0,46.05,45.91,46.0,58700.0
2013-07-12 15:00:00,46.01,46.01,45.87,45.98,38100.0,46.01,46.01,45.87,45.98,38100.0
2013-07-12 15:30:00,45.98,46.05,45.97,46.0,163500.0,45.98,46.05,45.97,46.0,163500.0
2013-07-15 09:30:00,46.19,46.59,46.14,46.45,82500.0,46.19,46.59,46.14,46.45,82500.0
2013-07-15 10:00:00,46.43,46.44,46.25,46.32,37800.0,46.43,46.44,46.25,46.32,37800.0
2013-07-15 10:30:00,46.34,46.38,46.27,46.33,17200.0,46.34,46.38,46.27,46.33,17200.0
2013-07-15 11:00:00,46.33,46.36,46.31,46.35,15100.0,46.33,46.36,46.31,46.35,15100.0
2013-07-15 11:30:00,46.35,46.38,46.21,46.28,27000.0,46.35,46.38,46.21,46.28,27000.0
2013-07-15 12:00:00,46.28,46.4,46.25,46.29,30700.0,46.28,46.4,46.25,46.29,30700.0
2013-07-15 12:30:00,46.29,46.33,46.22,46.33,14000.0,46.29,46.33,46.22,46.33,14000.0
2013-07-15 13:00:00,46.33,46.41,46.32,46.39,15200.0,46.33,46.41,46.32,46.39,15200.0
2013-07-15 13:30:00,46.38,46.38,46.32,46.36,14600.0,46.38,46.38,46.32,46.36,14600.0
2013-07-15 14:00:00,46.36,46.44,46.34,46.43,31400.0,46.36,46.44,46.34,46.43,31400.0
2013-07-15 14:30:00,46.44,46.44,46.28,46.32,58200.0,46.44,46.44,46.28,46.32,58200.0
2013-07-15 15:00:00,46.32,46.34,46.21,46.22,43500.0,46.32,46.34,46.21,46.22,43500.0
2013-07-15 15:30:00,46.23,46.4,46.22,46.38,156700.0,46.23,46.4,46.22,46.38,156700.0
2013-07-16 09:30:00,46.44,46.77,46.14,46.4,37400.0,46.44,46.77,46.14,46.4,37400.0
2013-07-16 10:00:00,46.39,46.44,46.17,46.17,39000.0,46.39,46.44,46.17,46.17,39000.0
2013-07-16 10:30:00,46.17,46.28,46.13,46.13,30500.0,46.17,46.28,46.13,46.13,30500.0
2013-07-16 11:00:00,46.12,46.12,46.02,46.04,22800.0,46.12,46.12,46.02,46.04,22800.0
2013-07-16 11:30:00,46.06,46.07,45.85,45.92,52600.0,46.06,46.07,45.85,45.92,52600.0
2013-07-16 12:00:00,45.91,46.0,45.87,45.98,19900.0,45.91,46.0,45.87,45.98,19900.0
2013-07-16 12:30:00,46.0,46.0,45.86,45.87,5600.0,46.0,46.0,45.86,45.87,5600.0
2013-07-16 13:00:00,45.88,45.89,45.8,45.8,21700.0,45.88,45.89,45.8,45.8,21700.0
2013-07-16 13:30:00,45.8,45.8,45.66,45.7,35800.0,45.8,45.8,45.66,45.7,35800.0
2013-07-16 14:00:00,45.7,45.72,45.62,45.71,41800.0,45.7,45.72,45.62,45.71,41800.0
2013-07-16 14:30:00,45.71,45.71,45.65,45.65,21600.0,45.71,45.71,45.65,45.65,21600.0
2013-07-16 15:00:00,45.65,45.65,45.6,45.65,17400.0,45.65,45.65,45.6,45.65,17400.0
2013-07-16 15:30:00,45.65,45.72,45.61,45.7,79500.0,45.65,45.72,45.61,45.7,79500.0
2013-07-17 09:30:00,45.85,45.87,45.49,45.54,18700.0,45.85,45.87,45.49,45.54,18700.0
2013-07-17 10:00:00,45.52,45.67,45.48,45.64,68300.0,45.52,45.67,45.48,45.64,68300.0
2013-07-17 10:30:00,45.63,45.75,45.38,45.56,77200.0,45.63,45.75,45.38,45.56,77200.0
2013-07-17 11:00:00,45.58,45.85,45.56,45.65,63700.0,45.58,45.85,45.56,45.65,63700.0
2013-07-17 11:30:00,45.61,45.71,45.43,45.53,62900.0,45.61,45.71,45.43,45.53,62900.0
2013-07-17 12:00:00,45.54,45.63,45.4,45.42,88200.0,45.54,45.63,45.4,45.42,88200.0
2013-07-17 12:30:00,45.42,45.64,45.4,45.59,94800.0,45.42,45.64,45.4,45.59,94800.0
2013-07-17 13:00:00,45.59,45.61,45.47,45.51,51900.0,45.59,45.61,45.47,45.51,51900.0
2013-07-17 13:30:00,45.53,45.55,45.4,45.43,27600.0,45.53,45.55,45.4,45.43,27600.0
2013-07-17 14:00:00,45.44,45.5,45.44,45.46,32100.0,45.44,45.5,45.44,45.46,32100.0
2013-07-17 14:30:00,45.44,45.51,45.31,45.33,55800.0,45.44,45.51,45.31,45.33,55800.0
2013-07-17 15:00:00,45.33,45.55,45.33,45.36,62600.0,45.33,45.55,45.33,45.36,62600.0
2013-07-17 15:30:00,45.37,45.5,45.33,45.47,113000.0,45.37,45.5,45.33,45.47,113000.0
2013-07-18 09:30:00,45.01,45.2,43.56,44.97,383400.0,45.01,45.2,43.56,44.97,383400.0
2013-07-18 10:00:00,45.01,45.6,44.95,45.45,750000.0,45.01,45.6,44.95,45.45,750000.0
2013-07-18 10:30:00,45.42,45.49,44.83,45.25,133100.0,45.42,45.49,44.83,45.25,133100.0
2013-07-18 11:00:00,45.22,45.25,44.4,44.88,197100.0,45.22,45.25,44.4,44.88,197100.0
2013-07-18 11:30:00,44.89,45.01,44.78,44.94,100200.0,44.89,45.01,44.78,44.94,100200.0
2013-07-18 12:00:00,44.94,45.01,44.8,44.86,79700.0,44.94,45.01,44.8,44.86,79700.0
2013-07-18 12:30:00,44.86,44.91,44.5,44.64,95700.0,44.86,44.91,44.5,44.64,95700.0
2013-07-18 13:00:00,44.65,45.2,44.63,44.99,178400.0,44.65,45.2,44.63,44.99,178400.0
2013-07-18 13:30:00,45.02,45.12,44.89,44.92,28700.0,45.02,45.12,44.89,44.92,28700.0
2013-07-18 14:00:00,44.93,45.04,44.93,45.02,227900.0,44.93,45.04,44.93,45.02,227900.0
2013-07-18 14:30:00,45.03,45.09,44.75,44.82,81600.0,45.03,45.09,44.75,44.82,81600.0
2013-07-18 15:00:00,44.82,45.02,44.81,45.0,121800.0,44.82,45.02,44.81,45.0,121800.0
2013-07-18 15:30:00,44.99,45.03,44.93,45.0,172000.0,44.99,45.03,44.93,45.0,172000.0
2013-07-19 09:30:00,45.01,45.23,44.71,44.91,54900.0,45.01,45.23,44.71,44.91,54900.0
2013-07-19 10:00:00,44.98,45.04,44.85,44.99,15000.0,44.98,45.04,44.85,44.99,15000.0
2013-07-19 10:30:00,45.0,45.21,44.92,44.98,20300.0,45.0,45.21,44.92,44.98,20300.0
2013-07-19 11:00:00,45.01,45.05,44.75,44.99,19700.0,45.01,45.05,44.75,44.99,19700.0
2013-07-19 11:30:00,44.96,45.09,44.94,45.05,39800.0,44.96,45.09,44.94,45.05,39800.0
2013-07-19 12:00:00,45.05,45.09,44.95,44.97,117400.0,45.05,45.09,44.95,44.97,117400.0
2013-07-19 12:30:00,44.97,44.98,44.93,44.98,47700.0,44.97,44.98,44.93,44.98,47700.0
2013-07-19 13:00:00,44.98,44.98,44.79,44.8,26300.0,44.98,44.98,44.79,44.8,26300.0
2013-07-19 13:30:00,44.79,44.95,44.7,44.74,56300.0,44.79,44.95,44.7,44.74,56300.0
2013-07-19 14:00:00,44.73,44.91,44.6,44.91,141600.0,44.73,44.91,44.6,44.91,141600.0
2013-07-19 14:30:00,44.9,44.92,44.69,44.72,132100.0,44.9,44.92,44.69,44.72,132100.0
2013-07-19 15:00:00,44.74,44.86,44.72,44.74,70600.0,44.74,44.86,44.72,44.74,70600.0
2013-07-19 15:30:00,44.75,44.79,44.72,44.75,109300.0,44.75,44.79,44.72,44.75,109300.0
2013-07-22 09:30:00,44.86,45.16,44.8,45.1,65400.0,44.86,45.16,44.8,45.1,65400.0
2013-07-22 10:00:00,45.11,45.38,45.06,45.24,109300.0,45.11,45.38,45.06,45.24,109300.0
2013-07-22 10:30:00,45.25,45.51,45.25,45.42,55800.0,45.25,45.51,45.25,45.42,55800.0
2013-07-22 11:00:00,45.43,45.62,45.43,45.53,44500.0,45.43,45.62,45.43,45.53,44500.0
2013-07-22 11:30:00,45.53,45.58,45.31,45.31,32300.0,45.53,45.58,45.31,45.31,32300.0
2013-07-22 12:00:00,45.31,45.37,45.22,45.31,21400.0,45.31,45.37,45.22,45.31,21400.0
2013-07-22 12:30:00,45.29,45.29,45.2,45.26,18800.0,45.29,45.29,45.2,45.26,18800.0
2013-07-22 13:00:00,45.27,45.32,45.24,45.3,20200.0,45.27,45.32,45.24,45.3,20200.0
2013-07-22 13:30:00,45.29,45.4,45.26,45.4,26100.0,45.29,45.4,45.26,45.4,26100.0
2013-07-22 14:00:00,45.4,45.78,45.39,45.78,122700.0,45.4,45.78,45.39,45.78,122700.0
2013-07-22 14:30:00,45.78,45.96,45.78,45.91,70600.0,45.78,45.96,45.78,45.91,70600.0
2013-07-22 15:00:00,45.92,46.05,45.88,45.96,99600.0,45.92,46.05,45.88,45.96,99600.0
2013-07-22 15:30:00,45.96,46.04,45.95,45.99,134800.0,45.96,46.04,45.95,45.99,134800.0
2013-07-23 09:30:00,45.99,46.19,45.76,46.18,37400.0,45.99,46.19,45.76,46.18,37400.0
2013-07-23 10:00:00,46.16,46.26,46.02,46.19,91300.0,46.16,46.26,46.02,46.19,91300.0
2013-07-23 10:30:00,46.18,46.2,46.03,46.09,37900.0,46.18,46.2,46.03,46.09,37900.0
2013-07-23 11:00:00,46.07,46.08,45.95,46.08,79000.0,46.07,46.08,45.95,46.08,79000.0
2013-07-23 11:30:00,46.05,46.05,45.96,45.99,35100.0,46.05,46.05,45.96,45.99,35100.0
2013-07-23 12:00:00,45.99,46.05,45.95,46.05,67600.0,45.99,46.05,45.95,46.05,67600.0
2013-07-23 12:30:00,46.02,46.04,45.82,45.92,52600.0,46.02,46.04,45.82,45.92,52600.0
2013-07-23 13:00:00,45.94,46.02,45.93,45.99,27100.0,45.94,46.02,45.93,45.99,27100.0
2013-07-23 13:30:00,45.99,46.01,45.95,46.0,30900.0,45.99,46.01,45.95,46.0,30900.0
2013-07-23 14:00:00,46.0,46.01,45.96,45.98,134800.0,46.0,46.01,45.96,45.98,134800.0
2013-07-23 14:30:00,45.98,46.19,45.97,46.18,52900.0,45.98,46.19,45.97,46.18,52900.0
2013-07-23 15:00:00,46.18,46.2,46.1,46.14,65800.0,46.18,46.2,46.1,46.14,65800.0
2013-07-23 15:30:00,46.14,46.26,46.1,46.2,260800.0,46.14,46.26,46.1,46.2,260800.0
2013-07-24 09:30:00,46.32,46.32,45.99,46.16,88400.0,46.32,46.32,45.99,46.16,88400.0
2013-07-24 10:00:00,46.12,46.28,46.06,46.15,82000.0,46.12,46.28,46.06,46.15,82000.0
2013-07-24 10:30:00,46.12,46.25,46.1,46.13,29200.0,46.12,46.25,46.1,46.13,29200.0
2013-07-24 11:00:00,46.14,46.3,46.14,46.25,37500.0,46.14,46.3,46.14,46.25,37500.0
2013-07-24 11:30:00,46.23,46.38,46.21,46.31,45600.0,46.23,46.38,46.21,46.31,45600.0
2013-07-24 12:00:00,46.31,46.31,46.01,46.02,44600.0,46.31,46.31,46.01,46.02,44600.0
2013-07-24 12:30:00,46.01,46.21,45.97,46.2,47700.0,46.01,46.21,45.97,46.2,47700.0
2013-07-24 13:00:00,46.21,46.31,46.18,46.22,34300.0,46.21,46.31,46.18,46.22,34300.0
2013-07-24 13:30:00,46.2,46.21,46.09,46.12,25300.0,46.2,46.21,46.09,46.12,25300.0
2013-07-24 14:00:00,46.15,46.36,46.14,46.22,46700.0,46.15,46.36,46.14,46.22,46700.0
2013-07-24 14:30:00,46.22,46.26,46.13,46.17,42100.0,46.22,46.26,46.13,46.17,42100.0
2013-07-24 15:00:00,46.16,46.17,45.94,45.97,63600.0,46.16,46.17,45.94,45.97,63600.0
2013-07-24 15:30:00,45.97,46.04,45.91,46.03,188900.0,45.97,46.04,45.91,46.03,188900.0
2013-07-25 09:30:00,46.21,46.42,45.86,45.86,86400.0,46.21,46.42,45.86,45.86,86400.0
2013-07-25 10:00:00,45.88,45.98,45.64,45.74,54800.0,45.88,45.98,45.64,45.74,54800.0
2013-07-25 10:30:00,45.71,45.77,45.5,45.64,47000.0,45.71,45.77,45.5,45.64,47000.0
2013-07-25 11:00:00,45.63,45.63,45.42,45.43,18200.0,45.63,45.63,45.42,45.43,18200.0
2013-07-25 11:30:00,45.44,45.52,45.41,45.47,37600.0,45.44,45.52,45.41,45.47,37600.0
2013-07-25 12:00:00,45.47,45.69,45.46,45.6,11800.0,45.47,45.69,45.46,45.6,11800.0
2013-07-25 12:30:00,45.59,45.6,45.52,45.59,24400.0,45.59,45.6,45.52,45.59,24400.0
2013-07-25 13:00:00,45.58,45.62,45.52,45.56,22000.0,45.58,45.62,45.52,45.56,22000.0
2013-07-25 13:30:00,45.55,45.68,45.55,45.61,42400.0,45.55,45.68,45.55,45.61,42400.0
2013-07-25 14:00:00,45.63,45.74,45.61,45.68,36400.0,45.63,45.74,45.61,45.68,36400.0
2013-07-25 14:30:00,45.68,45.87,45.67,45.8,40500.0,45.68,45.87,45.67,45.8,40500.0
2013-07-25 15:00:00,45.79,45.93,45.71,45.88,74100.0,45.79,45.93,45.71,45.88,74100.0
2013-07-25 15:30:00,45.88,45.99,45.87,45.92,91700.0,45.88,45.99,45.87,45.92,91700.0
2013-07-26 09:30:00,45.78,45.89,45.68,45.82,34400.0,45.78,45.89,45.68,45.82,34400.0
2013-07-26 10:00:00,45.83,45.93,45.67,45.68,71400.0,45.83,45.93,45.67,45.68,71400.0
2013-07-26 10:30:00,45.66,45.81,45.41,45.46,40300.0,45.66,45.81,45.41,45.46,40300.0
2013-07-26 11:00:00,45.44,45.54,45.41,45.5,16900.0,45.44,45.54,45.41,45.5,16900.0
2013-07-26 11:30:00,45.5,45.55,45.49,45.53,17100.0,45.5,45.55,45.49,45.53,17100.0
2013-07-26 12:00:00,45.52,45.74,45.52,45.65,22100.0,45.52,45.74,45.52,45.65,22100.0
2013-07-26 12:30:00,45.63,45.7,45.62,45.64,12400.0,45.63,45.7,45.62,45.64,12400.0
2013-07-26 13:00:00,45.64,45.88,45.64,45.86,42800.0,45.64,45.88,45.64,45.86,42800.0
2013-07-26 13:30:00,45.88,45.89,45.68,45.7,44200.0,45.88,45.89,45.68,45.7,44200.0
2013-07-26 14:00:00,45.71,45.94,45.66,45.68,38100.0,45.71,45.94,45.66,45.68,38100.0
2013-07-26 14:30:00,45.68,45.71,45.62,45.68,35800.0,45.68,45.71,45.62,45.68,35800.0
2013-07-26 15:00:00,45.7,45.72,45.65,45.7,26000.0,45.7,45.72,45.65,45.7,26000.0
2013-07-26 15:30:00,45.7,45.78,45.67,45.77,107700.0,45.7,45.78,45.67,45.77,107700.0
2013-07-29 09:30:00,45.57,45.9,45.57,45.75,18400.0,45.57,45.9,45.57,45.75,18400.0
2013-07-29 10:00:00,45.76,45.97,45.7,45.95,10200.0,45.76,45.97,45.7,45.95,10200.0
2013-07-29 10:30:00,45.9,45.9,45.74,45.79,8200.0,45.9,45.9,45.74,45.79,8200.0
2013-07-29 11:00:00,45.81,45.82,45.59,45.63,13600.0,45.81,45.82,45.59,45.63,13600.0
2013-07-29 11:30:00,45.62,45.71,45.51,45.7,50200.0,45.62,45.71,45.51,45.7,50200.0
2013-07-29 12:00:00,45.71,45.8,45.71,45.74,8500.0,45.71,45.8,45.71,45.74,8500.0
2013-07-29 12:30:00,45.73,45.78,45.66,45.74,14600.0,45.73,45.78,45.66,45.74,14600.0
2013-07-29 13:00:00,45.73,45.88,45.67,45.88,22600.0,45.73,45.88,45.67,45.88,22600.0
2013-07-29 13:30:00,45.86,45.87,45.76,45.77,18600.0,45.86,45.87,45.76,45.77,18600.0
2013-07-29 14:00:00,45.77,45.92,45.77,45.91,11200.0,45.77,45.92,45.77,45.91,11200.0
2013-07-29 14:30:00,45.92,45.92,45.77,45.79,19700.0,45.92,45.92,45.77,45.79,19700.0
2013-07-29 15:00:00,45.77,45.85,45.77,45.83,68100.0,45.77,45.85,45.77,45.83,68100.0
2013-07-29 15:30:00,45.85,45.94,45.82,45.88,62900.0,45.85,45.94,45.82,45.88,62900.0
2013-07-30 09:30:00,46.08,46.3,45.91,46.11,29200.0,46.08,46.3,45.91,46.11,29200.0
2013-07-30 10:00:00,46.08,46.26,45.98,46.21,34900.0,46.08,46.26,45.98,46.21,34900.0
2013-07-30 10:30:00,46.2,46.32,46.14,46.15,54800.0,46.2,46.32,46.14,46.15,54800.0
2013-07-30 11:00:00,46.14,46.54,46.13,46.48,58700.0,46.14,46.54,46.13,46.48,58700.0
2013-07-30 11:30:00,46.48,46.51,46.4,46.45,28100.0,46.48,46.51,46.4,46.45,28100.0
2013-07-30 12:00:00,46.46,46.49,46.25,46.25,45300.0,46.46,46.49,46.25,46.25,45300.0
2013-07-30 12:30:00,46.28,46.33,46.19,46.2,55600.0,46.28,46.33,46.19,46.2,55600.0
2013-07-30 13:00:00,46.19,46.34,46.15,46.21,15600.0,46.19,46.34,46.15,46.21,15600.0
2013-07-30 13:30:00,46.2,46.3,46.19,46.3,31400.0,46.2,46.3,46.19,46.3,31400.0
2013-07-30 14:00:00,46.31,46.31,46.25,46.28,24400.0,46.31,46.31,46.25,46.28,24400.0
2013-07-30 14:30:00,46.28,46.38,46.24,46.25,33800.0,46.28,46.38,46.24,46.25,33800.0
2013-07-30 15:00:00,46.25,46.49,46.24,46.46,28100.0,46.25,46.49,46.24,46.46,28100.0
2013-07-30 15:30:00,46.45,46.49,46.37,46.37,77600.0,46.45,46.49,46.37,46.37,77600.0
2013-07-31 09:30:00,46.59,46.75,46.57,46.71,67400.0,46.59,46.75,46.57,46.71,67400.0
2013-07-31 10:00:00,46.74,46.9,46.67,46.9,67100.0,46.74,46.9,46.67,46.9,67100.0
2013-07-31 10:30:00,46.9,47.04,46.82,47.03,74300.0,46.9,47.04,46.82,47.03,74300.0
2013-07-31 11:00:00,47.04,47.1,47.0,47.0,27200.0,47.04,47.1,47.0,47.0,27200.0
2013-07-31 11:30:00,47.01,47.04,46.96,47.02,23500.0,47.01,47.04,46.96,47.02,23500.0
2013-07-31 12:00:00,47.0,47.2,47.0,47.2,47600.0,47.0,47.2,47.0,47.2,47600.0
2013-07-31 12:30:00,47.2,47.33,47.19,47.32,84200.0,47.2,47.33,47.19,47.32,84200.0
2013-07-31 13:00:00,47.32,47.4,47.32,47.4,74700.0,47.32,47.4,47.32,47.4,74700.0
2013-07-31 13:30:00,47.4,47.54,47.38,47.53,61800.0,47.4,47.54,47.38,47.53,61800.0
2013-07-31 14:00:00,47.54,47.67,47.39,47.65,105700.0,47.54,47.67,47.39,47.65,105700.0
2013-07-31 14:30:00,47.66,47.8,47.65,47.77,179000.0,47.66,47.8,47.65,47.77,179000.0
2013-07-31 15:00:00,47.76,47.87,47.75,47.86,134100.0,47.76,47.87,47.75,47.86,134100.0
2013-07-31 15:30:00,47.86,47.92,47.84,47.89,440700.0,47.86,47.92,47.84,47.89,440700.0
2013-08-01 09:30:00,48.0,48.4,47.77,48.37,215900.0,48.0,48.4,47.77,48.37,215900.0
2013-08-01 10:00:00,48.35,48.78,48.35,48.75,119600.0,48.35,48.78,48.35,48.75,119600.0
2013-08-01 10:30:00,48.75,48.95,48.75,48.89,81400.0,48.75,48.95,48.75,48.89,81400.0
2013-08-01 11:00:00,48.89,48.96,48.88,48.94,87700.0,48.89,48.96,48.88,48.94,87700.0
2013-08-01 11:30:00,48.92,48.92,48.82,48.9,67000.0,48.92,48.92,48.82,48.9,67000.0
2013-08-01 12:00:00,48.9,48.97,48.89,48.96,54500.0,48.9,48.97,48.89,48.96,54500.0
2013-08-01 12:30:00,48.97,49.18,48.96,49.18,121600.0,48.97,49.18,48.96,49.18,121600.0
2013-08-01 13:00:00,49.18,49.29,49.18,49.26,110100.0,49.18,49.29,49.18,49.26,110100.0
2013-08-01 13:30:00,49.25,49.26,48.9,49.14,128400.0,49.25,49.26,48.9,49.14,128400.0
2013-08-01 14:00:00,49.13,49.35,49.11,49.35,85000.0,49.13,49.35,49.11,49.35,85000.0
2013-08-01 14:30:00,49.35,49.4,49.14,49.2,162000.0,49.35,49.4,49.14,49.2,162000.0
2013-08-01 15:00:00,49.2,49.22,49.12,49.21,172600.0,49.2,49.22,49.12,49.21,172600.0
2013-08-01 15:30:00,49.21,49.3,49.19,49.25,304700.0,49.21,49.3,49.19,49.25,304700.0
2013-08-02 09:30:00,49.1,49.13,48.62,49.13,63200.0,49.1,49.13,48.62,49.13,63200.0
2013-08-02 10:00:00,49.15,49.46,49.04,49.26,63600.0,49.15,49.46,49.04,49.26,63600.0
2013-08-02 10:30:00,49.27,49.3,49.18,49.21,30600.0,49.27,49.3,49.18,49.21,30600.0
2013-08-02 11:00:00,49.2,49.2,49.09,49.1,20300.0,49.2,49.2,49.09,49.1,20300.0
2013-08-02 11:30:00,49.1,49.2,49.03,49.17,25000.0,49.1,49.2,49.03,49.17,25000.0
2013-08-02 12:00:00,49.17,49.24,49.11,49.19,28800.0,49.17,49.24,49.11,49.19,28800.0
2013-08-02 12:30:00,49.19,49.39,49.18,49.34,22200.0,49.19,49.39,49.18,49.34,22200.0
2013-08-02 13:00:00,49.33,49.48,49.28,49.32,32100.0,49.33,49.48,49.28,49.32,32100.0
2013-08-02 13:30:00,49.31,49.34,49.22,49.22,22800.0,49.31,49.34,49.22,49.22,22800.0
2013-08-02 14:00:00,49.22,49.49,49.22,49.4,52300.0,49.22,49.49,49.22,49.4,52300.0
2013-08-02 14:30:00,49.4,49.43,49.29,49.33,28000.0,49.4,49.43,49.29,49.33,28000.0
2013-08-02 15:00:00,49.33,49.43,49.28,49.31,63400.0,49.33,49.43,49.28,49.31,63400.0
2013-08-02 15:30:00,49.31,49.39,49.22,49.3,190900.0,49.31,49.39,49.22,49.3,190900.0
2013-08-05 09:30:00,49.19,49.26,49.05,49.13,37900.0,49.19,49.26,49.05,49.13,37900.0
2013-08-05 10:00:00,49.13,49.13,48.84,48.96,58600.0,49.13,49.13,48.84,48.96,58600.0
2013-08-05 10:30:00,48.92,49.04,48.88,48.89,18700.0,48.92,49.04,48.88,48.89,18700.0
2013-08-05 11:00:00,48.89,48.98,48.89,48.93,18900.0,48.89,48.98,48.89,48.93,18900.0
2013-08-05 11:30:00,48.94,49.11,48.93,49.11,21100.0,48.94,49.11,48.93,49.11,21100.0
2013-08-05 12:00:00,49.1,49.24,49.09,49.2,43500.0,49.1,49.24,49.09,49.2,43500.0
2013-08-05 12:30:00,49.2,49.2,48.94,48.96,19100.0,49.2,49.2,48.94,48.96,19100.0
2013-08-05 13:00:00,48.94,48.99,48.87,48.96,17100.0,48.94,48.99,48.87,48.96,17100.0
2013-08-05 13:30:00,48.96,48.97,48.93,48.94,13900.0,48.96,48.97,48.93,48.94,13900.0
2013-08-05 14:00:00,48.93,49.02,48.93,49.01,23700.0,48.93,49.02,48.93,49.01,23700.0
2013-08-05 14:30:00,49.01,49.02,48.79,48.8,33700.0,49.01,49.02,48.79,48.8,33700.0
2013-08-05 15:00:00,48.8,48.84,48.8,48.84,33600.0,48.8,48.84,48.8,48.84,33600.0
2013-08-05 15:30:00,48.83,48.88,48.8,48.86,79400.0,48.83,48.88,48.8,48.86,79400.0
2013-08-06 09:30:00,48.84,48.84,48.32,48.34,23400.0,48.84,48.84,48.32,48.34,23400.0
2013-08-06 10:00:00,48.41,48.41,48.08,48.08,52200.0,48.41,48.41,48.08,48.08,52200.0
2013-08-06 10:30:00,48.08,48.08,47.74,47.77,110800.0,48.08,48.08,47.74,47.77,110800.0
2013-08-06 11:00:00,47.75,48.14,47.75,48.12,22800.0,47.75,48.14,47.75,48.12,22800.0
2013-08-06 11:30:00,48.12,48.31,48.11,48.27,25000.0,48.12,48.31,48.11,48.27,25000.0
2013-08-06 12:00:00,48.26,48.35,48.13,48.15,18500.0,48.26,48.35,48.13,48.15,18500.0
2013-08-06 12:30:00,48.15,48.25,48.15,48.21,20800.0,48.15,48.25,48.15,48.21,20800.0
2013-08-06 13:00:00,48.22,48.23,48.16,48.18,18200.0,48.22,48.23,48.16,48.18,18200.0
2013-08-06 13:30:00,48.18,48.21,48.0,48.04,19100.0,48.18,48.21,48.0,48.04,19100.0
2013-08-06 14:00:00,48.04,48.22,48.0,48.2,45300.0,48.04,48.22,48.0,48.2,45300.0
2013-08-06 14:30:00,48.21,48.21,48.1,48.19,17900.0,48.21,48.21,48.1,48.19,17900.0
2013-08-06 15:00:00,48.21,48.33,48.11,48.29,99100.0,48.21,48.33,48.11,48.29,99100.0
2013-08-06 15:30:00,48.29,48.37,48.24,48.35,129500.0,48.29,48.37,48.24,48.35,129500.0
2013-08-07 09:30:00,48.09,48.15,47.65,47.93,41000.0,48.09,48.15,47.65,47.93,41000.0
2013-08-07 10:00:00,47.94,47.94,47.52,47.82,65800.0,47.94,47.94,47.52,47.82,65800.0
2013-08-07 10:30:00,47.81,48.17,47.8,48.16,57200.0,47.81,48.17,47.8,48.16,57200.0
2013-08-07 11:00:00,48.16,48.21,48.1,48.13,13000.0,48.16,48.21,48.1,48.13,13000.0
2013-08-07 11:30:00,48.13,48.14,47.89,47.93,58500.0,48.13,48.14,47.89,47.93,58500.0
2013-08-07 12:00:00,47.93,48.02,47.9,48.0,17900.0,47.93,48.02,47.9,48.0,17900.0
2013-08-07 12:30:00,48.01,48.08,47.98,47.99,10700.0,48.01,48.08,47.98,47.99,10700.0
2013-08-07 13:00:00,48.02,48.1,48.02,48.1,15000.0,48.02,48.1,48.02,48.1,15000.0
2013-08-07 13:30:00,48.1,48.24,48.07,48.2,46700.0,48.1,48.24,48.07,48.2,46700.0
2013-08-07 14:00:00,48.17,48.34,48.14,48.3,94200.0,48.17,48.34,48.14,48.3,94200.0
2013-08-07 14:30:00,48.32,48.55,48.3,48.54,48200.0,48.32,48.55,48.3,48.54,48200.0
2013-08-07 15:00:00,48.54,48.66,48.47,48.49,71400.0,48.54,48.66,48.47,48.49,71400.0
2013-08-07 15:30:00,48.5,48.68,48.46,48.55,178200.0,48.5,48.68,48.46,48.55,178200.0
2013-08-08 09:30:00,48.78,49.3,48.6,49.02,101200.0,48.78,49.3,48.6,49.02,101200.0
2013-08-08 10:00:00,49.03,49.09,48.97,49.0,168400.0,49.03,49.09,48.97,49.0,168400.0
2013-08-08 10:30:00,49.0,49.01,48.87,48.95,170600.0,49.0,49.01,48.87,48.95,170600.0
2013-08-08 11:00:00,48.93,48.96,48.81,48.94,32900.0,48.93,48.96,48.81,48.94,32900.0
2013-08-08 11:30:00,48.96,48.96,48.83,48.87,30000.0,48.96,48.96,48.83,48.87,30000.0
2013-08-08 12:00:00,48.91,49.0,48.8,48.96,30900.0,48.91,49.0,48.8,48.96,30900.0
2013-08-08 12:30:00,48.98,49.06,48.96,49.0,56300.0,48.98,49.06,48.96,49.0,56300.0
2013-08-08 13:00:00,49.01,49.11,48.94,48.97,35400.0,49.01,49.11,48.94,48.97,35400.0
2013-08-08 13:30:00,48.96,48.97,48.77,48.79,58100.0,48.96,48.97,48.77,48.79,58100.0
2013-08-08 14:00:00,48.79,49.0,46.38,48.77,228800.0,48.79,49.0,46.38,48.77,228800.0
2013-08-08 14:30:00,48.77,48.79,48.44,48.51,66600.0,48.77,48.79,48.44,48.51,66600.0
2013-08-08 15:00:00,48.51,48.63,48.45,48.47,198000.0,48.51,48.63,48.45,48.47,198000.0
2013-08-08 15:30:00,48.46,48.52,48.42,48.5,158400.0,48.46,48.52,48.42,48.5,158400.0
2013-08-09 09:30:00,48.26,48.87,48.1,48.48,238700.0,48.26,48.87,48.1,48.48,238700.0
2013-08-09 10:00:00,48.5,48.58,48.14,48.43,46600.0,48.5,48.58,48.14,48.43,46600.0
2013-08-09 10:30:00,48.43,48.58,48.27,48.52,29600.0,48.43,48.58,48.27,48.52,29600.0
2013-08-09 11:00:00,48.52,48.53,48.29,48.31,61500.0,48.52,48.53,48.29,48.31,61500.0
2013-08-09 11:30:00,48.35,48.57,48.34,48.45,84200.0,48.35,48.57,48.34,48.45,84200.0
2013-08-09 12:00:00,48.45,48.58,48.3,48.51,26800.0,48.45,48.58,48.3,48.51,26800.0
2013-08-09 12:30:00,48.53,48.59,48.42,48.43,19400.0,48.53,48.59,48.42,48.43,19400.0
2013-08-09 13:00:00,48.43,48.48,48.3,48.48,20200.0,48.43,48.48,48.3,48.48,20200.0
2013-08-09 13:30:00,48.49,48.55,48.4,48.5,29500.0,48.49,48.55,48.4,48.5,29500.0
2013-08-09 14:00:00,48.49,48.58,48.41,48.55,40300.0,48.49,48.58,48.41,48.55,40300.0
2013-08-09 14:30:00,48.56,48.6,48.47,48.59,81200.0,48.56,48.6,48.47,48.59,81200.0
2013-08-09 15:00:00,48.57,48.61,48.42,48.42,58900.0,48.57,48.61,48.42,48.42,58900.0
2013-08-09 15:30:00,48.45,48.52,48.41,48.44,64700.0,48.45,48.52,48.41,48.44,64700.0
2013-08-12 09:30:00,48.26,48.46,47.93,48.11,73600.0,48.26,48.46,47.93,48.11,73600.0
2013-08-12 10:00:00,48.16,48.18,47.78,47.79,203100.0,48.16,48.18,47.78,47.79,203100.0
2013-08-12 10:30:00,47.79,48.21,47.59,48.2,104800.0,47.79,48.21,47.59,48.2,104800.0
2013-08-12 11:00:00,48.21,48.31,48.0,48.29,16700.0,48.21,48.31,48.0,48.29,16700.0
2013-08-12 11:30:00,48.31,48.42,48.13,48.14,101700.0,48.31,48.42,48.13,48.14,101700.0
2013-08-12 12:00:00,48.14,48.23,48.06,48.21,54300.0,48.14,48.23,48.06,48.21,54300.0
2013-08-12 12:30:00,48.21,48.26,47.96,48.03,58800.0,48.21,48.26,47.96,48.03,58800.0
2013-08-12 13:00:00,48.04,48.08,47.79,47.96,58500.0,48.04,48.08,47.79,47.96,58500.0
2013-08-12 13:30:00,47.98,48.04,47.71,47.72,75700.0,47.98,48.04,47.71,47.72,75700.0
2013-08-12 14:00:00,47.72,47.8,47.59,47.64,72300.0,47.72,47.8,47.59,47.64,72300.0
2013-08-12 14:30:00,47.64,47.73,47.59,47.7,68700.0,47.64,47.73,47.59,47.7,68700.0
2013-08-12 15:00:00,47.71,47.95,47.67,47.95,94900.0,47.71,47.95,47.67,47.95,94900.0
2013-08-12 15:30:00,47.95,48.04,47.83,47.99,178900.0,47.95,48.04,47.83,47.99,178900.0
2013-08-13 09:30:00,47.95,48.2,47.89,48.16,61400.0,47.95,48.2,47.89,48.16,61400.0
2013-08-13 10:00:00,48.17,48.21,47.73,47.84,51500.0,48.17,48.21,47.73,47.84,51500.0
2013-08-13 10:30:00,47.84,47.99,47.77,47.96,33300.0,47.84,47.99,47.77,47.96,33300.0
2013-08-13 11:00:00,47.96,48.17,47.96,48.08,24900.0,47.96,48.17,47.96,48.08,24900.0
2013-08-13 11:30:00,48.07,48.19,47.86,47.92,23700.0,48.07,48.19,47.86,47.92,23700.0
2013-08-13 12:00:00,47.92,48.05,47.89,48.02,20800.0,47.92,48.05,47.89,48.02,20800.0
2013-08-13 12:30:00,48.08,48.08,47.97,48.04,27300.0,48.08,48.08,47.97,48.04,27300.0
2013-08-13 13:00:00,48.05,48.31,47.98,48.19,44600.0,48.05,48.31,47.98,48.19,44600.0
2013-08-13 13:30:00,48.19,48.19,48.05,48.12,11100.0,48.19,48.19,48.05,48.12,11100.0
2013-08-13 14:00:00,48.12,48.14,48.04,48.06,17700.0,48.12,48.14,48.04,48.06,17700.0
2013-08-13 14:30:00,48.07,48.14,47.98,48.14,28500.0,48.07,48.14,47.98,48.14,28500.0
2013-08-13 15:00:00,48.13,48.32,48.1,48.11,90100.0,48.13,48.32,48.1,48.11,90100.0
2013-08-13 15:30:00,48.12,48.12,48.0,48.04,99500.0,48.12,48.12,48.0,48.04,99500.0
2013-08-14 09:30:00,47.86,47.96,47.67,47.94,13700.0,47.86,47.96,47.67,47.94,13700.0
2013-08-14 10:00:00,47.97,48.1,47.96,48.05,70300.0,47.97,48.1,47.96,48.05,70300.0
2013-08-14 10:30:00,48.06,48.09,47.83,47.83,182000.0,48.06,48.09,47.83,47.83,182000.0
2013-08-14 11:00:00,47.82,47.82,47.55,47.59,22500.0,47.82,47.82,47.55,47.59,22500.0
2013-08-14 11:30:00,47.6,47.73,47.51,47.57,31900.0,47.6,47.73,47.51,47.57,31900.0
2013-08-14 12:00:00,47.58,47.59,47.5,47.59,12000.0,47.58,47.59,47.5,47.59,12000.0
2013-08-14 12:30:00,47.58,47.65,47.42,47.5,27500.0,47.58,47.65,47.42,47.5,27500.0
2013-08-14 13:00:00,47.5,47.71,47.47,47.71,18800.0,47.5,47.71,47.47,47.71,18800.0
2013-08-14 13:30:00,47.69,47.93,47.65,47.91,66900.0,47.69,47.93,47.65,47.91,66900.0
2013-08-14 14:00:00,47.89,47.99,47.8,47.82,30600.0,47.89,47.99,47.8,47.82,30600.0
2013-08-14 14:30:00,47.82,48.02,47.81,47.95,41000.0,47.82,48.02,47.81,47.95,41000.0
2013-08-14 15:00:00,47.94,48.03,47.91,47.94,68400.0,47.94,48.03,47.91,47.94,68400.0
2013-08-14 15:30:00,47.95,47.95,47.82,47.84,114600.0,47.95,47.95,47.82,47.84,114600.0
2013-08-15 09:30:00,47.38,47.52,47.08,47.2,65100.0,47.38,47.52,47.08,47.2,65100.0
2013-08-15 10:00:00,47.2,47.21,46.86,47.13,63600.0,47.2,47.21,46.86,47.13,63600.0
2013-08-15 10:30:00,47.1,47.13,46.9,46.97,26400.0,47.1,47.13,46.9,46.97,26400.0
2013-08-15 11:00:00,46.99,47.03,46.87,46.97,33700.0,46.99,47.03,46.87,46.97,33700.0
2013-08-15 11:30:00,46.97,47.03,46.9,46.93,30800.0,46.97,47.03,46.9,46.93,30800.0
2013-08-15 12:00:00,46.94,47.15,46.89,46.97,18700.0,46.94,47.15,46.89,46.97,18700.0
2013-08-15 12:30:00,47.0,47.1,46.92,47.0,19100.0,47.0,47.1,46.92,47.0,19100.0
2013-08-15 13:00:00,47.0,47.02,46.86,46.94,30100.0,47.0,47.02,46.86,46.94,30100.0
2013-08-15 13:30:00,46.94,46.96,46.69,46.7,35600.0,46.94,46.96,46.69,46.7,35600.0
2013-08-15 14:00:00,46.69,46.83,46.62,46.83,24200.0,46.69,46.83,46.62,46.83,24200.0
2013-08-15 14:30:00,46.81,46.86,46.66,46.71,27300.0,46.81,46.86,46.66,46.71,27300.0
2013-08-15 15:00:00,46.7,46.71,46.56,46.57,33500.0,46.7,46.71,46.56,46.57,33500.0
2013-08-15 15:30:00,46.57,46.64,46.46,46.5,178000.0,46.57,46.64,46.46,46.5,178000.0
2013-08-16 09:30:00,46.31,46.87,46.16,46.72,42600.0,46.31,46.87,46.16,46.72,42600.0
2013-08-16 10:00:00,46.71,46.86,46.44,46.64,110400.0,46.71,46.86,46.44,46.64,110400.0
2013-08-16 10:30:00,46.62,46.76,46.47,46.49,34100.0,46.62,46.76,46.47,46.49,34100.0
2013-08-16 11:00:00,46.46,46.48,46.08,46.12,32000.0,46.46,46.48,46.08,46.12,32000.0
2013-08-16 11:30:00,46.12,46.43,46.11,46.42,63000.0,46.12,46.43,46.11,46.42,63000.0
2013-08-16 12:00:00,46.4,46.53,46.37,46.51,21200.0,46.4,46.53,46.37,46.51,21200.0
2013-08-16 12:30:00,46.51,46.52,46.26,46.27,18700.0,46.51,46.52,46.26,46.27,18700.0
2013-08-16 13:00:00,46.28,46.31,46.07,46.15,23100.0,46.28,46.31,46.07,46.15,23100.0
2013-08-16 13:30:00,46.14,46.14,45.95,46.1,23800.0,46.14,46.14,45.95,46.1,23800.0
2013-08-16 14:00:00,46.11,46.23,46.0,46.05,28300.0,46.11,46.23,46.0,46.05,28300.0
2013-08-16 14:30:00,46.05,46.08,45.81,45.88,74500.0,46.05,46.08,45.81,45.88,74500.0
2013-08-16 15:00:00,45.88,45.9,45.78,45.79,60400.0,45.88,45.9,45.78,45.79,60400.0
2013-08-16 15:30:00,45.8,45.81,45.64,45.66,310800.0,45.8,45.81,45.64,45.66,310800.0
2013-08-19 09:30:00,45.74,46.05,45.56,46.01,51500.0,45.74,46.05,45.56,46.01,51500.0
2013-08-19 10:00:00,46.05,46.18,45.83,45.84,38000.0,46.05,46.18,45.83,45.84,38000.0
2013-08-19 10:30:00,45.83,45.86,45.77,45.83,29100.0,45.83,45.86,45.77,45.83,29100.0
2013-08-19 11:00:00,45.8,45.97,45.77,45.96,20700.0,45.8,45.97,45.77,45.96,20700.0
2013-08-19 11:30:00,45.94,45.95,45.84,45.91,24600.0,45.94,45.95,45.84,45.91,24600.0
2013-08-19 12:00:00,45.9,45.91,45.83,45.84,17800.0,45.9,45.91,45.83,45.84,17800.0
2013-08-19 12:30:00,45.84,45.85,45.78,45.79,45600.0,45.84,45.85,45.78,45.79,45600.0
2013-08-19 13:00:00,45.78,45.87,45.77,45.82,16300.0,45.78,45.87,45.77,45.82,16300.0
2013-08-19 13:30:00,45.81,45.88,45.75,45.86,16700.0,45.81,45.88,45.75,45.86,16700.0
2013-08-19 14:00:00,45.88,45.91,45.76,45.79,23200.0,45.88,45.91,45.76,45.79,23200.0
2013-08-19 14:30:00,45.78,45.79,45.72,45.78,26700.0,45.78,45.79,45.72,45.78,26700.0
2013-08-19 15:00:00,45.79,45.79,45.56,45.56,41000.0,45.79,45.79,45.56,45.56,41000.0
2013-08-19 15:30:00,45.56,45.58,45.47,45.5,104600.0,45.56,45.58,45.47,45.5,104600.0
2013-08-20 09:30:00,45.7,45.7,45.36,45.47,14200.0,45.7,45.7,45.36,45.47,14200.0
2013-08-20 10:00:00,45.47,45.65,45.41,45.59,16700.0,45.47,45.65,45.41,45.59,16700.0
2013-08-20 10:30:00,45.56,45.77,45.4,45.77,46200.0,45.56,45.77,45.4,45.77,46200.0
2013-08-20 11:00:00,45.74,45.88,45.72,45.81,16100.0,45.74,45.88,45.72,45.81,16100.0
2013-08-20 11:30:00,45.8,46.09,45.8,46.03,27400.0,45.8,46.09,45.8,46.03,27400.0
2013-08-20 12:00:00,46.02,46.12,46.0,46.12,25300.0,46.02,46.12,46.0,46.12,25300.0
2013-08-20 12:30:00,46.09,46.2,46.09,46.2,10200.0,46.09,46.2,46.09,46.2,10200.0
2013-08-20 13:00:00,46.18,46.27,46.08,46.09,10200.0,46.18,46.27,46.08,46.09,10200.0
2013-08-20 13:30:00,46.1,46.29,46.08,46.24,19100.0,46.1,46.29,46.08,46.24,19100.0
2013-08-20 14:00:00,46.22,46.32,46.17,46.18,18800.0,46.22,46.32,46.17,46.18,18800.0
2013-08-20 14:30:00,46.2,46.32,46.18,46.32,62000.0,46.2,46.32,46.18,46.32,62000.0
2013-08-20 15:00:00,46.31,46.5,46.31,46.5,48800.0,46.31,46.5,46.31,46.5,48800.0
2013-08-20 15:30:00,46.5,46.65,46.44,46.64,214600.0,46.5,46.65,46.44,46.64,214600.0
2013-08-21 09:30:00,46.42,46.67,46.42,46.51,48700.0,46.42,46.67,46.42,46.51,48700.0
2013-08-21 10:00:00,46.51,46.79,46.48,46.53,46200.0,46.51,46.79,46.48,46.53,46200.0
2013-08-21 10:30:00,46.53,46.61,46.46,46.57,41400.0,46.53,46.61,46.46,46.57,41400.0
2013-08-21 11:00:00,46.55,46.6,46.47,46.49,54500.0,46.55,46.6,46.47,46.49,54500.0
2013-08-21 11:30:00,46.48,46.54,46.29,46.49,47900.0,46.48,46.54,46.29,46.49,47900.0
2013-08-21 12:00:00,46.47,46.54,46.42,46.49,46300.0,46.47,46.54,46.42,46.49,46300.0
2013-08-21 12:30:00,46.47,46.49,46.41,46.45,32200.0,46.47,46.49,46.41,46.45,32200.0
2013-08-21 13:00:00,46.45,46.59,46.41,46.5,21100.0,46.45,46.59,46.41,46.5,21100.0
2013-08-21 13:30:00,46.48,46.58,46.45,46.49,41700.0,46.48,46.58,46.45,46.49,41700.0
2013-08-21 14:00:00,46.49,46.51,46.21,46.41,58900.0,46.49,46.51,46.21,46.41,58900.0
2013-08-21 14:30:00,46.4,46.78,46.4,46.77,36100.0,46.4,46.78,46.4,46.77,36100.0
2013-08-21 15:00:00,46.76,46.82,46.7,46.77,53600.0,46.76,46.82,46.7,46.77,53600.0
2013-08-21 15:30:00,46.77,46.79,46.59,46.6,139400.0,46.77,46.79,46.59,46.6,139400.0
2013-08-22 09:30:00,46.53,46.57,46.17,46.24,64600.0,46.53,46.57,46.17,46.24,64600.0
2013-08-22 10:00:00,46.19,46.33,45.81,46.31,34400.0,46.19,46.33,45.81,46.31,34400.0
2013-08-22 10:30:00,46.32,46.42,46.14,46.14,31400.0,46.32,46.42,46.14,46.14,31400.0
2013-08-22 11:00:00,46.12,46.16,45.76,45.87,47100.0,46.12,46.16,45.76,45.87,47100.0
2013-08-22 11:30:00,45.91,46.21,45.91,46.1,38300.0,45.91,46.21,45.91,46.1,38300.0
2013-08-22 12:00:00,46.11,46.16,46.0,46.0,30500.0,46.11,46.16,46.0,46.0,30500.0
2013-08-22 12:30:00,46.02,46.28,46.02,46.24,17100.0,46.02,46.28,46.02,46.24,17100.0
2013-08-22 13:00:00,46.24,46.4,46.24,46.35,11200.0,46.24,46.4,46.24,46.35,11200.0
2013-08-22 13:30:00,46.35,46.41,46.31,46.38,10100.0,46.35,46.41,46.31,46.38,10100.0
2013-08-22 14:00:00,46.36,46.52,46.32,46.36,13100.0,46.36,46.52,46.32,46.36,13100.0
2013-08-22 14:30:00,46.37,46.59,46.34,46.41,18700.0,46.37,46.59,46.34,46.41,18700.0
2013-08-22 15:00:00,46.41,46.45,46.32,46.38,16800.0,46.41,46.45,46.32,46.38,16800.0
2013-08-22 15:30:00,46.39,46.48,46.33,46.45,119200.0,46.39,46.48,46.33,46.45,119200.0
2013-08-23 09:30:00,46.5,46.7,46.23,46.36,38700.0,46.5,46.7,46.23,46.36,38700.0
2013-08-23 10:00:00,46.36,46.41,46.16,46.29,100900.0,46.36,46.41,46.16,46.29,100900.0
2013-08-23 10:30:00,46.3,46.36,46.27,46.29,33600.0,46.3,46.36,46.27,46.29,33600.0
2013-08-23 11:00:00,46.3,46.45,46.28,46.35,62700.0,46.3,46.45,46.28,46.35,62700.0
2013-08-23 11:30:00,46.35,46.43,46.31,46.31,11900.0,46.35,46.43,46.31,46.31,11900.0
2013-08-23 12:00:00,46.33,46.38,46.25,46.26,22500.0,46.33,46.38,46.25,46.26,22500.0
2013-08-23 12:30:00,46.27,46.51,46.27,46.5,27700.0,46.27,46.51,46.27,46.5,27700.0
2013-08-23 13:00:00,46.48,46.5,46.32,46.34,29100.0,46.48,46.5,46.32,46.34,29100.0
2013-08-23 13:30:00,46.34,46.38,46.31,46.34,19300.0,46.34,46.38,46.31,46.34,19300.0
2013-08-23 14:00:00,46.34,46.41,46.31,46.33,18700.0,46.34,46.41,46.31,46.33,18700.0
2013-08-23 14:30:00,46.33,46.33,46.25,46.3,18300.0,46.33,46.33,46.25,46.3,18300.0
2013-08-23 15:00:00,46.3,46.34,46.22,46.34,49800.0,46.3,46.34,46.22,46.34,49800.0
2013-08-23 15:30:00,46.33,46.51,46.3,46.42,98400.0,46.33,46.51,46.3,46.42,98400.0
2013-08-26 09:30:00,46.38,46.38,46.05,46.05,28000.0,46.38,46.38,46.05,46.05,28000.0
2013-08-26 10:00:00,46.04,46.48,46.04,46.45,27900.0,46.04,46.48,46.04,46.45,27900.0
2013-08-26 10:30:00,46.45,46.65,46.38,46.62,17200.0,46.45,46.65,46.38,46.62,17200.0
2013-08-26 11:00:00,46.61,46.63,46.41,46.46,18400.0,46.61,46.63,46.41,46.46,18400.0
2013-08-26 11:30:00,46.47,46.52,46.31,46.31,12100.0,46.47,46.52,46.31,46.31,12100.0
2013-08-26 12:00:00,46.32,46.32,46.22,46.22,12800.0,46.32,46.32,46.22,46.22,12800.0
2013-08-26 12:30:00,46.22,46.39,46.22,46.39,16500.0,46.22,46.39,46.22,46.39,16500.0
2013-08-26 13:00:00,46.39,46.45,46.38,46.42,12400.0,46.39,46.45,46.38,46.42,12400.0
2013-08-26 13:30:00,46.4,46.42,46.3,46.39,11100.0,46.4,46.42,46.3,46.39,11100.0
2013-08-26 14:00:00,46.39,46.41,46.32,46.34,16800.0,46.39,46.41,46.32,46.34,16800.0
2013-08-26 14:30:00,46.34,46.36,46.28,46.36,67800.0,46.34,46.36,46.28,46.36,67800.0
2013-08-26 15:00:00,46.38,46.46,46.17,46.31,76400.0,46.38,46.46,46.17,46.31,76400.0
2013-08-26 15:30:00,46.3,46.45,46.3,46.33,130000.0,46.3,46.45,46.3,46.33,130000.0
2013-08-27 09:30:00,45.83,45.89,45.49,45.62,25200.0,45.83,45.89,45.49,45.62,25200.0
2013-08-27 10:00:00,45.62,45.67,45.46,45.51,24500.0,45.62,45.67,45.46,45.51,24500.0
2013-08-27 10:30:00,45.52,45.68,45.43,45.67,35000.0,45.52,45.68,45.43,45.67,35000.0
2013-08-27 11:00:00,45.73,45.88,45.58,45.85,34800.0,45.73,45.88,45.58,45.85,34800.0
2013-08-27 11:30:00,45.84,45.89,45.8,45.87,34600.0,45.84,45.89,45.8,45.87,34600.0
2013-08-27 12:00:00,45.85,45.86,45.56,45.62,40200.0,45.85,45.86,45.56,45.62,40200.0
2013-08-27 12:30:00,45.6,45.76,45.58,45.68,32400.0,45.6,45.76,45.58,45.68,32400.0
2013-08-27 13:00:00,45.65,45.69,45.45,45.49,22300.0,45.65,45.69,45.45,45.49,22300.0
2013-08-27 13:30:00,45.49,45.64,45.49,45.55,17500.0,45.49,45.64,45.49,45.55,17500.0
2013-08-27 14:00:00,45.55,45.55,45.4,45.47,33200.0,45.55,45.55,45.4,45.47,33200.0
2013-08-27 14:30:00,45.46,45.57,45.43,45.57,38500.0,45.46,45.57,45.43,45.57,38500.0
2013-08-27 15:00:00,45.53,45.57,45.25,45.32,45400.0,45.53,45.57,45.25,45.32,45400.0
2013-08-27 15:30:00,45.32,45.38,45.23,45.33,139000.0,45.32,45.38,45.23,45.33,139000.0
2013-08-28 09:30:00,45.27,45.46,44.94,44.96,56000.0,45.27,45.46,44.94,44.96,56000.0
2013-08-28 10:00:00,44.95,45.12,44.94,45.04,29700.0,44.95,45.12,44.94,45.04,29700.0
2013-08-28 10:30:00,45.03,45.11,44.92,44.95,58100.0,45.03,45.11,44.92,44.95,58100.0
2013-08-28 11:00:00,44.97,45.04,44.95,45.04,37700.0,44.97,45.04,44.95,45.04,37700.0
2013-08-28 11:30:00,45.03,45.33,44.99,45.33,24700.0,45.03,45.33,44.99,45.33,24700.0
2013-08-28 12:00:00,45.33,45.34,45.15,45.24,11800.0,45.33,45.34,45.15,45.24,11800.0
2013-08-28 12:30:00,45.24,45.32,45.23,45.32,13600.0,45.24,45.32,45.23,45.32,13600.0
2013-08-28 13:00:00,45.3,45.4,45.27,45.39,18700.0,45.3,45.4,45.27,45.39,18700.0
2013-08-28 13:30:00,45.39,45.5,45.35,45.5,15900.0,45.39,45.5,45.35,45.5,15900.0
2013-08-28 14:00:00,45.5,45.53,45.41,45.49,18000.0,45.5,45.53,45.41,45.49,18000.0
2013-08-28 14:30:00,45.48,45.5,45.39,45.46,22600.0,45.48,45.5,45.39,45.46,22600.0
2013-08-28 15:00:00,45.47,45.62,45.43,45.48,28100.0,45.47,45.62,45.43,45.48,28100.0
2013-08-28 15:30:00,45.49,45.53,45.36,45.38,72100.0,45.49,45.53,45.36,45.38,72100.0
2013-08-29 09:30:00,45.34,45.82,45.28,45.72,10300.0,45.34,45.82,45.28,45.72,10300.0
2013-08-29 10:00:00,45.77,45.94,45.75,45.91,16000.0,45.77,45.94,45.75,45.91,16000.0
2013-08-29 10:30:00,45.89,46.23,45.89,46.01,122500.0,45.89,46.23,45.89,46.01,122500.0
2013-08-29 11:00:00,46.01,46.2,46.01,46.2,15500.0,46.01,46.2,46.01,46.2,15500.0
2013-08-29 11:30:00,46.2,46.33,46.19,46.3,68000.0,46.2,46.33,46.19,46.3,68000.0
2013-08-29 12:00:00,46.32,46.39,46.3,46.39,29100.0,46.32,46.39,46.3,46.39,29100.0
2013-08-29 12:30:00,46.39,46.42,46.33,46.4,39900.0,46.39,46.42,46.33,46.4,39900.0
2013-08-29 13:00:00,46.41,46.53,46.38,46.49,47300.0,46.41,46.53,46.38,46.49,47300.0
2013-08-29 13:30:00,46.48,46.57,46.39,46.57,36800.0,46.48,46.57,46.39,46.57,36800.0
2013-08-29 14:00:00,46.57,46.79,46.51,46.78,60600.0,46.57,46.79,46.51,46.78,60600.0
2013-08-29 14:30:00,46.78,46.86,46.74,46.79,42300.0,46.78,46.86,46.74,46.79,42300.0
2013-08-29 15:00:00,46.8,46.87,46.71,46.79,80200.0,46.8,46.87,46.71,46.79,80200.0
2013-08-29 15:30:00,46.79,46.88,46.69,46.77,218000.0,46.79,46.88,46.69,46.77,218000.0
2013-08-30 09:30:00,46.77,47.06,46.75,47.04,47300.0,46.77,47.06,46.75,47.04,47300.0
2013-08-30 10:00:00,47.03,47.11,46.95,47.0,83400.0,47.03,47.11,46.95,47.0,83400.0
2013-08-30 10:30:00,46.97,46.97,46.8,46.81,52300.0,46.97,46.97,46.8,46.81,52300.0
2013-08-30 11:00:00,46.8,46.89,46.72,46.76,117500.0,46.8,46.89,46.72,46.76,117500.0
2013-08-30 11:30:00,46.74,46.79,46.72,46.75,69700.0,46.74,46.79,46.72,46.75,69700.0
2013-08-30 12:00:00,46.73,46.86,46.69,46.85,130200.0,46.73,46.86,46.69,46.85,130200.0
2013-08-30 12:30:00,46.83,46.84,46.7,46.72,22300.0,46.83,46.84,46.7,46.72,22300.0
2013-08-30 13:00:00,46.7,46.83,46.6,46.77,65300.0,46.7,46.83,46.6,46.77,65300.0
2013-08-30 13:30:00,46.78,46.84,46.7,46.74,27700.0,46.78,46.84,46.7,46.74,27700.0
2013-08-30 14:00:00,46.73,46.81,46.7,46.8,36200.0,46.73,46.81,46.7,46.8,36200.0
2013-08-30 14:30:00,46.8,46.85,46.62,46.69,37900.0,46.8,46.85,46.62,46.69,37900.0
2013-08-30 15:00:00,46.67,46.79,46.6,46.79,45000.0,46.67,46.79,46.6,46.79,45000.0
2013-08-30 15:30:00,46.77,46.8,46.6,46.74,134400.0,46.77,46.8,46.6,46.74,134400.0
2013-09-03 09:30:00,47.01,47.2,46.9,47.01,105700.0,47.01,47.2,46.9,47.01,105700.0
2013-09-03 10:00:00,47.01,47.12,46.9,47.12,28900.0,47.01,47.12,46.9,47.12,28900.0
2013-09-03 10:30:00,47.12,47.27,47.1,47.15,51900.0,47.12,47.27,47.1,47.15,51900.0
2013-09-03 11:00:00,47.15,47.27,47.0,47.0,44900.0,47.15,47.27,47.0,47.0,44900.0
2013-09-03 11:30:00,47.0,47.18,47.0,47.03,36900.0,47.0,47.18,47.0,47.03,36900.0
2013-09-03 12:00:00,47.02,47.15,47.0,47.06,40100.0,47.02,47.15,47.0,47.06,40100.0
2013-09-03 12:30:00,47.06,47.16,47.01,47.06,46400.0,47.06,47.16,47.01,47.06,46400.0
2013-09-03 13:00:00,47.05,47.25,46.98,47.18,68600.0,47.05,47.25,46.98,47.18,68600.0
2013-09-03 13:30:00,47.18,47.18,47.09,47.1,63000.0,47.18,47.18,47.09,47.1,63000.0
2013-09-03 14:00:00,47.1,47.28,47.1,47.21,94100.0,47.1,47.28,47.1,47.21,94100.0
2013-09-03 14:30:00,47.2,47.24,47.08,47.23,91600.0,47.2,47.24,47.08,47.23,91600.0
2013-09-03 15:00:00,47.23,47.44,47.22,47.33,159600.0,47.23,47.44,47.22,47.33,159600.0
2013-09-03 15:30:00,47.33,47.44,47.19,47.25,360600.0,47.33,47.44,47.19,47.25,360600.0
2013-09-04 09:30:00,47.26,47.46,47.05,47.41,193600.0,47.26,47.46,47.05,47.41,193600.0
2013-09-04 10:00:00,47.4,47.44,47.36,47.41,210200.0,47.4,47.44,47.36,47.41,210200.0
2013-09-04 10:30:00,47.4,47.49,47.37,47.38,127800.0,47.4,47.49,47.37,47.38,127800.0
2013-09-04 11:00:00,47.38,47.55,47.32,47.4,92700.0,47.38,47.55,47.32,47.4,92700.0
2013-09-04 11:30:00,47.4,47.55,47.39,47.48,108400.0,47.4,47.55,47.39,47.48,108400.0
2013-09-04 12:00:00,47.5,47.61,47.49,47.51,107900.0,47.5,47.61,47.49,47.51,107900.0
2013-09-04 12:30:00,47.51,47.52,47.41,47.5,112600.0,47.51,47.52,47.41,47.5,112600.0
2013-09-04 13:00:00,47.5,47.56,47.48,47.55,135300.0,47.5,47.56,47.48,47.55,135300.0
2013-09-04 13:30:00,47.55,47.59,47.47,47.52,120700.0,47.55,47.59,47.47,47.52,120700.0
2013-09-04 14:00:00,47.51,47.56,47.46,47.48,102400.0,47.51,47.56,47.46,47.48,102400.0
2013-09-04 14:30:00,47.48,47.57,47.48,47.52,158000.0,47.48,47.57,47.48,47.52,158000.0
2013-09-04 15:00:00,47.53,47.62,47.43,47.5,315700.0,47.53,47.62,47.43,47.5,315700.0
2013-09-04 15:30:00,47.5,47.55,47.47,47.5,475000.0,47.5,47.55,47.47,47.5,475000.0
2013-09-05 09:30:00,47.94,48.31,47.83,48.19,372600.0,47.94,48.31,47.83,48.19,372600.0
2013-09-05 10:00:00,48.18,48.46,48.15,48.42,206400.0,48.18,48.46,48.15,48.42,206400.0
2013-09-05 10:30:00,48.42,48.45,48.3,48.33,96900.0,48.42,48.45,48.3,48.33,96900.0
2013-09-05 11:00:00,48.33,48.39,48.29,48.38,78400.0,48.33,48.39,48.29,48.38,78400.0
2013-09-05 11:30:00,48.38,48.43,48.33,48.34,123800.0,48.38,48.43,48.33,48.34,123800.0
2013-09-05 12:00:00,48.34,48.37,48.15,48.34,86100.0,48.34,48.37,48.15,48.34,86100.0
2013-09-05 12:30:00,48.34,48.39,48.31,48.35,96800.0,48.34,48.39,48.31,48.35,96800.0
2013-09-05 13:00:00,48.34,48.52,48.33,48.5,256300.0,48.34,48.52,48.33,48.5,256300.0
2013-09-05 13:30:00,48.5,48.52,48.43,48.49,144700.0,48.5,48.52,48.43,48.49,144700.0
2013-09-05 14:00:00,48.47,48.52,48.47,48.5,133300.0,48.47,48.52,48.47,48.5,133300.0
2013-09-05 14:30:00,48.5,48.63,48.45,48.63,124200.0,48.5,48.63,48.45,48.63,124200.0
2013-09-05 15:00:00,48.63,48.7,48.61,48.66,177200.0,48.63,48.7,48.61,48.66,177200.0
2013-09-05 15:30:00,48.66,48.72,48.53,48.58,425500.0,48.66,48.72,48.53,48.58,425500.0
2013-09-06 09:30:00,48.86,48.92,48.29,48.53,168200.0,48.86,48.92,48.29,48.53,168200.0
2013-09-06 10:00:00,48.5,48.79,48.28,48.72,161500.0,48.5,48.79,48.28,48.72,161500.0
2013-09-06 10:30:00,48.72,48.99,48.7,48.89,225700.0,48.72,48.99,48.7,48.89,225700.0
2013-09-06 11:00:00,48.88,48.97,48.85,48.9,99100.0,48.88,48.97,48.85,48.9,99100.0
2013-09-06 11:30:00,48.9,48.99,48.84,48.95,64800.0,48.9,48.99,48.84,48.95,64800.0
2013-09-06 12:00:00,48.95,49.0,48.91,48.93,74500.0,48.95,49.0,48.91,48.93,74500.0
2013-09-06 12:30:00,48.93,49.0,48.89,48.97,64700.0,48.93,49.0,48.89,48.97,64700.0
2013-09-06 13:00:00,48.96,49.05,48.95,49.02,63900.0,48.96,49.05,48.95,49.02,63900.0
2013-09-06 13:30:00,49.01,49.12,48.96,49.12,83300.0,49.01,49.12,48.96,49.12,83300.0
2013-09-06 14:00:00,49.11,49.19,49.08,49.12,111400.0,49.11,49.19,49.08,49.12,111400.0
2013-09-06 14:30:00,49.11,49.24,49.11,49.22,127700.0,49.11,49.24,49.11,49.22,127700.0
2013-09-06 15:00:00,49.22,49.3,49.12,49.3,208600.0,49.22,49.3,49.12,49.3,208600.0
2013-09-06 15:30:00,49.29,49.35,49.23,49.26,335200.0,49.29,49.35,49.23,49.26,335200.0
2013-09-09 09:30:00,49.4,50.2,49.27,50.1,430800.0,49.4,50.2,49.27,50.1,430800.0
2013-09-09 10:00:00,50.12,50.51,50.03,50.46,251000.0,50.12,50.51,50.03,50.46,251000.0
2013-09-09 10:30:00,50.46,50.84,50.45,50.75,334800.0,50.46,50.84,50.45,50.75,334800.0
2013-09-09 11:00:00,50.74,50.9,50.73,50.89,140800.0,50.74,50.9,50.73,50.89,140800.0
2013-09-09 11:30:00,50.9,51.05,50.83,50.95,159300.0,50.9,51.05,50.83,50.95,159300.0
2013-09-09 12:00:00,50.95,51.2,50.87,51.19,195400.0,50.95,51.2,50.87,51.19,195400.0
2013-09-09 12:30:00,51.19,51.45,51.14,51.27,257900.0,51.19,51.45,51.14,51.27,257900.0
2013-09-09 13:00:00,51.25,51.48,51.25,51.46,139500.0,51.25,51.48,51.25,51.46,139500.0
2013-09-09 13:30:00,51.46,51.57,51.44,51.51,162800.0,51.46,51.57,51.44,51.51,162800.0
2013-09-09 14:00:00,51.49,51.53,51.24,51.26,261800.0,51.49,51.53,51.24,51.26,261800.0
2013-09-09 14:30:00,51.26,51.46,51.22,51.34,290000.0,51.26,51.46,51.22,51.34,290000.0
2013-09-09 15:00:00,51.34,51.4,51.19,51.32,229200.0,51.34,51.4,51.19,51.32,229200.0
2013-09-09 15:30:00,51.32,51.48,51.21,51.44,513300.0,51.32,51.48,51.21,51.44,513300.0
2013-09-10 09:30:00,51.7,52.38,51.59,52.27,172100.0,51.7,52.38,51.59,52.27,172100.0
2013-09-10 10:00:00,52.26,52.5,52.09,52.49,203000.0,52.26,52.5,52.09,52.49,203000.0
2013-09-10 10:30:00,52.47,52.58,52.37,52.5,205000.0,52.47,52.58,52.37,52.5,205000.0
2013-09-10 11:00:00,52.5,52.56,52.24,52.51,190700.0,52.5,52.56,52.24,52.51,190700.0
2013-09-10 11:30:00,52.51,52.59,52.19,52.52,172800.0,52.51,52.59,52.19,52.52,172800.0
2013-09-10 12:00:00,52.51,52.6,52.46,52.57,67900.0,52.51,52.6,52.46,52.57,67900.0
2013-09-10 12:30:00,52.57,52.8,52.57,52.79,105100.0,52.57,52.8,52.57,52.79,105100.0
2013-09-10 13:00:00,52.78,52.8,52.61,52.76,79300.0,52.78,52.8,52.61,52.76,79300.0
2013-09-10 13:30:00,52.75,52.79,52.61,52.61,78400.0,52.75,52.79,52.61,52.61,78400.0
2013-09-10 14:00:00,52.61,52.84,52.61,52.83,137900.0,52.61,52.84,52.61,52.83,137900.0
2013-09-10 14:30:00,52.84,53.05,52.74,53.05,246300.0,52.84,53.05,52.74,53.05,246300.0
2013-09-10 15:00:00,53.04,53.31,52.97,53.18,284600.0,53.04,53.31,52.97,53.18,284600.0
2013-09-10 15:30:00,53.19,53.47,53.17,53.46,477800.0,53.19,53.47,53.17,53.46,477800.0
2013-09-11 09:30:00,53.41,53.5,52.61,52.62,332300.0,53.41,53.5,52.61,52.62,332300.0
2013-09-11 10:00:00,52.65,52.8,52.47,52.76,276800.0,52.65,52.8,52.47,52.76,276800.0
2013-09-11 10:30:00,52.77,53.3,52.77,53.11,181100.0,52.77,53.3,52.77,53.11,181100.0
2013-09-11 11:00:00,53.11,53.21,52.97,53.05,166700.0,53.11,53.21,52.97,53.05,166700.0
2013-09-11 11:30:00,53.05,53.13,52.85,52.92,82900.0,53.05,53.13,52.85,52.92,82900.0
2013-09-11 12:00:00,52.92,52.92,52.81,52.88,99700.0,52.92,52.92,52.81,52.88,99700.0
2013-09-11 12:30:00,52.9,52.9,52.69,52.77,81100.0,52.9,52.9,52.69,52.77,81100.0
2013-09-11 13:00:00,52.77,52.87,52.71,52.81,78100.0,52.77,52.87,52.71,52.81,78100.0
2013-09-11 13:30:00,52.81,53.15,52.81,53.0,92900.0,52.81,53.15,52.81,53.0,92900.0
2013-09-11 14:00:00,53.0,53.08,52.91,53.06,96300.0,53.0,53.08,52.91,53.06,96300.0
2013-09-11 14:30:00,53.07,53.33,53.0,53.0,128800.0,53.07,53.33,53.0,53.0,128800.0
2013-09-11 15:00:00,53.0,53.07,52.95,52.98,146000.0,53.0,53.07,52.95,52.98,146000.0
2013-09-11 15:30:00,52.98,53.17,52.98,53.12,358400.0,52.98,53.17,52.98,53.12,358400.0
2013-09-12 09:30:00,52.92,53.14,52.55,52.55,103400.0,52.92,53.14,52.55,52.55,103400.0
2013-09-12 10:00:00,52.56,52.79,52.39,52.62,111000.0,52.56,52.79,52.39,52.62,111000.0
2013-09-12 10:30:00,52.67,52.91,52.61,52.71,80500.0,52.67,52.91,52.61,52.71,80500.0
2013-09-12 11:00:00,52.72,52.79,52.42,52.54,72500.0,52.72,52.79,52.42,52.54,72500.0
2013-09-12 11:30:00,52.53,52.66,52.48,52.52,69000.0,52.53,52.66,52.48,52.52,69000.0
2013-09-12 12:00:00,52.52,52.6,52.45,52.55,66200.0,52.52,52.6,52.45,52.55,66200.0
2013-09-12 12:30:00,52.56,52.77,52.54,52.71,89400.0,52.56,52.77,52.54,52.71,89400.0
2013-09-12 13:00:00,52.71,52.93,52.71,52.85,73900.0,52.71,52.93,52.71,52.85,73900.0
2013-09-12 13:30:00,52.83,52.99,52.76,52.85,98700.0,52.83,52.99,52.76,52.85,98700.0
2013-09-12 14:00:00,52.86,52.93,52.74,52.85,87900.0,52.86,52.93,52.74,52.85,87900.0
2013-09-12 14:30:00,52.85,52.91,52.73,52.82,87000.0,52.85,52.91,52.73,52.82,87000.0
2013-09-12 15:00:00,52.81,53.08,52.81,53.07,130200.0,52.81,53.08,52.81,53.07,130200.0
2013-09-12 15:30:00,53.06,53.14,53.02,53.09,294500.0,53.06,53.14,53.02,53.09,294500.0
2013-09-13 09:30:00,53.09,53.23,52.97,52.98,35900.0,53.09,53.23,52.97,52.98,35900.0
2013-09-13 10:00:00,53.0,53.21,52.94,53.19,49600.0,53.0,53.21,52.94,53.19,49600.0
2013-09-13 10:30:00,53.2,53.49,53.2,53.48,47900.0,53.2,53.49,53.2,53.48,47900.0
2013-09-13 11:00:00,53.48,53.49,53.36,53.43,27700.0,53.48,53.49,53.36,53.43,27700.0
2013-09-13 11:30:00,53.44,53.54,53.37,53.52,32600.0,53.44,53.54,53.37,53.52,32600.0
2013-09-13 12:00:00,53.51,53.53,53.39,53.45,25800.0,53.51,53.53,53.39,53.45,25800.0
2013-09-13 12:30:00,53.45,53.45,53.3,53.3,27100.0,53.45,53.45,53.3,53.3,27100.0
2013-09-13 13:00:00,53.29,53.34,53.21,53.23,29000.0,53.29,53.34,53.21,53.23,29000.0
2013-09-13 13:30:00,53.22,53.24,53.17,53.21,30400.0,53.22,53.24,53.17,53.21,30400.0
2013-09-13 14:00:00,53.21,53.22,53.01,53.02,72300.0,53.21,53.22,53.01,53.02,72300.0
2013-09-13 14:30:00,53.02,53.15,52.98,53.15,64500.0,53.02,53.15,52.98,53.15,64500.0
2013-09-13 15:00:00,53.14,53.17,53.01,53.01,51200.0,53.14,53.17,53.01,53.01,51200.0
2013-09-13 15:30:00,53.01,53.09,52.95,53.06,177800.0,53.01,53.09,52.95,53.06,177800.0
2013-09-16 09:30:00,53.63,53.7,52.99,53.08,185400.0,53.63,53.7,52.99,53.08,185400.0
2013-09-16 10:00:00,53.06,53.15,52.72,52.76,109100.0,53.06,53.15,52.72,52.76,109100.0
2013-09-16 10:30:00,52.75,52.82,52.62,52.74,69500.0,52.75,52.82,52.62,52.74,69500.0
2013-09-16 11:00:00,52.76,52.93,52.65,52.91,65400.0,52.76,52.93,52.65,52.91,65400.0
2013-09-16 11:30:00,52.93,52.94,52.78,52.9,62500.0,52.93,52.94,52.78,52.9,62500.0
2013-09-16 12:00:00,52.9,52.91,52.75,52.79,115500.0,52.9,52.91,52.75,52.79,115500.0
2013-09-16 12:30:00,52.78,52.78,52.62,52.66,137900.0,52.78,52.78,52.62,52.66,137900.0
2013-09-16 13:00:00,52.67,52.73,52.66,52.69,63300.0,52.67,52.73,52.66,52.69,63300.0
2013-09-16 13:30:00,52.69,52.7,52.49,52.6,69200.0,52.69,52.7,52.49,52.6,69200.0
2013-09-16 14:00:00,52.61,52.63,52.51,52.52,142800.0,52.61,52.63,52.51,52.52,142800.0
2013-09-16 14:30:00,52.53,52.56,52.33,52.33,119500.0,52.53,52.56,52.33,52.33,119500.0
2013-09-16 15:00:00,52.34,52.39,52.09,52.17,211900.0,52.34,52.39,52.09,52.17,211900.0
2013-09-16 15:30:00,52.16,52.26,52.08,52.19,890600.0,52.16,52.26,52.08,52.19,890600.0
2013-09-17 09:30:00,52.13,53.1,52.13,52.95,77400.0,52.13,53.1,52.13,52.95,77400.0
2013-09-17 10:00:00,52.96,53.12,52.85,52.86,58700.0,52.96,53.12,52.85,52.86,58700.0
2013-09-17 10:30:00,52.87,52.96,52.7,52.73,46800.0,52.87,52.96,52.7,52.73,46800.0
2013-09-17 11:00:00,52.73,52.86,52.63,52.74,91200.0,52.73,52.86,52.63,52.74,91200.0
2013-09-17 11:30:00,52.72,52.81,52.68,52.69,49800.0,52.72,52.81,52.68,52.69,49800.0
2013-09-17 12:00:00,52.7,52.81,52.62,52.72,60600.0,52.7,52.81,52.62,52.72,60600.0
2013-09-17 12:30:00,52.71,52.78,52.69,52.74,45100.0,52.71,52.78,52.69,52.74,45100.0
2013-09-17 13:00:00,52.77,52.94,52.74,52.85,62000.0,52.77,52.94,52.74,52.85,62000.0
2013-09-17 13:30:00,52.86,52.87,52.7,52.79,37700.0,52.86,52.87,52.7,52.79,37700.0
2013-09-17 14:00:00,52.79,52.8,52.63,52.63,56200.0,52.79,52.8,52.63,52.63,56200.0
2013-09-17 14:30:00,52.62,52.84,52.59,52.83,64400.0,52.62,52.84,52.59,52.83,64400.0
2013-09-17 15:00:00,52.83,52.84,52.61,52.66,102300.0,52.83,52.84,52.61,52.66,102300.0
2013-09-17 15:30:00,52.65,52.65,52.58,52.63,162900.0,52.65,52.65,52.58,52.63,162900.0
2013-09-18 09:30:00,52.73,52.99,52.63,52.86,68100.0,52.73,52.99,52.63,52.86,68100.0
2013-09-18 10:00:00,52.87,53.11,52.71,52.71,63700.0,52.87,53.11,52.71,52.71,63700.0
2013-09-18 10:30:00,52.74,52.81,52.56,52.65,38500.0,52.74,52.81,52.56,52.65,38500.0
2013-09-18 11:00:00,52.66,52.67,52.3,52.31,35400.0,52.66,52.67,52.3,52.31,35400.0
2013-09-18 11:30:00,52.32,52.37,52.11,52.12,33500.0,52.32,52.37,52.11,52.12,33500.0
2013-09-18 12:00:00,52.12,52.2,51.91,51.98,54900.0,52.12,52.2,51.91,51.98,54900.0
2013-09-18 12:30:00,51.99,52.29,51.99,52.29,49900.0,51.99,52.29,51.99,52.29,49900.0
2013-09-18 13:00:00,52.29,52.4,52.01,52.1,76700.0,52.29,52.4,52.01,52.1,76700.0
2013-09-18 13:30:00,52.1,52.41,52.08,52.38,78300.0,52.1,52.41,52.08,52.38,78300.0
2013-09-18 14:00:00,52.4,53.09,52.4,52.92,116600.0,52.4,53.09,52.4,52.92,116600.0
2013-09-18 14:30:00,52.91,53.21,52.86,53.21,80700.0,52.91,53.21,52.86,53.21,80700.0
2013-09-18 15:00:00,53.21,53.27,53.08,53.12,85700.0,53.21,53.27,53.08,53.12,85700.0
2013-09-18 15:30:00,53.14,53.29,53.06,53.29,190600.0,53.14,53.29,53.06,53.29,190600.0
2013-09-19 09:30:00,53.44,53.66,53.26,53.66,64800.0,53.44,53.66,53.26,53.66,64800.0
2013-09-19 10:00:00,53.66,53.8,53.54,53.71,105400.0,53.66,53.8,53.54,53.71,105400.0
2013-09-19 10:30:00,53.71,53.83,53.65,53.76,89500.0,53.71,53.83,53.65,53.76,89500.0
2013-09-19 11:00:00,53.78,53.9,53.57,53.8,40000.0,53.78,53.9,53.57,53.8,40000.0
2013-09-19 11:30:00,53.8,53.81,53.55,53.61,64300.0,53.8,53.81,53.55,53.61,64300.0
2013-09-19 12:00:00,53.6,53.73,53.53,53.7,32200.0,53.6,53.73,53.53,53.7,32200.0
2013-09-19 12:30:00,53.7,53.91,53.63,53.89,45100.0,53.7,53.91,53.63,53.89,45100.0
2013-09-19 13:00:00,53.89,53.95,53.78,53.88,48400.0,53.89,53.95,53.78,53.88,48400.0
2013-09-19 13:30:00,53.88,53.99,53.85,53.95,44900.0,53.88,53.99,53.85,53.95,44900.0
2013-09-19 14:00:00,53.96,54.04,53.89,54.01,72400.0,53.96,54.04,53.89,54.01,72400.0
2013-09-19 14:30:00,54.02,54.11,53.98,54.1,59200.0,54.02,54.11,53.98,54.1,59200.0
2013-09-19 15:00:00,54.09,54.23,54.06,54.17,93500.0,54.09,54.23,54.06,54.17,93500.0
2013-09-19 15:30:00,54.18,54.22,54.08,54.1,166700.0,54.18,54.22,54.08,54.1,166700.0
2013-09-20 09:30:00,54.43,54.49,54.23,54.34,179100.0,54.43,54.49,54.23,54.34,179100.0
2013-09-20 10:00:00,54.34,54.45,54.08,54.15,50900.0,54.34,54.45,54.08,54.15,50900.0
2013-09-20 10:30:00,54.16,54.3,53.93,54.05,46900.0,54.16,54.3,53.93,54.05,46900.0
2013-09-20 11:00:00,54.03,54.05,53.75,53.81,43100.0,54.03,54.05,53.75,53.81,43100.0
2013-09-20 11:30:00,53.82,53.93,53.75,53.77,59500.0,53.82,53.93,53.75,53.77,59500.0
2013-09-20 12:00:00,53.75,53.98,53.68,53.93,66900.0,53.75,53.98,53.68,53.93,66900.0
2013-09-20 12:30:00,53.93,54.01,53.92,53.96,46400.0,53.93,54.01,53.92,53.96,46400.0
2013-09-20 13:00:00,53.95,53.97,53.83,53.86,70800.0,53.95,53.97,53.83,53.86,70800.0
2013-09-20 13:30:00,53.85,53.94,53.8,53.85,80900.0,53.85,53.94,53.8,53.85,80900.0
2013-09-20 14:00:00,53.84,53.87,53.74,53.86,72400.0,53.84,53.87,53.74,53.86,72400.0
2013-09-20 14:30:00,53.86,53.95,53.78,53.9,81200.0,53.86,53.95,53.78,53.9,81200.0
2013-09-20 15:00:00,53.89,53.91,53.75,53.75,116900.0,53.89,53.91,53.75,53.75,116900.0
2013-09-20 15:30:00,53.76,53.76,53.41,53.44,517100.0,53.76,53.76,53.41,53.44,517100.0
2013-09-23 09:30:00,53.32,53.5,53.13,53.39,71000.0,53.32,53.5,53.13,53.39,71000.0
2013-09-23 10:00:00,53.39,53.47,53.11,53.13,39200.0,53.39,53.47,53.11,53.13,39200.0
2013-09-23 10:30:00,53.1,53.21,52.91,52.98,71600.0,53.1,53.21,52.91,52.98,71600.0
2013-09-23 11:00:00,52.98,53.23,52.97,53.02,81100.0,52.98,53.23,52.97,53.02,81100.0
2013-09-23 11:30:00,53.02,53.06,52.86,52.95,84400.0,53.02,53.06,52.86,52.95,84400.0
2013-09-23 12:00:00,52.95,53.06,52.89,52.91,61400.0,52.95,53.06,52.89,52.91,61400.0
2013-09-23 12:30:00,52.91,53.02,52.91,52.98,30900.0,52.91,53.02,52.91,52.98,30900.0
2013-09-23 13:00:00,52.98,53.06,52.84,52.9,50200.0,52.98,53.06,52.84,52.9,50200.0
2013-09-23 13:30:00,52.91,53.03,52.85,53.03,41600.0,52.91,53.03,52.85,53.03,41600.0
2013-09-23 14:00:00,53.03,53.04,52.94,53.0,49100.0,53.03,53.04,52.94,53.0,49100.0
2013-09-23 14:30:00,52.99,53.06,52.94,53.0,56000.0,52.99,53.06,52.94,53.0,56000.0
2013-09-23 15:00:00,53.01,53.15,53.01,53.07,84900.0,53.01,53.15,53.01,53.07,84900.0
2013-09-23 15:30:00,53.06,53.17,52.86,52.88,324000.0,53.06,53.17,52.86,52.88,324000.0
2013-09-24 09:30:00,53.05,53.2,52.62,52.76,47600.0,53.05,53.2,52.62,52.76,47600.0
2013-09-24 10:00:00,52.75,53.0,52.65,52.99,63700.0,52.75,53.0,52.65,52.99,63700.0
2013-09-24 10:30:00,52.98,53.35,52.89,53.29,58600.0,52.98,53.35,52.89,53.29,58600.0
2013-09-24 11:00:00,53.29,53.61,53.29,53.54,39000.0,53.29,53.61,53.29,53.54,39000.0
2013-09-24 11:30:00,53.54,53.75,53.52,53.72,44200.0,53.54,53.75,53.52,53.72,44200.0
2013-09-24 12:00:00,53.71,53.87,53.66,53.85,24800.0,53.71,53.87,53.66,53.85,24800.0
2013-09-24 12:30:00,53.85,54.11,53.85,53.9,69800.0,53.85,54.11,53.85,53.9,69800.0
2013-09-24 13:00:00,53.9,54.04,53.87,53.87,39400.0,53.9,54.04,53.87,53.87,39400.0
2013-09-24 13:30:00,53.87,54.13,53.79,54.01,93600.0,53.87,54.13,53.79,54.01,93600.0
2013-09-24 14:00:00,54.0,54.02,53.64,53.66,93800.0,54.0,54.02,53.64,53.66,93800.0
2013-09-24 14:30:00,53.66,53.8,53.53,53.56,84100.0,53.66,53.8,53.53,53.56,84100.0
2013-09-24 15:00:00,53.56,53.79,53.52,53.67,72500.0,53.56,53.79,53.52,53.67,72500.0
2013-09-24 15:30:00,53.67,53.7,53.29,53.49,364400.0,53.67,53.7,53.29,53.49,364400.0
2013-09-25 09:30:00,53.34,53.4,52.55,52.61,145900.0,53.34,53.4,52.55,52.61,145900.0
2013-09-25 10:00:00,52.58,52.93,52.56,52.91,35200.0,52.58,52.93,52.56,52.91,35200.0
2013-09-25 10:30:00,52.91,53.12,52.85,52.92,24300.0,52.91,53.12,52.85,52.92,24300.0
2013-09-25 11:00:00,52.92,53.23,52.77,53.11,20600.0,52.92,53.23,52.77,53.11,20600.0
2013-09-25 11:30:00,53.13,53.18,52.97,53.04,21700.0,53.13,53.18,52.97,53.04,21700.0
2013-09-25 12:00:00,53.06,53.09,52.88,52.98,29800.0,53.06,53.09,52.88,52.98,29800.0
2013-09-25 12:30:00,53.02,53.02,52.89,52.95,18700.0,53.02,53.02,52.89,52.95,18700.0
2013-09-25 13:00:00,52.97,53.09,52.97,53.04,24700.0,52.97,53.09,52.97,53.04,24700.0
2013-09-25 13:30:00,53.01,53.01,52.61,52.79,94000.0,53.01,53.01,52.61,52.79,94000.0
2013-09-25 14:00:00,52.81,52.94,52.72,52.79,34000.0,52.81,52.94,52.72,52.79,34000.0
2013-09-25 14:30:00,52.77,52.84,52.64,52.64,70800.0,52.77,52.84,52.64,52.64,70800.0
2013-09-25 15:00:00,52.65,52.77,52.6,52.66,87600.0,52.65,52.77,52.6,52.66,87600.0
2013-09-25 15:30:00,52.66,52.83,52.63,52.71,136900.0,52.66,52.83,52.63,52.71,136900.0
2013-09-26 09:30:00,52.7,53.09,52.04,52.18,145900.0,52.7,53.09,52.04,52.18,145900.0
2013-09-26 10:00:00,52.17,52.51,52.14,52.36,54100.0,52.17,52.51,52.14,52.36,54100.0
2013-09-26 10:30:00,52.39,52.6,52.17,52.41,39200.0,52.39,52.6,52.17,52.41,39200.0
2013-09-26 11:00:00,52.37,52.46,52.14,52.43,36000.0,52.37,52.46,52.14,52.43,36000.0
2013-09-26 11:30:00,52.46,52.48,52.13,52.21,60600.0,52.46,52.48,52.13,52.21,60600.0
2013-09-26 12:00:00,52.23,52.3,52.11,52.21,47300.0,52.23,52.3,52.11,52.21,47300.0
2013-09-26 12:30:00,52.2,52.28,52.07,52.08,46100.0,52.2,52.28,52.07,52.08,46100.0
2013-09-26 13:00:00,52.08,52.12,51.98,52.1,75100.0,52.08,52.12,51.98,52.1,75100.0
2013-09-26 13:30:00,52.13,52.2,52.08,52.14,36500.0,52.13,52.2,52.08,52.14,36500.0
2013-09-26 14:00:00,52.13,52.2,52.05,52.2,38600.0,52.13,52.2,52.05,52.2,38600.0
2013-09-26 14:30:00,52.2,52.24,52.1,52.16,49600.0,52.2,52.24,52.1,52.16,49600.0
2013-09-26 15:00:00,52.15,52.29,52.13,52.23,81400.0,52.15,52.29,52.13,52.23,81400.0
2013-09-26 15:30:00,52.24,52.31,52.16,52.24,203900.0,52.24,52.31,52.16,52.24,203900.0
2013-09-27 09:30:00,52.08,52.67,52.08,52.65,61700.0,52.08,52.67,52.08,52.65,61700.0
2013-09-27 10:00:00,52.64,52.94,52.52,52.84,79000.0,52.64,52.94,52.52,52.84,79000.0
2013-09-27 10:30:00,52.86,53.13,52.84,53.06,62200.0,52.86,53.13,52.84,53.06,62200.0
2013-09-27 11:00:00,53.07,53.26,52.96,53.23,49900.0,53.07,53.26,52.96,53.23,49900.0
2013-09-27 11:30:00,53.22,53.22,53.05,53.07,24400.0,53.22,53.22,53.05,53.07,24400.0
2013-09-27 12:00:00,53.06,53.1,52.96,52.97,21700.0,53.06,53.1,52.96,52.97,21700.0
2013-09-27 12:30:00,52.98,53.05,52.86,52.94,27400.0,52.98,53.05,52.86,52.94,27400.0
2013-09-27 13:00:00,52.94,53.06,52.91,52.93,50800.0,52.94,53.06,52.91,52.93,50800.0
2013-09-27 13:30:00,52.93,52.98,52.81,52.81,28800.0,52.93,52.98,52.81,52.81,28800.0
2013-09-27 14:00:00,52.8,52.84,52.64,52.74,37600.0,52.8,52.84,52.64,52.74,37600.0
2013-09-27 14:30:00,52.73,52.78,52.6,52.71,68300.0,52.73,52.78,52.6,52.71,68300.0
2013-09-27 15:00:00,52.71,52.82,52.69,52.72,57800.0,52.71,52.82,52.69,52.72,57800.0
2013-09-27 15:30:00,52.73,52.76,52.64,52.71,158600.0,52.73,52.76,52.64,52.71,158600.0
2013-09-30 09:30:00,52.04,52.15,51.75,51.9,73300.0,52.04,52.15,51.75,51.9,73300.0
2013-09-30 10:00:00,51.86,51.93,51.65,51.93,116400.0,51.86,51.93,51.65,51.93,116400.0
2013-09-30 10:30:00,51.94,52.09,51.69,52.07,116400.0,51.94,52.09,51.69,52.07,116400.0
2013-09-30 11:00:00,52.04,52.07,51.93,51.96,85400.0,52.04,52.07,51.93,51.96,85400.0
2013-09-30 11:30:00,51.97,51.98,51.86,51.9,76300.0,51.97,51.98,51.86,51.9,76300.0
2013-09-30 12:00:00,51.91,51.92,51.82,51.85,28800.0,51.91,51.92,51.82,51.85,28800.0
2013-09-30 12:30:00,51.85,51.9,51.75,51.78,51700.0,51.85,51.9,51.75,51.78,51700.0
2013-09-30 13:00:00,51.77,51.9,51.7,51.8,74800.0,51.77,51.9,51.7,51.8,74800.0
2013-09-30 13:30:00,51.8,51.93,51.65,51.77,57300.0,51.8,51.93,51.65,51.77,57300.0
2013-09-30 14:00:00,51.79,51.89,51.72,51.88,76200.0,51.79,51.89,51.72,51.88,76200.0
2013-09-30 14:30:00,51.88,52.3,51.88,52.1,123300.0,51.88,52.3,51.88,52.1,123300.0
2013-09-30 15:00:00,52.12,52.12,51.97,52.03,83500.0,52.12,52.12,51.97,52.03,83500.0
2013-09-30 15:30:00,52.03,52.19,51.97,52.14,202600.0,52.03,52.19,51.97,52.14,202600.0
2013-10-01 09:30:00,52.24,52.69,52.06,52.42,59600.0,52.24,52.69,52.06,52.42,59600.0
2013-10-01 10:00:00,52.45,53.01,52.43,52.89,35400.0,52.45,53.01,52.43,52.89,35400.0
2013-10-01 10:30:00,52.88,52.99,52.65,52.65,37400.0,52.88,52.99,52.65,52.65,37400.0
2013-10-01 11:00:00,52.68,52.78,52.53,52.53,37900.0,52.68,52.78,52.53,52.53,37900.0
2013-10-01 11:30:00,52.55,52.7,52.5,52.68,35400.0,52.55,52.7,52.5,52.68,35400.0
2013-10-01 12:00:00,52.69,52.78,52.61,52.74,20600.0,52.69,52.78,52.61,52.74,20600.0
2013-10-01 12:30:00,52.74,52.75,52.56,52.57,34100.0,52.74,52.75,52.56,52.57,34100.0
2013-10-01 13:00:00,52.55,52.58,52.43,52.49,21200.0,52.55,52.58,52.43,52.49,21200.0
2013-10-01 13:30:00,52.5,52.52,52.31,52.43,34500.0,52.5,52.52,52.31,52.43,34500.0
2013-10-01 14:00:00,52.43,52.48,52.18,52.25,42100.0,52.43,52.48,52.18,52.25,42100.0
2013-10-01 14:30:00,52.25,52.3,52.17,52.3,39300.0,52.25,52.3,52.17,52.3,39300.0
2013-10-01 15:00:00,52.3,52.32,52.22,52.26,45100.0,52.3,52.32,52.22,52.26,45100.0
2013-10-01 15:30:00,52.27,52.38,52.22,52.38,179800.0,52.27,52.38,52.22,52.38,179800.0
2013-10-02 09:30:00,51.42,52.29,51.32,52.0,105500.0,51.42,52.29,51.32,52.0,105500.0
2013-10-02 10:00:00,51.99,52.19,51.6,52.1,107700.0,51.99,52.19,51.6,52.1,107700.0
2013-10-02 10:30:00,52.09,52.28,51.97,52.09,82300.0,52.09,52.28,51.97,52.09,82300.0
2013-10-02 11:00:00,52.1,52.26,52.01,52.15,66300.0,52.1,52.26,52.01,52.15,66300.0
2013-10-02 11:30:00,52.13,52.29,52.13,52.24,63500.0,52.13,52.29,52.13,52.24,63500.0
2013-10-02 12:00:00,52.23,52.33,52.16,52.25,57600.0,52.23,52.33,52.16,52.25,57600.0
2013-10-02 12:30:00,52.22,52.49,52.22,52.43,64900.0,52.22,52.49,52.22,52.43,64900.0
2013-10-02 13:00:00,52.43,52.6,52.43,52.58,49900.0,52.43,52.6,52.43,52.58,49900.0
2013-10-02 13:30:00,52.56,52.6,52.45,52.49,58200.0,52.56,52.6,52.45,52.49,58200.0
2013-10-02 14:00:00,52.5,52.52,52.33,52.37,59800.0,52.5,52.52,52.33,52.37,59800.0
2013-10-02 14:30:00,52.36,52.51,52.34,52.36,92300.0,52.36,52.51,52.34,52.36,92300.0
2013-10-02 15:00:00,52.37,52.37,52.15,52.18,126200.0,52.37,52.37,52.15,52.18,126200.0
2013-10-02 15:30:00,52.19,52.32,52.19,52.32,244900.0,52.19,52.32,52.19,52.32,244900.0
2013-10-03 09:30:00,52.26,52.45,51.85,51.93,54800.0,52.26,52.45,51.85,51.93,54800.0
2013-10-03 10:00:00,51.92,51.92,51.46,51.64,70200.0,51.92,51.92,51.46,51.64,70200.0
2013-10-03 10:30:00,51.62,51.63,51.39,51.62,58400.0,51.62,51.63,51.39,51.62,58400.0
2013-10-03 11:00:00,51.61,51.71,51.42,51.42,83500.0,51.61,51.71,51.42,51.42,83500.0
2013-10-03 11:30:00,51.41,51.59,51.16,51.23,56700.0,51.41,51.59,51.16,51.23,56700.0
2013-10-03 12:00:00,51.21,51.4,51.08,51.39,53500.0,51.21,51.4,51.08,51.39,53500.0
2013-10-03 12:30:00,51.43,51.6,51.36,51.58,46200.0,51.43,51.6,51.36,51.58,46200.0
2013-10-03 13:00:00,51.57,51.69,51.48,51.62,46100.0,51.57,51.69,51.48,51.62,46100.0
2013-10-03 13:30:00,51.65,51.86,51.65,51.82,60200.0,51.65,51.86,51.65,51.82,60200.0
2013-10-03 14:00:00,51.8,51.83,51.43,51.66,63200.0,51.8,51.83,51.43,51.66,63200.0
2013-10-03 14:30:00,51.67,51.69,51.53,51.54,48200.0,51.67,51.69,51.53,51.54,48200.0
2013-10-03 15:00:00,51.51,51.58,51.39,51.49,76100.0,51.51,51.58,51.39,51.49,76100.0
2013-10-03 15:30:00,51.47,51.5,51.36,51.42,196900.0,51.47,51.5,51.36,51.42,196900.0
2013-10-04 09:30:00,51.36,51.47,51.13,51.14,108500.0,51.36,51.47,51.13,51.14,108500.0
2013-10-04 10:00:00,51.14,51.29,51.14,51.24,75400.0,51.14,51.29,51.14,51.24,75400.0
2013-10-04 10:30:00,51.25,51.39,51.25,51.28,69400.0,51.25,51.39,51.25,51.28,69400.0
2013-10-04 11:00:00,51.28,51.3,51.04,51.19,128900.0,51.28,51.3,51.04,51.19,128900.0
2013-10-04 11:30:00,51.19,51.3,51.15,51.17,38800.0,51.19,51.3,51.15,51.17,38800.0
2013-10-04 12:00:00,51.19,51.29,51.12,51.27,76400.0,51.19,51.29,51.12,51.27,76400.0
2013-10-04 12:30:00,51.27,51.3,51.2,51.24,81300.0,51.27,51.3,51.2,51.24,81300.0
2013-10-04 13:00:00,51.25,51.35,51.11,51.14,67500.0,51.25,51.35,51.11,51.14,67500.0
2013-10-04 13:30:00,51.14,51.23,51.08,51.13,91300.0,51.14,51.23,51.08,51.13,91300.0
2013-10-04 14:00:00,51.13,51.13,50.92,50.95,89300.0,51.13,51.13,50.92,50.95,89300.0
2013-10-04 14:30:00,50.96,51.02,50.89,50.91,69600.0,50.96,51.02,50.89,50.91,69600.0
2013-10-04 15:00:00,50.91,51.0,50.88,50.89,92900.0,50.91,51.0,50.88,50.89,92900.0
2013-10-04 15:30:00,50.89,50.96,50.82,50.94,185400.0,50.89,50.96,50.82,50.94,185400.0
2013-10-07 09:30:00,50.55,50.78,50.08,50.14,121200.0,50.55,50.78,50.08,50.14,121200.0
2013-10-07 10:00:00,50.14,50.47,49.96,50.39,81300.0,50.14,50.47,49.96,50.39,81300.0
2013-10-07 10:30:00,50.43,50.82,50.4,50.79,105200.0,50.43,50.82,50.4,50.79,105200.0
2013-10-07 11:00:00,50.78,50.86,50.68,50.81,80500.0,50.78,50.86,50.68,50.81,80500.0
2013-10-07 11:30:00,50.8,50.95,50.74,50.83,100800.0,50.8,50.95,50.74,50.83,100800.0
2013-10-07 12:00:00,50.83,50.84,50.55,50.59,33700.0,50.83,50.84,50.55,50.59,33700.0
2013-10-07 12:30:00,50.58,50.6,50.41,50.42,114400.0,50.58,50.6,50.41,50.42,114400.0
2013-10-07 13:00:00,50.43,50.64,50.43,50.58,49000.0,50.43,50.64,50.43,50.58,49000.0
2013-10-07 13:30:00,50.6,50.61,50.49,50.61,36500.0,50.6,50.61,50.49,50.61,36500.0
2013-10-07 14:00:00,50.61,50.66,50.48,50.59,107400.0,50.61,50.66,50.48,50.59,107400.0
2013-10-07 14:30:00,50.58,50.6,50.52,50.55,55900.0,50.58,50.6,50.52,50.55,55900.0
2013-10-07 15:00:00,50.55,50.6,50.5,50.5,59300.0,50.55,50.6,50.5,50.5,59300.0
2013-10-07 15:30:00,50.49,50.53,50.33,50.36,229200.0,50.49,50.53,50.33,50.36,229200.0
2013-10-08 09:30:00,50.26,50.33,49.91,50.05,86100.0,50.26,50.33,49.91,50.05,86100.0
2013-10-08 10:00:00,50.02,50.07,49.78,49.94,125700.0,50.02,50.07,49.78,49.94,125700.0
2013-10-08 10:30:00,49.93,49.94,49.43,49.52,151200.0,49.93,49.94,49.43,49.52,151200.0
2013-10-08 11:00:00,49.52,49.58,49.35,49.42,98100.0,49.52,49.58,49.35,49.42,98100.0
2013-10-08 11:30:00,49.42,49.46,48.95,49.0,200300.0,49.42,49.46,48.95,49.0,200300.0
2013-10-08 12:00:00,48.99,49.14,48.68,48.69,171700.0,48.99,49.14,48.68,48.69,171700.0
2013-10-08 12:30:00,48.69,48.71,48.44,48.65,320500.0,48.69,48.71,48.44,48.65,320500.0
2013-10-08 13:00:00,48.66,48.97,48.58,48.96,135900.0,48.66,48.97,48.58,48.96,135900.0
2013-10-08 13:30:00,48.96,49.04,48.8,48.81,172000.0,48.96,49.04,48.8,48.81,172000.0
2013-10-08 14:00:00,48.8,48.81,48.46,48.66,164500.0,48.8,48.81,48.46,48.66,164500.0
2013-10-08 14:30:00,48.67,48.72,48.43,48.45,138100.0,48.67,48.72,48.43,48.45,138100.0
2013-10-08 15:00:00,48.46,48.47,48.24,48.34,190600.0,48.46,48.47,48.24,48.34,190600.0
2013-10-08 15:30:00,48.33,48.64,48.25,48.54,663900.0,48.33,48.64,48.25,48.54,663900.0
2013-10-09 09:30:00,48.63,48.72,47.49,47.81,209000.0,48.63,48.72,47.49,47.81,209000.0
2013-10-09 10:00:00,47.81,47.91,47.63,47.72,142200.0,47.81,47.91,47.63,47.72,142200.0
2013-10-09 10:30:00,47.71,47.78,47.45,47.63,170900.0,47.71,47.78,47.45,47.63,170900.0
2013-10-09 11:00:00,47.62,47.95,47.62,47.95,82100.0,47.62,47.95,47.62,47.95,82100.0
2013-10-09 11:30:00,47.95,48.06,47.82,48.03,114100.0,47.95,48.06,47.82,48.03,114100.0
2013-10-09 12:00:00,48.03,48.19,47.97,48.1,129200.0,48.03,48.19,47.97,48.1,129200.0
2013-10-09 12:30:00,48.1,48.2,48.08,48.19,83600.0,48.1,48.2,48.08,48.19,83600.0
2013-10-09 13:00:00,48.2,48.9,48.2,48.86,127700.0,48.2,48.9,48.2,48.86,127700.0
2013-10-09 13:30:00,48.85,48.91,48.67,48.77,122400.0,48.85,48.91,48.67,48.77,122400.0
2013-10-09 14:00:00,48.74,48.89,48.64,48.74,119000.0,48.74,48.89,48.64,48.74,119000.0
2013-10-09 14:30:00,48.73,48.83,48.65,48.83,106300.0,48.73,48.83,48.65,48.83,106300.0
2013-10-09 15:00:00,48.83,49.04,48.76,49.0,206000.0,48.83,49.04,48.76,49.0,206000.0
2013-10-09 15:30:00,49.0,49.1,48.8,48.82,486100.0,49.0,49.1,48.8,48.82,486100.0
2013-10-10 09:30:00,49.25,49.97,49.18,49.97,123300.0,49.25,49.97,49.18,49.97,123300.0
2013-10-10 10:00:00,49.95,49.95,49.37,49.38,48700.0,49.95,49.95,49.37,49.38,48700.0
2013-10-10 10:30:00,49.39,49.62,49.28,49.57,71200.0,49.39,49.62,49.28,49.57,71200.0
2013-10-10 11:00:00,49.56,49.56,49.38,49.45,58800.0,49.56,49.56,49.38,49.45,58800.0
2013-10-10 11:30:00,49.46,49.64,49.41,49.64,48200.0,49.46,49.64,49.41,49.64,48200.0
2013-10-10 12:00:00,49.65,49.74,49.62,49.65,58200.0,49.65,49.74,49.62,49.65,58200.0
2013-10-10 12:30:00,49.66,49.68,49.55,49.58,35100.0,49.66,49.68,49.55,49.58,35100.0
2013-10-10 13:00:00,49.58,49.66,49.56,49.64,49100.0,49.58,49.66,49.56,49.64,49100.0
2013-10-10 13:30:00,49.63,49.65,49.57,49.6,71200.0,49.63,49.65,49.57,49.6,71200.0
2013-10-10 14:00:00,49.59,49.6,49.46,49.47,62900.0,49.59,49.6,49.46,49.47,62900.0
2013-10-10 14:30:00,49.48,49.59,49.45,49.55,61600.0,49.48,49.59,49.45,49.55,61600.0
2013-10-10 15:00:00,49.58,49.87,49.55,49.82,102100.0,49.58,49.87,49.55,49.82,102100.0
2013-10-10 15:30:00,49.84,49.86,49.66,49.72,239200.0,49.84,49.86,49.66,49.72,239200.0
2013-10-11 09:30:00,49.64,49.99,49.47,49.83,80200.0,49.64,49.99,49.47,49.83,80200.0
2013-10-11 10:00:00,49.8,50.03,49.76,49.77,37200.0,49.8,50.03,49.76,49.77,37200.0
2013-10-11 10:30:00,49.74,49.84,49.63,49.84,65600.0,49.74,49.84,49.63,49.84,65600.0
2013-10-11 11:00:00,49.83,49.89,49.75,49.83,68100.0,49.83,49.89,49.75,49.83,68100.0
2013-10-11 11:30:00,49.8,49.96,49.78,49.96,25500.0,49.8,49.96,49.78,49.96,25500.0
2013-10-11 12:00:00,49.96,50.08,49.96,50.0,26300.0,49.96,50.08,49.96,50.0,26300.0
2013-10-11 12:30:00,50.0,50.16,49.98,50.13,19500.0,50.0,50.16,49.98,50.13,19500.0
2013-10-11 13:00:00,50.12,50.15,49.87,49.99,54900.0,50.12,50.15,49.87,49.99,54900.0
2013-10-11 13:30:00,49.98,50.04,49.92,50.0,34900.0,49.98,50.04,49.92,50.0,34900.0
2013-10-11 14:00:00,49.98,50.05,49.94,49.97,22000.0,49.98,50.05,49.94,49.97,22000.0
2013-10-11 14:30:00,49.96,50.02,49.81,49.85,47600.0,49.96,50.02,49.81,49.85,47600.0
2013-10-11 15:00:00,49.87,50.02,49.85,50.02,57600.0,49.87,50.02,49.85,50.02,57600.0
2013-10-11 15:30:00,50.02,50.07,49.96,49.99,200700.0,50.02,50.07,49.96,49.99,200700.0
2013-10-14 09:30:00,49.51,49.64,49.25,49.35,97800.0,49.51,49.64,49.25,49.35,97800.0
2013-10-14 10:00:00,49.35,49.35,49.07,49.33,28100.0,49.35,49.35,49.07,49.33,28100.0
2013-10-14 10:30:00,49.3,49.37,49.13,49.18,24600.0,49.3,49.37,49.13,49.18,24600.0
2013-10-14 11:00:00,49.17,49.5,49.15,49.5,63500.0,49.17,49.5,49.15,49.5,63500.0
2013-10-14 11:30:00,49.51,49.9,49.49,49.88,43800.0,49.51,49.9,49.49,49.88,43800.0
2013-10-14 12:00:00,49.91,49.92,49.72,49.77,56900.0,49.91,49.92,49.72,49.77,56900.0
2013-10-14 12:30:00,49.77,49.89,49.71,49.76,47000.0,49.77,49.89,49.71,49.76,47000.0
2013-10-14 13:00:00,49.77,49.98,49.76,49.86,46200.0,49.77,49.98,49.76,49.86,46200.0
2013-10-14 13:30:00,49.87,49.92,49.82,49.86,50600.0,49.87,49.92,49.82,49.86,50600.0
2013-10-14 14:00:00,49.85,49.97,49.8,49.9,53000.0,49.85,49.97,49.8,49.9,53000.0
2013-10-14 14:30:00,49.9,49.97,49.73,49.74,127700.0,49.9,49.97,49.73,49.74,127700.0
2013-10-14 15:00:00,49.74,49.94,49.7,49.89,79100.0,49.74,49.94,49.7,49.89,79100.0
2013-10-14 15:30:00,49.88,50.03,49.88,49.97,260100.0,49.88,50.03,49.88,49.97,260100.0
2013-10-15 09:30:00,49.77,50.2,49.53,49.81,87500.0,49.77,50.2,49.53,49.81,87500.0
2013-10-15 10:00:00,49.8,49.97,49.73,49.89,31200.0,49.8,49.97,49.73,49.89,31200.0
2013-10-15 10:30:00,49.91,49.98,49.48,49.51,62900.0,49.91,49.98,49.48,49.51,62900.0
2013-10-15 11:00:00,49.5,49.82,49.45,49.69,39000.0,49.5,49.82,49.45,49.69,39000.0
2013-10-15 11:30:00,49.68,49.68,49.48,49.59,31100.0,49.68,49.68,49.48,49.59,31100.0
2013-10-15 12:00:00,49.56,49.59,49.37,49.4,22700.0,49.56,49.59,49.37,49.4,22700.0
2013-10-15 12:30:00,49.38,49.57,49.38,49.48,22000.0,49.38,49.57,49.38,49.48,22000.0
2013-10-15 13:00:00,49.47,49.51,49.4,49.41,26700.0,49.47,49.51,49.4,49.41,26700.0
2013-10-15 13:30:00,49.41,49.48,49.39,49.44,26600.0,49.41,49.48,49.39,49.44,26600.0
2013-10-15 14:00:00,49.45,49.48,49.27,49.28,54900.0,49.45,49.48,49.27,49.28,54900.0
2013-10-15 14:30:00,49.29,49.31,49.05,49.24,57800.0,49.29,49.31,49.05,49.24,57800.0
2013-10-15 15:00:00,49.25,49.48,49.13,49.48,73100.0,49.25,49.48,49.13,49.48,73100.0
2013-10-15 15:30:00,49.49,49.49,49.29,49.3,176800.0,49.49,49.49,49.29,49.3,176800.0
2013-10-16 09:30:00,49.57,50.01,49.49,50.01,37300.0,49.57,50.01,49.49,50.01,37300.0
2013-10-16 10:00:00,50.02,50.03,49.8,49.86,44900.0,50.02,50.03,49.8,49.86,44900.0
2013-10-16 10:30:00,49.87,49.89,49.74,49.87,26100.0,49.87,49.89,49.74,49.87,26100.0
2013-10-16 11:00:00,49.83,49.93,49.79,49.87,25200.0,49.83,49.93,49.79,49.87,25200.0
2013-10-16 11:30:00,49.84,49.88,49.73,49.76,33200.0,49.84,49.88,49.73,49.76,33200.0
2013-10-16 12:00:00,49.76,49.94,49.73,49.89,26100.0,49.76,49.94,49.73,49.89,26100.0
2013-10-16 12:30:00,49.89,49.97,49.75,49.79,21000.0,49.89,49.97,49.75,49.79,21000.0
2013-10-16 13:00:00,49.8,49.82,49.7,49.8,27700.0,49.8,49.82,49.7,49.8,27700.0
2013-10-16 13:30:00,49.8,49.89,49.78,49.88,33100.0,49.8,49.89,49.78,49.88,33100.0
2013-10-16 14:00:00,49.88,49.94,49.76,49.79,36400.0,49.88,49.94,49.76,49.79,36400.0
2013-10-16 14:30:00,49.78,49.81,49.65,49.67,35900.0,49.78,49.81,49.65,49.67,35900.0
2013-10-16 15:00:00,49.69,49.78,49.58,49.58,93600.0,49.69,49.78,49.58,49.58,93600.0
2013-10-16 15:30:00,49.58,49.97,49.51,49.91,426600.0,49.58,49.97,49.51,49.91,426600.0
2013-10-17 09:30:00,49.8,49.94,49.3,49.37,39700.0,49.8,49.94,49.3,49.37,39700.0
2013-10-17 10:00:00,49.36,49.52,49.34,49.46,48700.0,49.36,49.52,49.34,49.46,48700.0
2013-10-17 10:30:00,49.46,49.6,49.46,49.57,17100.0,49.46,49.6,49.46,49.57,17100.0
2013-10-17 11:00:00,49.58,49.75,49.58,49.68,57300.0,49.58,49.75,49.58,49.68,57300.0
2013-10-17 11:30:00,49.69,49.72,49.57,49.57,53600.0,49.69,49.72,49.57,49.57,53600.0
2013-10-17 12:00:00,49.57,49.69,49.56,49.67,27500.0,49.57,49.69,49.56,49.67,27500.0
2013-10-17 12:30:00,49.66,49.68,49.61,49.62,44500.0,49.66,49.68,49.61,49.62,44500.0
2013-10-17 13:00:00,49.63,49.67,49.56,49.62,45100.0,49.63,49.67,49.56,49.62,45100.0
2013-10-17 13:30:00,49.63,49.67,49.49,49.5,39600.0,49.63,49.67,49.49,49.5,39600.0
2013-10-17 14:00:00,49.5,49.66,49.45,49.62,43600.0,49.5,49.66,49.45,49.62,43600.0
2013-10-17 14:30:00,49.62,49.65,49.58,49.59,45200.0,49.62,49.65,49.58,49.59,45200.0
2013-10-17 15:00:00,49.59,49.61,49.55,49.56,63800.0,49.59,49.61,49.55,49.56,63800.0
2013-10-17 15:30:00,49.55,49.69,49.53,49.68,180700.0,49.55,49.69,49.53,49.68,180700.0
2013-10-18 09:30:00,49.95,50.38,49.67,50.38,70900.0,49.95,50.38,49.67,50.38,70900.0
2013-10-18 10:00:00,50.39,50.44,50.15,50.18,26400.0,50.39,50.44,50.15,50.18,26400.0
2013-10-18 10:30:00,50.19,50.25,50.07,50.1,19400.0,50.19,50.25,50.07,50.1,19400.0
2013-10-18 11:00:00,50.1,50.21,50.06,50.17,22500.0,50.1,50.21,50.06,50.17,22500.0
2013-10-18 11:30:00,50.17,50.21,50.02,50.02,37200.0,50.17,50.21,50.02,50.02,37200.0
2013-10-18 12:00:00,50.02,50.13,50.02,50.07,14500.0,50.02,50.13,50.02,50.07,14500.0
2013-10-18 12:30:00,50.08,50.13,50.05,50.09,15700.0,50.08,50.13,50.05,50.09,15700.0
2013-10-18 13:00:00,50.06,50.17,50.06,50.1,17900.0,50.06,50.17,50.06,50.1,17900.0
2013-10-18 13:30:00,50.11,50.27,50.08,50.21,42800.0,50.11,50.27,50.08,50.21,42800.0
2013-10-18 14:00:00,50.22,50.22,50.1,50.13,47300.0,50.22,50.22,50.1,50.13,47300.0
2013-10-18 14:30:00,50.15,50.23,50.14,50.17,48000.0,50.15,50.23,50.14,50.17,48000.0
2013-10-18 15:00:00,50.19,50.19,50.07,50.08,55800.0,50.19,50.19,50.07,50.08,55800.0
2013-10-18 15:30:00,50.08,50.21,50.05,50.17,108000.0,50.08,50.21,50.05,50.17,108000.0
2013-10-21 09:30:00,50.12,50.16,49.77,50.03,41600.0,50.12,50.16,49.77,50.03,41600.0
2013-10-21 10:00:00,50.05,50.12,49.83,49.83,16900.0,50.05,50.12,49.83,49.83,16900.0
2013-10-21 10:30:00,49.82,49.85,49.66,49.72,33200.0,49.82,49.85,49.66,49.72,33200.0
2013-10-21 11:00:00,49.7,49.85,49.65,49.81,38800.0,49.7,49.85,49.65,49.81,38800.0
2013-10-21 11:30:00,49.83,49.89,49.74,49.89,22500.0,49.83,49.89,49.74,49.89,22500.0
2013-10-21 12:00:00,49.89,50.01,49.87,50.01,17400.0,49.89,50.01,49.87,50.01,17400.0
2013-10-21 12:30:00,50.03,50.09,50.01,50.08,25500.0,50.03,50.09,50.01,50.08,25500.0
2013-10-21 13:00:00,50.09,50.14,50.07,50.08,25000.0,50.09,50.14,50.07,50.08,25000.0
2013-10-21 13:30:00,50.07,50.09,49.92,49.94,28000.0,50.07,50.09,49.92,49.94,28000.0
2013-10-21 14:00:00,49.93,49.93,49.69,49.76,22300.0,49.93,49.93,49.69,49.76,22300.0
2013-10-21 14:30:00,49.77,49.77,49.64,49.71,29800.0,49.77,49.77,49.64,49.71,29800.0
2013-10-21 15:00:00,49.71,49.84,49.71,49.8,56700.0,49.71,49.84,49.71,49.8,56700.0
2013-10-21 15:30:00,49.81,49.96,49.81,49.93,95400.0,49.81,49.96,49.81,49.93,95400.0
2013-10-22 09:30:00,50.11,50.49,50.08,50.38,55800.0,50.11,50.49,50.08,50.38,55800.0
2013-10-22 10:00:00,50.38,50.9,50.36,50.65,43500.0,50.38,50.9,50.36,50.65,43500.0
2013-10-22 10:30:00,50.65,50.66,50.11,50.27,29500.0,50.65,50.66,50.11,50.27,29500.0
2013-10-22 11:00:00,50.27,50.41,50.2,50.27,20700.0,50.27,50.41,50.2,50.27,20700.0
2013-10-22 11:30:00,50.32,50.4,50.14,50.23,49500.0,50.32,50.4,50.14,50.23,49500.0
2013-10-22 12:00:00,50.26,50.28,49.93,49.94,26500.0,50.26,50.28,49.93,49.94,26500.0
2013-10-22 12:30:00,49.95,49.95,49.67,49.75,30500.0,49.95,49.95,49.67,49.75,30500.0
2013-10-22 13:00:00,49.76,49.85,49.76,49.76,22000.0,49.76,49.85,49.76,49.76,22000.0
2013-10-22 13:30:00,49.77,49.87,49.66,49.83,33900.0,49.77,49.87,49.66,49.83,33900.0
2013-10-22 14:00:00,49.84,49.84,49.67,49.69,51300.0,49.84,49.84,49.67,49.69,51300.0
2013-10-22 14:30:00,49.7,49.71,49.51,49.53,101100.0,49.7,49.71,49.51,49.53,101100.0
2013-10-22 15:00:00,49.53,49.55,49.34,49.35,159100.0,49.53,49.55,49.34,49.35,159100.0
2013-10-22 15:30:00,49.35,49.4,49.26,49.36,216800.0,49.35,49.4,49.26,49.36,216800.0
2013-10-23 09:30:00,49.19,49.42,48.25,48.28,293700.0,49.19,49.42,48.25,48.28,293700.0
2013-10-23 10:00:00,48.27,48.82,48.25,48.57,81000.0,48.27,48.82,48.25,48.57,81000.0
2013-10-23 10:30:00,48.58,48.75,48.38,48.55,72700.0,48.58,48.75,48.38,48.55,72700.0
2013-10-23 11:00:00,48.57,48.63,48.46,48.52,79300.0,48.57,48.63,48.46,48.52,79300.0
2013-10-23 11:30:00,48.54,48.61,48.44,48.47,105200.0,48.54,48.61,48.44,48.47,105200.0
2013-10-23 12:00:00,48.48,48.58,48.47,48.51,53500.0,48.48,48.58,48.47,48.51,53500.0
2013-10-23 12:30:00,48.51,48.53,48.28,48.3,91800.0,48.51,48.53,48.28,48.3,91800.0
2013-10-23 13:00:00,48.3,48.31,48.06,48.18,175500.0,48.3,48.31,48.06,48.18,175500.0
2013-10-23 13:30:00,48.2,48.21,47.93,48.08,191400.0,48.2,48.21,47.93,48.08,191400.0
2013-10-23 14:00:00,48.09,48.58,48.09,48.48,122000.0,48.09,48.58,48.09,48.48,122000.0
2013-10-23 14:30:00,48.49,48.77,48.49,48.71,256600.0,48.49,48.77,48.49,48.71,256600.0
2013-10-23 15:00:00,48.73,48.95,48.59,48.62,334100.0,48.73,48.95,48.59,48.62,334100.0
2013-10-23 15:30:00,48.62,48.62,48.5,48.55,445200.0,48.62,48.62,48.5,48.55,445200.0
2013-10-24 09:30:00,49.5,49.53,47.74,49.04,301700.0,49.5,49.53,47.74,49.04,301700.0
2013-10-24 10:00:00,48.99,49.03,48.59,48.75,139900.0,48.99,49.03,48.59,48.75,139900.0
2013-10-24 10:30:00,48.75,49.36,48.64,49.13,81200.0,48.75,49.36,48.64,49.13,81200.0
2013-10-24 11:00:00,49.14,49.26,48.93,49.02,43700.0,49.14,49.26,48.93,49.02,43700.0
2013-10-24 11:30:00,49.02,49.09,48.5,49.0,185800.0,49.02,49.09,48.5,49.0,185800.0
2013-10-24 12:00:00,49.01,49.2,49.0,49.16,145100.0,49.01,49.2,49.0,49.16,145100.0
2013-10-24 12:30:00,49.15,49.47,49.04,49.47,61700.0,49.15,49.47,49.04,49.47,61700.0
2013-10-24 13:00:00,49.46,49.51,49.31,49.48,56700.0,49.46,49.51,49.31,49.48,56700.0
2013-10-24 13:30:00,49.47,49.5,49.34,49.38,67000.0,49.47,49.5,49.34,49.38,67000.0
2013-10-24 14:00:00,49.39,49.45,49.22,49.43,58800.0,49.39,49.45,49.22,49.43,58800.0
2013-10-24 14:30:00,49.43,49.44,49.09,49.27,117700.0,49.43,49.44,49.09,49.27,117700.0
2013-10-24 15:00:00,49.27,49.49,49.24,49.48,125700.0,49.27,49.49,49.24,49.48,125700.0
2013-10-24 15:30:00,49.48,49.51,49.32,49.42,271900.0,49.48,49.51,49.32,49.42,271900.0
2013-10-25 09:30:00,49.53,49.65,48.73,48.87,95200.0,49.53,49.65,48.73,48.87,95200.0
2013-10-25 10:00:00,48.89,49.01,48.46,48.54,104100.0,48.89,49.01,48.46,48.54,104100.0
2013-10-25 10:30:00,48.55,48.71,48.48,48.54,84000.0,48.55,48.71,48.48,48.54,84000.0
2013-10-25 11:00:00,48.55,48.72,48.54,48.69,66300.0,48.55,48.72,48.54,48.69,66300.0
2013-10-25 11:30:00,48.7,48.78,48.56,48.61,204000.0,48.7,48.78,48.56,48.61,204000.0
2013-10-25 12:00:00,48.61,48.97,48.61,48.97,35600.0,48.61,48.97,48.61,48.97,35600.0
2013-10-25 12:30:00,48.96,49.67,48.96,49.23,130200.0,48.96,49.67,48.96,49.23,130200.0
2013-10-25 13:00:00,49.25,49.26,49.02,49.11,90500.0,49.25,49.26,49.02,49.11,90500.0
2013-10-25 13:30:00,49.13,49.19,48.98,49.03,77500.0,49.13,49.19,48.98,49.03,77500.0
2013-10-25 14:00:00,49.04,49.04,48.83,48.96,58600.0,49.04,49.04,48.83,48.96,58600.0
2013-10-25 14:30:00,48.95,48.95,48.74,48.75,56700.0,48.95,48.95,48.74,48.75,56700.0
2013-10-25 15:00:00,48.75,49.13,48.62,49.11,143200.0,48.75,49.13,48.62,49.11,143200.0
2013-10-25 15:30:00,49.11,49.33,49.1,49.16,225800.0,49.11,49.33,49.1,49.16,225800.0
2013-10-28 09:30:00,49.21,49.3,48.94,49.05,23300.0,49.21,49.3,48.94,49.05,23300.0
2013-10-28 10:00:00,49.0,49.2,48.86,48.92,66000.0,49.0,49.2,48.86,48.92,66000.0
2013-10-28 10:30:00,48.94,49.09,48.89,48.92,19500.0,48.94,49.09,48.89,48.92,19500.0
2013-10-28 11:00:00,48.91,48.93,48.76,48.86,33900.0,48.91,48.93,48.76,48.86,33900.0
2013-10-28 11:30:00,48.87,49.07,48.79,48.99,33600.0,48.87,49.07,48.79,48.99,33600.0
2013-10-28 12:00:00,48.99,49.06,48.93,49.03,11200.0,48.99,49.06,48.93,49.03,11200.0
2013-10-28 12:30:00,49.05,49.24,49.01,49.19,23100.0,49.05,49.24,49.01,49.19,23100.0
2013-10-28 13:00:00,49.19,49.25,49.08,49.09,13300.0,49.19,49.25,49.08,49.09,13300.0
2013-10-28 13:30:00,49.1,49.1,48.89,48.91,24700.0,49.1,49.1,48.89,48.91,24700.0
2013-10-28 14:00:00,48.93,48.94,48.84,48.89,24100.0,48.93,48.94,48.84,48.89,24100.0
2013-10-28 14:30:00,48.9,48.91,48.8,48.84,49700.0,48.9,48.91,48.8,48.84,49700.0
2013-10-28 15:00:00,48.86,48.86,48.73,48.74,45800.0,48.86,48.86,48.73,48.74,45800.0
2013-10-28 15:30:00,48.73,48.79,48.63,48.78,101100.0,48.73,48.79,48.63,48.78,101100.0
2013-10-29 09:30:00,48.81,49.04,48.38,48.58,101900.0,48.81,49.04,48.38,48.58,101900.0
2013-10-29 10:00:00,48.58,48.64,48.46,48.55,106000.0,48.58,48.64,48.46,48.55,106000.0
2013-10-29 10:30:00,48.55,48.58,48.48,48.51,108400.0,48.55,48.58,48.48,48.51,108400.0
2013-10-29 11:00:00,48.5,48.57,48.48,48.57,42200.0,48.5,48.57,48.48,48.57,42200.0
2013-10-29 11:30:00,48.57,48.6,48.48,48.59,49400.0,48.57,48.6,48.48,48.59,49400.0
2013-10-29 12:00:00,48.59,48.67,48.52,48.58,60700.0,48.59,48.67,48.52,48.58,60700.0
2013-10-29 12:30:00,48.58,48.82,48.54,48.78,38700.0,48.58,48.82,48.54,48.78,38700.0
2013-10-29 13:00:00,48.77,48.81,48.72,48.72,28700.0,48.77,48.81,48.72,48.72,28700.0
2013-10-29 13:30:00,48.73,48.83,48.72,48.77,22400.0,48.73,48.83,48.72,48.77,22400.0
2013-10-29 14:00:00,48.79,49.05,48.77,49.03,74700.0,48.79,49.05,48.77,49.03,74700.0
2013-10-29 14:30:00,49.03,49.09,49.01,49.06,51700.0,49.03,49.09,49.01,49.06,51700.0
2013-10-29 15:00:00,49.06,49.2,49.05,49.17,66000.0,49.06,49.2,49.05,49.17,66000.0
2013-10-29 15:30:00,49.17,49.24,49.08,49.24,127800.0,49.17,49.24,49.08,49.24,127800.0
2013-10-30 09:30:00,49.36,49.45,49.18,49.28,75200.0,49.36,49.45,49.18,49.28,75200.0
2013-10-30 10:00:00,49.31,49.31,48.96,49.01,45200.0,49.31,49.31,48.96,49.01,45200.0
2013-10-30 10:30:00,49.01,49.02,48.8,48.86,61400.0,49.01,49.02,48.8,48.86,61400.0
2013-10-30 11:00:00,48.87,49.01,48.77,48.78,37100.0,48.87,49.01,48.77,48.78,37100.0
2013-10-30 11:30:00,48.78,48.78,48.62,48.64,20100.0,48.78,48.78,48.62,48.64,20100.0
2013-10-30 12:00:00,48.63,48.63,48.53,48.54,54600.0,48.63,48.63,48.53,48.54,54600.0
2013-10-30 12:30:00,48.53,48.56,48.45,48.48,98500.0,48.53,48.56,48.45,48.48,98500.0
2013-10-30 13:00:00,48.48,48.49,48.34,48.34,75600.0,48.48,48.49,48.34,48.34,75600.0
2013-10-30 13:30:00,48.35,48.37,48.15,48.17,371200.0,48.35,48.37,48.15,48.17,371200.0
2013-10-30 14:00:00,48.17,48.31,47.78,47.95,131000.0,48.17,48.31,47.78,47.95,131000.0
2013-10-30 14:30:00,47.97,48.16,47.93,48.0,103100.0,47.97,48.16,47.93,48.0,103100.0
2013-10-30 15:00:00,47.98,48.07,47.89,48.01,101600.0,47.98,48.07,47.89,48.01,101600.0
2013-10-30 15:30:00,48.01,48.12,47.98,47.99,340200.0,48.01,48.12,47.98,47.99,340200.0
2013-10-31 09:30:00,48.1,48.32,48.02,48.17,66200.0,48.1,48.32,48.02,48.17,66200.0
2013-10-31 10:00:00,48.14,48.59,48.05,48.51,74400.0,48.14,48.59,48.05,48.51,74400.0
2013-10-31 10:30:00,48.55,48.55,48.19,48.3,95200.0,48.55,48.55,48.19,48.3,95200.0
2013-10-31 11:00:00,48.32,48.33,48.2,48.25,25300.0,48.32,48.33,48.2,48.25,25300.0
2013-10-31 11:30:00,48.28,48.3,48.22,48.28,30800.0,48.28,48.3,48.22,48.28,30800.0
2013-10-31 12:00:00,48.28,48.29,48.21,48.23,47900.0,48.28,48.29,48.21,48.23,47900.0
2013-10-31 12:30:00,48.26,48.32,48.2,48.22,24200.0,48.26,48.32,48.2,48.22,24200.0
2013-10-31 13:00:00,48.21,48.23,48.17,48.2,36700.0,48.21,48.23,48.17,48.2,36700.0
2013-10-31 13:30:00,48.2,48.24,48.17,48.19,94500.0,48.2,48.24,48.17,48.19,94500.0
2013-10-31 14:00:00,48.2,48.3,48.18,48.26,74200.0,48.2,48.3,48.18,48.26,74200.0
2013-10-31 14:30:00,48.28,48.28,48.18,48.21,129200.0,48.28,48.28,48.18,48.21,129200.0
2013-10-31 15:00:00,48.2,48.3,48.17,48.18,70900.0,48.2,48.3,48.17,48.18,70900.0
2013-10-31 15:30:00,48.17,48.34,48.16,48.25,163700.0,48.17,48.34,48.16,48.25,163700.0
2013-11-01 09:30:00,48.25,48.54,48.18,48.2,36700.0,48.25,48.54,48.18,48.2,36700.0
2013-11-01 10:00:00,48.15,48.44,48.03,48.23,33800.0,48.15,48.44,48.03,48.23,33800.0
2013-11-01 10:30:00,48.25,48.57,48.23,48.52,71500.0,48.25,48.57,48.23,48.52,71500.0
2013-11-01 11:00:00,48.48,48.48,48.26,48.44,31300.0,48.48,48.48,48.26,48.44,31300.0
2013-11-01 11:30:00,48.43,48.47,48.25,48.25,28600.0,48.43,48.47,48.25,48.25,28600.0
2013-11-01 12:00:00,48.24,48.27,48.1,48.22,27400.0,48.24,48.27,48.1,48.22,27400.0
2013-11-01 12:30:00,48.22,48.28,48.15,48.17,23900.0,48.22,48.28,48.15,48.17,23900.0
2013-11-01 13:00:00,48.17,48.18,48.1,48.13,25900.0,48.17,48.18,48.1,48.13,25900.0
2013-11-01 13:30:00,48.14,48.22,48.09,48.15,53400.0,48.14,48.22,48.09,48.15,53400.0
2013-11-01 14:00:00,48.15,48.29,48.14,48.27,29900.0,48.15,48.29,48.14,48.27,29900.0
2013-11-01 14:30:00,48.27,48.35,48.24,48.25,32700.0,48.27,48.35,48.24,48.25,32700.0
2013-11-01 15:00:00,48.25,48.42,48.23,48.42,45000.0,48.25,48.42,48.23,48.42,45000.0
2013-11-01 15:30:00,48.41,48.49,48.35,48.39,105400.0,48.41,48.49,48.35,48.39,105400.0
2013-11-04 09:30:00,48.51,49.19,48.51,49.09,70300.0,48.51,49.19,48.51,49.09,70300.0
2013-11-04 10:00:00,49.12,49.4,49.11,49.29,53700.0,49.12,49.4,49.11,49.29,53700.0
2013-11-04 10:30:00,49.29,49.38,49.22,49.36,47700.0,49.29,49.38,49.22,49.36,47700.0
2013-11-04 11:00:00,49.32,49.37,49.2,49.2,69200.0,49.32,49.37,49.2,49.2,69200.0
2013-11-04 11:30:00,49.21,49.63,49.17,49.54,78900.0,49.21,49.63,49.17,49.54,78900.0
2013-11-04 12:00:00,49.55,49.77,49.55,49.64,60700.0,49.55,49.77,49.55,49.64,60700.0
2013-11-04 12:30:00,49.63,49.63,49.3,49.31,34500.0,49.63,49.63,49.3,49.31,34500.0
2013-11-04 13:00:00,49.31,49.35,49.23,49.31,30500.0,49.31,49.35,49.23,49.31,30500.0
2013-11-04 13:30:00,49.31,49.4,49.21,49.24,57500.0,49.31,49.4,49.21,49.24,57500.0
2013-11-04 14:00:00,49.24,49.24,49.08,49.08,25200.0,49.24,49.24,49.08,49.08,25200.0
2013-11-04 14:30:00,49.08,49.1,49.02,49.02,31200.0,49.08,49.1,49.02,49.02,31200.0
2013-11-04 15:00:00,49.03,49.06,48.83,48.87,49000.0,49.03,49.06,48.83,48.87,49000.0
2013-11-04 15:30:00,48.87,48.99,48.85,48.98,98200.0,48.87,48.99,48.85,48.98,98200.0
2013-11-05 09:30:00,49.15,49.27,48.59,48.6,68900.0,49.15,49.27,48.59,48.6,68900.0
2013-11-05 10:00:00,48.6,48.85,48.41,48.66,149100.0,48.6,48.85,48.41,48.66,149100.0
2013-11-05 10:30:00,48.67,49.14,48.65,48.79,71700.0,48.67,49.14,48.65,48.79,71700.0
2013-11-05 11:00:00,48.81,48.97,48.73,48.76,91100.0,48.81,48.97,48.73,48.76,91100.0
2013-11-05 11:30:00,48.75,48.87,48.67,48.85,62400.0,48.75,48.87,48.67,48.85,62400.0
2013-11-05 12:00:00,48.85,48.89,48.77,48.83,72000.0,48.85,48.89,48.77,48.83,72000.0
2013-11-05 12:30:00,48.84,48.84,48.66,48.67,25600.0,48.84,48.84,48.66,48.67,25600.0
2013-11-05 13:00:00,48.68,48.72,48.53,48.57,45600.0,48.68,48.72,48.53,48.57,45600.0
2013-11-05 13:30:00,48.55,48.69,48.4,48.4,51800.0,48.55,48.69,48.4,48.4,51800.0
2013-11-05 14:00:00,48.39,48.53,48.36,48.48,55300.0,48.39,48.53,48.36,48.48,55300.0
2013-11-05 14:30:00,48.48,48.55,48.4,48.4,40300.0,48.48,48.55,48.4,48.4,40300.0
2013-11-05 15:00:00,48.39,48.42,48.21,48.27,69700.0,48.39,48.42,48.21,48.27,69700.0
2013-11-05 15:30:00,48.26,48.46,48.26,48.29,209700.0,48.26,48.46,48.26,48.29,209700.0
2013-11-06 09:30:00,48.56,48.64,48.3,48.5,72100.0,48.56,48.64,48.3,48.5,72100.0
2013-11-06 10:00:00,48.51,48.58,48.1,48.14,27000.0,48.51,48.58,48.1,48.14,27000.0
2013-11-06 10:30:00,48.14,48.14,47.76,47.85,39800.0,48.14,48.14,47.76,47.85,39800.0
2013-11-06 11:00:00,47.86,47.86,47.57,47.59,71800.0,47.86,47.86,47.57,47.59,71800.0
2013-11-06 11:30:00,47.59,47.72,47.55,47.61,59100.0,47.59,47.72,47.55,47.61,59100.0
2013-11-06 12:00:00,47.61,47.63,47.39,47.44,47700.0,47.61,47.63,47.39,47.44,47700.0
2013-11-06 12:30:00,47.43,47.44,47.31,47.4,69900.0,47.43,47.44,47.31,47.4,69900.0
2013-11-06 13:00:00,47.4,47.71,47.4,47.62,44700.0,47.4,47.71,47.4,47.62,44700.0
2013-11-06 13:30:00,47.62,47.77,47.62,47.71,25200.0,47.62,47.77,47.62,47.71,25200.0
2013-11-06 14:00:00,47.73,47.75,47.58,47.6,38800.0,47.73,47.75,47.58,47.6,38800.0
2013-11-06 14:30:00,47.58,47.66,47.57,47.6,36200.0,47.58,47.66,47.57,47.6,36200.0
2013-11-06 15:00:00,47.6,47.65,47.54,47.56,55100.0,47.6,47.65,47.54,47.56,55100.0
2013-11-06 15:30:00,47.56,47.61,47.48,47.59,142300.0,47.56,47.61,47.48,47.59,142300.0
2013-11-07 09:30:00,47.73,47.93,47.38,47.49,69600.0,47.73,47.93,47.38,47.49,69600.0
2013-11-07 10:00:00,47.46,47.48,47.19,47.22,60200.0,47.46,47.48,47.19,47.22,60200.0
2013-11-07 10:30:00,47.22,47.24,46.91,47.05,37700.0,47.22,47.24,46.91,47.05,37700.0
2013-11-07 11:00:00,47.04,47.13,46.81,46.91,90300.0,47.04,47.13,46.81,46.91,90300.0
2013-11-07 11:30:00,46.92,47.27,46.9,47.23,19700.0,46.92,47.27,46.9,47.23,19700.0
2013-11-07 12:00:00,47.3,47.39,47.22,47.22,16100.0,47.3,47.39,47.22,47.22,16100.0
2013-11-07 12:30:00,47.22,47.23,47.02,47.03,61100.0,47.22,47.23,47.02,47.03,61100.0
2013-11-07 13:00:00,47.04,47.05,46.89,46.93,79600.0,47.04,47.05,46.89,46.93,79600.0
2013-11-07 13:30:00,46.93,47.13,46.93,47.08,50300.0,46.93,47.13,46.93,47.08,50300.0
2013-11-07 14:00:00,47.07,47.11,46.97,47.01,102300.0,47.07,47.11,46.97,47.01,102300.0
2013-11-07 14:30:00,47.01,47.25,46.98,47.2,63000.0,47.01,47.25,46.98,47.2,63000.0
2013-11-07 15:00:00,47.19,47.19,46.94,46.96,86600.0,47.19,47.19,46.94,46.96,86600.0
2013-11-07 15:30:00,46.96,47.06,46.86,46.92,397200.0,46.96,47.06,46.86,46.92,397200.0
2013-11-08 09:30:00,46.96,47.05,46.62,46.81,264100.0,46.96,47.05,46.62,46.81,264100.0
2013-11-08 10:00:00,46.82,47.05,46.78,47.05,78800.0,46.82,47.05,46.78,47.05,78800.0
2013-11-08 10:30:00,47.05,47.16,47.0,47.03,46800.0,47.05,47.16,47.0,47.03,46800.0
2013-11-08 11:00:00,47.04,47.1,46.93,46.95,109100.0,47.04,47.1,46.93,46.95,109100.0
2013-11-08 11:30:00,46.91,46.99,46.81,46.85,69700.0,46.91,46.99,46.81,46.85,69700.0
2013-11-08 12:00:00,46.84,47.04,46.84,46.98,85100.0,46.84,47.04,46.84,46.98,85100.0
2013-11-08 12:30:00,46.99,47.04,46.94,47.0,44000.0,46.99,47.04,46.94,47.0,44000.0
2013-11-08 13:00:00,47.0,47.03,46.95,46.99,76000.0,47.0,47.03,46.95,46.99,76000.0
2013-11-08 13:30:00,47.0,47.03,46.85,46.9,44100.0,47.0,47.03,46.85,46.9,44100.0
2013-11-08 14:00:00,46.9,47.12,46.9,47.09,62500.0,46.9,47.12,46.9,47.09,62500.0
2013-11-08 14:30:00,47.09,47.11,46.99,47.11,80600.0,47.09,47.11,46.99,47.11,80600.0
2013-11-08 15:00:00,47.11,47.11,46.99,47.01,99800.0,47.11,47.11,46.99,47.01,99800.0
2013-11-08 15:30:00,47.01,47.11,47.0,47.09,141600.0,47.01,47.11,47.0,47.09,141600.0
2013-11-11 09:30:00,47.13,47.73,47.13,47.66,129700.0,47.13,47.73,47.13,47.66,129700.0
2013-11-11 10:00:00,47.66,48.05,47.62,47.83,103600.0,47.66,48.05,47.62,47.83,103600.0
2013-11-11 10:30:00,47.83,47.96,47.83,47.9,64900.0,47.83,47.96,47.83,47.9,64900.0
2013-11-11 11:00:00,47.9,48.05,47.8,47.95,93400.0,47.9,48.05,47.8,47.95,93400.0
2013-11-11 11:30:00,47.93,48.0,47.89,47.9,80700.0,47.93,48.0,47.89,47.9,80700.0
2013-11-11 12:00:00,47.9,47.99,47.83,47.98,99800.0,47.9,47.99,47.83,47.98,99800.0
2013-11-11 12:30:00,47.99,48.02,47.96,48.01,62600.0,47.99,48.02,47.96,48.01,62600.0
2013-11-11 13:00:00,48.01,48.11,47.99,48.1,55000.0,48.01,48.11,47.99,48.1,55000.0
2013-11-11 13:30:00,48.11,48.11,47.94,47.99,78300.0,48.11,48.11,47.94,47.99,78300.0
2013-11-11 14:00:00,47.97,48.08,47.96,48.08,59000.0,47.97,48.08,47.96,48.08,59000.0
2013-11-11 14:30:00,48.09,48.28,48.09,48.14,76400.0,48.09,48.28,48.09,48.14,76400.0
2013-11-11 15:00:00,48.14,48.22,48.08,48.2,83200.0,48.14,48.22,48.08,48.2,83200.0
2013-11-11 15:30:00,48.19,48.2,48.08,48.09,185100.0,48.19,48.2,48.08,48.09,185100.0
2013-11-12 09:30:00,48.0,48.35,47.8,48.05,80100.0,48.0,48.35,47.8,48.05,80100.0
2013-11-12 10:00:00,48.05,48.54,48.03,48.45,97500.0,48.05,48.54,48.03,48.45,97500.0
2013-11-12 10:30:00,48.45,48.46,48.28,48.38,69900.0,48.45,48.46,48.28,48.38,69900.0
2013-11-12 11:00:00,48.4,48.4,48.29,48.32,65400.0,48.4,48.4,48.29,48.32,65400.0
2013-11-12 11:30:00,48.32,48.34,48.15,48.21,40300.0,48.32,48.34,48.15,48.21,40300.0
2013-11-12 12:00:00,48.2,48.22,48.07,48.19,47600.0,48.2,48.22,48.07,48.19,47600.0
2013-11-12 12:30:00,48.2,48.21,48.09,48.11,53800.0,48.2,48.21,48.09,48.11,53800.0
2013-11-12 13:00:00,48.09,48.24,48.09,48.14,21400.0,48.09,48.24,48.09,48.14,21400.0
2013-11-12 13:30:00,48.12,48.26,48.12,48.25,44200.0,48.12,48.26,48.12,48.25,44200.0
2013-11-12 14:00:00,48.24,48.24,48.14,48.15,63200.0,48.24,48.24,48.14,48.15,63200.0
2013-11-12 14:30:00,48.11,48.25,48.09,48.22,40800.0,48.11,48.25,48.09,48.22,40800.0
2013-11-12 15:00:00,48.21,48.31,48.18,48.29,37300.0,48.21,48.31,48.18,48.29,37300.0
2013-11-12 15:30:00,48.29,48.33,48.15,48.17,214800.0,48.29,48.33,48.15,48.17,214800.0
2013-11-13 09:30:00,48.01,49.17,48.01,49.17,65900.0,48.01,49.17,48.01,49.17,65900.0
2013-11-13 10:00:00,49.16,49.2,48.82,48.83,51300.0,49.16,49.2,48.82,48.83,51300.0
2013-11-13 10:30:00,48.85,48.92,48.82,48.86,10500.0,48.85,48.92,48.82,48.86,10500.0
2013-11-13 11:00:00,48.84,48.9,48.78,48.84,112300.0,48.84,48.9,48.78,48.84,112300.0
2013-11-13 11:30:00,48.88,48.92,48.72,48.79,40100.0,48.88,48.92,48.72,48.79,40100.0
2013-11-13 12:00:00,48.8,49.11,48.73,49.11,88300.0,48.8,49.11,48.73,49.11,88300.0
2013-11-13 12:30:00,49.12,49.31,49.02,49.2,25000.0,49.12,49.31,49.02,49.2,25000.0
2013-11-13 13:00:00,49.22,49.27,49.05,49.27,48100.0,49.22,49.27,49.05,49.27,48100.0
2013-11-13 13:30:00,49.25,49.5,49.25,49.42,36400.0,49.25,49.5,49.25,49.42,36400.0
2013-11-13 14:00:00,49.4,49.41,49.2,49.23,79600.0,49.4,49.41,49.2,49.23,79600.0
2013-11-13 14:30:00,49.24,49.29,49.18,49.24,40100.0,49.24,49.29,49.18,49.24,40100.0
2013-11-13 15:00:00,49.25,49.34,49.24,49.32,46200.0,49.25,49.34,49.24,49.32,46200.0
2013-11-13 15:30:00,49.31,49.48,49.3,49.48,208700.0,49.31,49.48,49.3,49.48,208700.0
2013-11-14 09:30:00,49.5,49.81,49.4,49.47,96600.0,49.5,49.81,49.4,49.47,96600.0
2013-11-14 10:00:00,49.43,49.51,49.05,49.1,101600.0,49.43,49.51,49.05,49.1,101600.0
2013-11-14 10:30:00,49.1,49.27,49.08,49.22,68400.0,49.1,49.27,49.08,49.22,68400.0
2013-11-14 11:00:00,49.21,49.66,49.19,49.51,75900.0,49.21,49.66,49.19,49.51,75900.0
2013-11-14 11:30:00,49.52,49.63,49.31,49.5,33600.0,49.52,49.63,49.31,49.5,33600.0
2013-11-14 12:00:00,49.49,49.52,49.42,49.5,38500.0,49.49,49.52,49.42,49.5,38500.0
2013-11-14 12:30:00,49.49,49.51,49.34,49.39,54400.0,49.49,49.51,49.34,49.39,54400.0
2013-11-14 13:00:00,49.38,49.4,49.29,49.3,19100.0,49.38,49.4,49.29,49.3,19100.0
2013-11-14 13:30:00,49.3,49.39,49.3,49.38,44900.0,49.3,49.39,49.3,49.38,44900.0
2013-11-14 14:00:00,49.38,49.4,49.33,49.37,34000.0,49.38,49.4,49.33,49.37,34000.0
2013-11-14 14:30:00,49.38,49.4,49.34,49.35,18800.0,49.38,49.4,49.34,49.35,18800.0
2013-11-14 15:00:00,49.35,49.39,49.29,49.31,42900.0,49.35,49.39,49.29,49.31,42900.0
2013-11-14 15:30:00,49.32,49.47,49.31,49.4,365500.0,49.32,49.47,49.31,49.4,365500.0
2013-11-15 09:30:00,49.4,49.71,49.27,49.3,86500.0,49.4,49.71,49.27,49.3,86500.0
2013-11-15 10:00:00,49.31,49.43,49.28,49.43,68000.0,49.31,49.43,49.28,49.43,68000.0
2013-11-15 10:30:00,49.41,49.43,49.34,49.35,26300.0,49.41,49.43,49.34,49.35,26300.0
2013-11-15 11:00:00,49.35,49.52,49.32,49.49,25500.0,49.35,49.52,49.32,49.49,25500.0
2013-11-15 11:30:00,49.49,49.51,49.38,49.39,22900.0,49.49,49.51,49.38,49.39,22900.0
2013-11-15 12:00:00,49.39,49.61,49.38,49.59,32700.0,49.39,49.61,49.38,49.59,32700.0
2013-11-15 12:30:00,49.61,49.78,49.61,49.76,51900.0,49.61,49.78,49.61,49.76,51900.0
2013-11-15 13:00:00,49.77,49.79,49.64,49.78,62100.0,49.77,49.79,49.64,49.78,62100.0
2013-11-15 13:30:00,49.77,49.94,49.76,49.93,59700.0,49.77,49.94,49.76,49.93,59700.0
2013-11-15 14:00:00,49.92,49.93,49.8,49.8,49100.0,49.92,49.93,49.8,49.8,49100.0
2013-11-15 14:30:00,49.8,49.81,49.66,49.68,40200.0,49.8,49.81,49.66,49.68,40200.0
2013-11-15 15:00:00,49.69,49.8,49.67,49.77,38800.0,49.69,49.8,49.67,49.77,38800.0
2013-11-15 15:30:00,49.78,49.87,49.74,49.85,84500.0,49.78,49.87,49.74,49.85,84500.0
2013-11-18 09:30:00,49.89,50.11,49.77,49.78,67200.0,49.89,50.11,49.77,49.78,67200.0
2013-11-18 10:00:00,49.79,49.91,49.73,49.83,47900.0,49.79,49.91,49.73,49.83,47900.0
2013-11-18 10:30:00,49.84,49.84,49.76,49.79,20300.0,49.84,49.84,49.76,49.79,20300.0
2013-11-18 11:00:00,49.8,49.83,49.68,49.77,64000.0,49.8,49.83,49.68,49.77,64000.0
2013-11-18 11:30:00,49.76,49.79,49.57,49.72,56400.0,49.76,49.79,49.57,49.72,56400.0
2013-11-18 12:00:00,49.71,49.76,49.43,49.58,28700.0,49.71,49.76,49.43,49.58,28700.0
2013-11-18 12:30:00,49.58,49.61,49.43,49.43,15400.0,49.58,49.61,49.43,49.43,15400.0
2013-11-18 13:00:00,49.44,49.59,49.43,49.5,31200.0,49.44,49.59,49.43,49.5,31200.0
2013-11-18 13:30:00,49.48,49.49,49.34,49.35,26100.0,49.48,49.49,49.34,49.35,26100.0
2013-11-18 14:00:00,49.35,49.35,49.29,49.32,30500.0,49.35,49.35,49.29,49.32,30500.0
2013-11-18 14:30:00,49.31,49.31,49.04,49.05,33500.0,49.31,49.31,49.04,49.05,33500.0
2013-11-18 15:00:00,49.05,49.06,48.73,48.8,119300.0,49.05,49.06,48.73,48.8,119300.0
2013-11-18 15:30:00,48.8,48.82,48.61,48.75,239200.0,48.8,48.82,48.61,48.75,239200.0
2013-11-19 09:30:00,48.61,49.2,48.42,49.19,119600.0,48.61,49.2,48.42,49.19,119600.0
2013-11-19 10:00:00,49.18,49.45,49.07,49.07,24800.0,49.18,49.45,49.07,49.07,24800.0
2013-11-19 10:30:00,49.05,49.22,49.04,49.05,42200.0,49.05,49.22,49.04,49.05,42200.0
2013-11-19 11:00:00,49.04,49.18,49.0,49.06,39400.0,49.04,49.18,49.0,49.06,39400.0
2013-11-19 11:30:00,49.05,49.12,48.96,49.12,35000.0,49.05,49.12,48.96,49.12,35000.0
2013-11-19 12:00:00,49.12,49.14,48.98,48.98,21400.0,49.12,49.14,48.98,48.98,21400.0
2013-11-19 12:30:00,48.99,49.0,48.88,48.91,19900.0,48.99,49.0,48.88,48.91,19900.0
2013-11-19 13:00:00,48.9,48.95,48.63,48.63,27100.0,48.9,48.95,48.63,48.63,27100.0
2013-11-19 13:30:00,48.61,48.85,48.59,48.78,40800.0,48.61,48.85,48.59,48.78,40800.0
2013-11-19 14:00:00,48.79,48.85,48.6,48.61,38500.0,48.79,48.85,48.6,48.61,38500.0
2013-11-19 14:30:00,48.62,48.84,48.62,48.74,64800.0,48.62,48.84,48.62,48.74,64800.0
2013-11-19 15:00:00,48.74,48.8,48.61,48.61,43800.0,48.74,48.8,48.61,48.61,43800.0
2013-11-19 15:30:00,48.61,48.62,48.53,48.6,92600.0,48.61,48.62,48.53,48.6,92600.0
2013-11-20 09:30:00,48.65,49.0,48.65,49.0,38600.0,48.65,49.0,48.65,49.0,38600.0
2013-11-20 10:00:00,49.0,49.37,48.92,49.16,18900.0,49.0,49.37,48.92,49.16,18900.0
2013-11-20 10:30:00,49.19,49.19,49.0,49.13,21100.0,49.19,49.19,49.0,49.13,21100.0
2013-11-20 11:00:00,49.08,49.17,48.97,49.09,10300.0,49.08,49.17,48.97,49.09,10300.0
2013-11-20 11:30:00,49.08,49.15,49.01,49.02,18000.0,49.08,49.15,49.01,49.02,18000.0
2013-11-20 12:00:00,49.02,49.09,49.01,49.01,10400.0,49.02,49.09,49.01,49.01,10400.0
2013-11-20 12:30:00,49.01,49.02,48.95,48.95,11400.0,49.01,49.02,48.95,48.95,11400.0
2013-11-20 13:00:00,48.96,48.97,48.82,48.85,30400.0,48.96,48.97,48.82,48.85,30400.0
2013-11-20 13:30:00,48.85,48.88,48.8,48.83,11400.0,48.85,48.88,48.8,48.83,11400.0
2013-11-20 14:00:00,48.82,48.9,48.58,48.8,39900.0,48.82,48.9,48.58,48.8,39900.0
2013-11-20 14:30:00,48.79,48.86,48.54,48.67,16900.0,48.79,48.86,48.54,48.67,16900.0
2013-11-20 15:00:00,48.64,48.64,48.46,48.63,27000.0,48.64,48.64,48.46,48.63,27000.0
2013-11-20 15:30:00,48.62,48.69,48.52,48.67,59000.0,48.62,48.69,48.52,48.67,59000.0
2013-11-21 09:30:00,48.73,48.9,48.56,48.9,42000.0,48.73,48.9,48.56,48.9,42000.0
2013-11-21 10:00:00,48.86,49.13,48.83,49.11,14600.0,48.86,49.13,48.83,49.11,14600.0
2013-11-21 10:30:00,49.12,49.3,49.12,49.21,20000.0,49.12,49.3,49.12,49.21,20000.0
2013-11-21 11:00:00,49.22,49.26,49.12,49.26,29900.0,49.22,49.26,49.12,49.26,29900.0
2013-11-21 11:30:00,49.25,49.27,49.16,49.19,72800.0,49.25,49.27,49.16,49.19,72800.0
2013-11-21 12:00:00,49.19,49.24,49.17,49.2,19800.0,49.19,49.24,49.17,49.2,19800.0
2013-11-21 12:30:00,49.23,49.26,49.15,49.15,24100.0,49.23,49.26,49.15,49.15,24100.0
2013-11-21 13:00:00,49.14,49.26,49.12,49.16,21000.0,49.14,49.26,49.12,49.16,21000.0
2013-11-21 13:30:00,49.17,49.17,49.04,49.09,46900.0,49.17,49.17,49.04,49.09,46900.0
2013-11-21 14:00:00,49.1,49.18,49.08,49.1,11000.0,49.1,49.18,49.08,49.1,11000.0
2013-11-21 14:30:00,49.07,49.15,49.05,49.08,15700.0,49.07,49.15,49.05,49.08,15700.0
2013-11-21 15:00:00,49.08,49.13,49.08,49.1,24600.0,49.08,49.13,49.08,49.1,24600.0
2013-11-21 15:30:00,49.11,49.16,49.1,49.14,52000.0,49.11,49.16,49.1,49.14,52000.0
2013-11-22 09:30:00,49.13,49.32,48.96,49.05,18400.0,49.13,49.32,48.96,49.05,18400.0
2013-11-22 10:00:00,49.02,49.04,48.9,49.01,13700.0,49.02,49.04,48.9,49.01,13700.0
2013-11-22 10:30:00,49.0,49.12,48.99,49.02,33900.0,49.0,49.12,48.99,49.02,33900.0
2013-11-22 11:00:00,49.02,49.1,48.99,49.0,17500.0,49.02,49.1,48.99,49.0,17500.0
2013-11-22 11:30:00,48.98,49.07,48.98,49.05,19100.0,48.98,49.07,48.98,49.05,19100.0
2013-11-22 12:00:00,49.08,49.08,48.97,49.02,26700.0,49.08,49.08,48.97,49.02,26700.0
2013-11-22 12:30:00,49.06,49.07,48.99,49.02,27700.0,49.06,49.07,48.99,49.02,27700.0
2013-11-22 13:00:00,49.05,49.08,49.0,49.04,16400.0,49.05,49.08,49.0,49.04,16400.0
2013-11-22 13:30:00,49.06,49.07,48.97,49.05,18400.0,49.06,49.07,48.97,49.05,18400.0
2013-11-22 14:00:00,49.05,49.06,49.0,49.05,21100.0,49.05,49.06,49.0,49.05,21100.0
2013-11-22 14:30:00,49.05,49.06,49.0,49.05,25600.0,49.05,49.06,49.0,49.05,25600.0
2013-11-22 15:00:00,49.06,49.09,49.03,49.04,33600.0,49.06,49.09,49.03,49.04,33600.0
2013-11-22 15:30:00,49.06,49.11,49.01,49.02,97800.0,49.06,49.11,49.01,49.02,97800.0
2013-11-25 09:30:00,49.22,49.29,49.06,49.14,32200.0,49.22,49.29,49.06,49.14,32200.0
2013-11-25 10:00:00,49.07,49.08,48.93,48.96,7700.0,49.07,49.08,48.93,48.96,7700.0
2013-11-25 10:30:00,48.99,49.21,48.99,49.03,9400.0,48.99,49.21,48.99,49.03,9400.0
2013-11-25 11:00:00,49.04,49.18,49.0,49.17,47000.0,49.04,49.18,49.0,49.17,47000.0
2013-11-25 11:30:00,49.17,49.24,49.16,49.22,20800.0,49.17,49.24,49.16,49.22,20800.0
2013-11-25 12:00:00,49.24,49.26,49.19,49.26,10600.0,49.24,49.26,49.19,49.26,10600.0
2013-11-25 12:30:00,49.24,49.26,49.15,49.23,11300.0,49.24,49.26,49.15,49.23,11300.0
2013-11-25 13:00:00,49.21,49.22,49.16,49.17,9300.0,49.21,49.22,49.16,49.17,9300.0
2013-11-25 13:30:00,49.18,49.23,49.13,49.15,27800.0,49.18,49.23,49.13,49.15,27800.0
2013-11-25 14:00:00,49.17,49.24,49.16,49.19,37200.0,49.17,49.24,49.16,49.19,37200.0
2013-11-25 14:30:00,49.17,49.19,49.09,49.09,23400.0,49.17,49.19,49.09,49.09,23400.0
2013-11-25 15:00:00,49.09,49.13,49.04,49.13,39300.0,49.09,49.13,49.04,49.13,39300.0
2013-11-25 15:30:00,49.13,49.2,49.09,49.19,90400.0,49.13,49.2,49.09,49.19,90400.0
2013-11-26 09:30:00,49.26,49.56,49.26,49.5,78300.0,49.26,49.56,49.26,49.5,78300.0
2013-11-26 10:00:00,49.5,49.5,49.15,49.17,95400.0,49.5,49.5,49.15,49.17,95400.0
2013-11-26 10:30:00,49.2,49.24,49.08,49.12,16500.0,49.2,49.24,49.08,49.12,16500.0
2013-11-26 11:00:00,49.11,49.13,49.0,49.0,13900.0,49.11,49.13,49.0,49.0,13900.0
2013-11-26 11:30:00,48.99,48.99,48.87,48.88,15800.0,48.99,48.99,48.87,48.88,15800.0
2013-11-26 12:00:00,48.89,49.01,48.87,48.99,41200.0,48.89,49.01,48.87,48.99,41200.0
2013-11-26 12:30:00,48.96,49.06,48.96,49.02,25300.0,48.96,49.06,48.96,49.02,25300.0
2013-11-26 13:00:00,49.03,49.13,49.0,49.11,23000.0,49.03,49.13,49.0,49.11,23000.0
2013-11-26 13:30:00,49.11,49.19,49.11,49.18,14200.0,49.11,49.19,49.11,49.18,14200.0
2013-11-26 14:00:00,49.18,49.21,49.08,49.14,20200.0,49.18,49.21,49.08,49.14,20200.0
2013-11-26 14:30:00,49.17,49.23,49.15,49.2,26900.0,49.17,49.23,49.15,49.2,26900.0
2013-11-26 15:00:00,49.2,49.24,49.06,49.18,60700.0,49.2,49.24,49.06,49.18,60700.0
2013-11-26 15:30:00,49.17,49.22,49.11,49.14,102500.0,49.17,49.22,49.11,49.14,102500.0
2013-11-27 09:30:00,49.18,49.45,48.99,49.3,11500.0,49.18,49.45,48.99,49.3,11500.0
2013-11-27 10:00:00,49.34,49.38,49.26,49.34,12300.0,49.34,49.38,49.26,49.34,12300.0
2013-11-27 10:30:00,49.33,49.33,49.15,49.17,24500.0,49.33,49.33,49.15,49.17,24500.0
2013-11-27 11:00:00,49.14,49.32,49.14,49.3,10400.0,49.14,49.32,49.14,49.3,10400.0
2013-11-27 11:30:00,49.3,49.36,49.23,49.36,18100.0,49.3,49.36,49.23,49.36,18100.0
2013-11-27 12:00:00,49.29,49.29,49.14,49.22,13600.0,49.29,49.29,49.14,49.22,13600.0
2013-11-27 12:30:00,49.23,49.25,49.09,49.09,36100.0,49.23,49.25,49.09,49.09,36100.0
2013-11-27 13:00:00,49.09,49.11,49.0,49.02,20100.0,49.09,49.11,49.0,49.02,20100.0
2013-11-27 13:30:00,49.03,49.1,49.03,49.08,6200.0,49.03,49.1,49.03,49.08,6200.0
2013-11-27 14:00:00,49.09,49.33,49.07,49.31,51300.0,49.09,49.33,49.07,49.31,51300.0
2013-11-27 14:30:00,49.33,49.42,49.21,49.39,44800.0,49.33,49.42,49.21,49.39,44800.0
2013-11-27 15:00:00,49.36,49.38,49.3,49.32,14100.0,49.36,49.38,49.3,49.32,14100.0
2013-11-27 15:30:00,49.34,49.44,49.34,49.4,177300.0,49.34,49.44,49.34,49.4,177300.0
2013-11-29 09:30:00,48.23,49.5,48.23,49.27,20400.0,48.23,49.5,48.23,49.27,20400.0
2013-11-29 10:00:00,49.29,49.34,49.16,49.2,8400.0,49.29,49.34,49.16,49.2,8400.0
2013-11-29 10:30:00,49.24,49.25,48.96,49.1,12000.0,49.24,49.25,48.96,49.1,12000.0
2013-11-29 11:00:00,49.1,49.22,49.06,49.07,19500.0,49.1,49.22,49.06,49.07,19500.0
2013-11-29 11:30:00,49.06,49.17,49.06,49.14,13100.0,49.06,49.17,49.06,49.14,13100.0
2013-11-29 12:00:00,49.13,49.19,49.07,49.12,15500.0,49.13,49.19,49.07,49.12,15500.0
2013-11-29 12:30:00,49.13,49.13,48.88,49.02,55200.0,49.13,49.13,48.88,49.02,55200.0
2013-12-02 09:30:00,48.95,49.27,48.45,48.81,82500.0,48.95,49.27,48.45,48.81,82500.0
2013-12-02 10:00:00,48.82,48.9,48.57,48.68,41500.0,48.82,48.9,48.57,48.68,41500.0
2013-12-02 10:30:00,48.68,48.9,48.67,48.84,36100.0,48.68,48.9,48.67,48.84,36100.0
2013-12-02 11:00:00,48.85,49.03,48.83,48.88,64300.0,48.85,49.03,48.83,48.88,64300.0
2013-12-02 11:30:00,48.88,48.93,48.66,48.79,18400.0,48.88,48.93,48.66,48.79,18400.0
2013-12-02 12:00:00,48.79,48.89,48.67,48.82,11900.0,48.79,48.89,48.67,48.82,11900.0
2013-12-02 12:30:00,48.82,48.82,48.72,48.8,18600.0,48.82,48.82,48.72,48.8,18600.0
2013-12-02 13:00:00,48.79,48.85,48.73,48.8,58000.0,48.79,48.85,48.73,48.8,58000.0
2013-12-02 13:30:00,48.79,48.91,48.74,48.78,39600.0,48.79,48.91,48.74,48.78,39600.0
2013-12-02 14:00:00,48.78,48.79,48.61,48.7,14500.0,48.78,48.79,48.61,48.7,14500.0
2013-12-02 14:30:00,48.7,48.96,48.59,48.96,52800.0,48.7,48.96,48.59,48.96,52800.0
2013-12-02 15:00:00,48.95,49.14,48.82,48.83,63000.0,48.95,49.14,48.82,48.83,63000.0
2013-12-02 15:30:00,48.83,48.84,48.67,48.79,68300.0,48.83,48.84,48.67,48.79,68300.0
2013-12-03 09:30:00,48.58,48.96,48.52,48.96,32800.0,48.58,48.96,48.52,48.96,32800.0
2013-12-03 10:00:00,48.97,49.16,48.84,49.02,50700.0,48.97,49.16,48.84,49.02,50700.0
2013-12-03 10:30:00,49.0,49.31,49.0,49.08,71400.0,49.0,49.31,49.0,49.08,71400.0
2013-12-03 11:00:00,49.08,49.13,48.79,48.88,68100.0,49.08,49.13,48.79,48.88,68100.0
2013-12-03 11:30:00,48.87,48.87,48.58,48.73,17600.0,48.87,48.87,48.58,48.73,17600.0
2013-12-03 12:00:00,48.73,48.87,48.73,48.76,35700.0,48.73,48.87,48.73,48.76,35700.0
2013-12-03 12:30:00,48.76,48.87,48.73,48.87,18000.0,48.76,48.87,48.73,48.87,18000.0
2013-12-03 13:00:00,48.83,48.83,48.59,48.67,32700.0,48.83,48.83,48.59,48.67,32700.0
2013-12-03 13:30:00,48.68,48.77,48.58,48.77,28000.0,48.68,48.77,48.58,48.77,28000.0
2013-12-03 14:00:00,48.78,48.83,48.7,48.76,16600.0,48.78,48.83,48.7,48.76,16600.0
2013-12-03 14:30:00,48.76,49.02,48.74,49.01,20900.0,48.76,49.02,48.74,49.01,20900.0
2013-12-03 15:00:00,49.02,49.04,48.88,48.9,47000.0,49.02,49.04,48.88,48.9,47000.0
2013-12-03 15:30:00,48.88,49.06,48.86,49.02,106000.0,48.88,49.06,48.86,49.02,106000.0
2013-12-04 09:30:00,48.95,49.97,48.6,49.86,120100.0,48.95,49.97,48.6,49.86,120100.0
2013-12-04 10:00:00,49.95,50.53,49.88,50.14,65700.0,49.95,50.53,49.88,50.14,65700.0
2013-12-04 10:30:00,50.11,50.14,49.86,50.01,36100.0,50.11,50.14,49.86,50.01,36100.0
2013-12-04 11:00:00,50.0,50.07,49.82,49.83,32200.0,50.0,50.07,49.82,49.83,32200.0
2013-12-04 11:30:00,49.8,49.89,49.6,49.73,54600.0,49.8,49.89,49.6,49.73,54600.0
2013-12-04 12:00:00,49.74,49.74,49.57,49.62,38200.0,49.74,49.74,49.57,49.62,38200.0
2013-12-04 12:30:00,49.62,50.16,49.62,50.05,111200.0,49.62,50.16,49.62,50.05,111200.0
2013-12-04 13:00:00,50.05,50.14,49.71,49.71,43900.0,50.05,50.14,49.71,49.71,43900.0
2013-12-04 13:30:00,49.72,49.91,49.66,49.78,48500.0,49.72,49.91,49.66,49.78,48500.0
2013-12-04 14:00:00,49.78,50.13,49.78,50.0,88500.0,49.78,50.13,49.78,50.0,88500.0
2013-12-04 14:30:00,49.99,50.08,49.87,49.95,51600.0,49.99,50.08,49.87,49.95,51600.0
2013-12-04 15:00:00,49.95,50.06,49.89,50.06,43500.0,49.95,50.06,49.89,50.06,43500.0
2013-12-04 15:30:00,50.06,50.34,50.02,50.21,202300.0,50.06,50.34,50.02,50.21,202300.0
2013-12-05 09:30:00,50.15,50.74,49.99,50.7,58200.0,50.15,50.74,49.99,50.7,58200.0
2013-12-05 10:00:00,50.7,51.16,50.7,50.98,75500.0,50.7,51.16,50.7,50.98,75500.0
2013-12-05 10:30:00,50.98,51.26,50.7,50.73,99500.0,50.98,51.26,50.7,50.73,99500.0
2013-12-05 11:00:00,50.72,50.88,50.63,50.81,95400.0,50.72,50.88,50.63,50.81,95400.0
2013-12-05 11:30:00,50.73,50.89,50.57,50.86,57800.0,50.73,50.89,50.57,50.86,57800.0
2013-12-05 12:00:00,50.84,50.96,50.7,50.83,116500.0,50.84,50.96,50.7,50.83,116500.0
2013-12-05 12:30:00,50.83,50.9,50.79,50.83,25600.0,50.83,50.9,50.79,50.83,25600.0
2013-12-05 13:00:00,50.81,50.85,50.7,50.73,23400.0,50.81,50.85,50.7,50.73,23400.0
2013-12-05 13:30:00,50.75,50.75,50.56,50.65,35900.0,50.75,50.75,50.56,50.65,35900.0
2013-12-05 14:00:00,50.61,50.82,50.58,50.64,45000.0,50.61,50.82,50.58,50.64,45000.0
2013-12-05 14:30:00,50.65,50.75,50.48,50.5,35400.0,50.65,50.75,50.48,50.5,35400.0
2013-12-05 15:00:00,50.49,50.61,50.47,50.6,38800.0,50.49,50.61,50.47,50.6,38800.0
2013-12-05 15:30:00,50.58,50.67,50.4,50.47,113200.0,50.58,50.67,50.4,50.47,113200.0
2013-12-06 09:30:00,50.8,51.05,50.45,50.53,35300.0,50.8,51.05,50.45,50.53,35300.0
2013-12-06 10:00:00,50.6,50.72,50.5,50.56,75800.0,50.6,50.72,50.5,50.56,75800.0
2013-12-06 10:30:00,50.56,50.56,50.27,50.44,45700.0,50.56,50.56,50.27,50.44,45700.0
2013-12-06 11:00:00,50.45,50.62,50.42,50.52,82700.0,50.45,50.62,50.42,50.52,82700.0
2013-12-06 11:30:00,50.52,50.6,50.36,50.53,62000.0,50.52,50.6,50.36,50.53,62000.0
2013-12-06 12:00:00,50.51,50.59,50.5,50.59,18500.0,50.51,50.59,50.5,50.59,18500.0
2013-12-06 12:30:00,50.6,50.66,50.56,50.62,36900.0,50.6,50.66,50.56,50.62,36900.0
2013-12-06 13:00:00,50.61,50.64,50.51,50.58,51500.0,50.61,50.64,50.51,50.58,51500.0
2013-12-06 13:30:00,50.58,50.68,50.52,50.52,22400.0,50.58,50.68,50.52,50.52,22400.0
2013-12-06 14:00:00,50.52,50.58,50.5,50.56,24800.0,50.52,50.58,50.5,50.56,24800.0
2013-12-06 14:30:00,50.56,50.6,50.5,50.53,22500.0,50.56,50.6,50.5,50.53,22500.0
2013-12-06 15:00:00,50.54,50.61,50.53,50.57,31200.0,50.54,50.61,50.53,50.57,31200.0
2013-12-06 15:30:00,50.56,50.61,50.52,50.55,92900.0,50.56,50.61,50.52,50.55,92900.0
2013-12-09 09:30:00,50.54,51.13,50.45,50.91,128500.0,50.54,51.13,50.45,50.91,128500.0
2013-12-09 10:00:00,50.92,51.07,50.79,50.86,97300.0,50.92,51.07,50.79,50.86,97300.0
2013-12-09 10:30:00,50.85,50.97,50.79,50.95,77000.0,50.85,50.97,50.79,50.95,77000.0
2013-12-09 11:00:00,50.94,50.94,50.82,50.82,46500.0,50.94,50.94,50.82,50.82,46500.0
2013-12-09 11:30:00,50.82,50.9,50.8,50.9,26100.0,50.82,50.9,50.8,50.9,26100.0
2013-12-09 12:00:00,50.87,50.89,50.69,50.7,29100.0,50.87,50.89,50.69,50.7,29100.0
2013-12-09 12:30:00,50.7,50.73,50.6,50.64,30900.0,50.7,50.73,50.6,50.64,30900.0
2013-12-09 13:00:00,50.65,50.68,50.59,50.63,17500.0,50.65,50.68,50.59,50.63,17500.0
2013-12-09 13:30:00,50.63,50.65,50.52,50.55,21800.0,50.63,50.65,50.52,50.55,21800.0
2013-12-09 14:00:00,50.54,50.61,50.47,50.48,35000.0,50.54,50.61,50.47,50.48,35000.0
2013-12-09 14:30:00,50.48,50.51,50.39,50.41,31900.0,50.48,50.51,50.39,50.41,31900.0
2013-12-09 15:00:00,50.42,50.51,50.4,50.44,40400.0,50.42,50.51,50.4,50.44,40400.0
2013-12-09 15:30:00,50.44,50.5,50.37,50.47,133600.0,50.44,50.5,50.37,50.47,133600.0
2013-12-10 09:30:00,50.44,50.61,50.3,50.45,150000.0,50.44,50.61,50.3,50.45,150000.0
2013-12-10 10:00:00,50.48,50.87,50.45,50.7,119100.0,50.48,50.87,50.45,50.7,119100.0
2013-12-10 10:30:00,50.7,51.06,50.69,50.93,73200.0,50.7,51.06,50.69,50.93,73200.0
2013-12-10 11:00:00,50.93,50.97,50.75,50.8,54100.0,50.93,50.97,50.75,50.8,54100.0
2013-12-10 11:30:00,50.79,50.79,50.53,50.6,45100.0,50.79,50.79,50.53,50.6,45100.0
2013-12-10 12:00:00,50.61,50.64,50.41,50.5,40200.0,50.61,50.64,50.41,50.5,40200.0
2013-12-10 12:30:00,50.53,50.58,50.44,50.52,38800.0,50.53,50.58,50.44,50.52,38800.0
2013-12-10 13:00:00,50.54,50.61,50.47,50.5,28800.0,50.54,50.61,50.47,50.5,28800.0
2013-12-10 13:30:00,50.5,50.56,50.36,50.44,25200.0,50.5,50.56,50.36,50.44,25200.0
2013-12-10 14:00:00,50.45,50.57,50.44,50.49,32000.0,50.45,50.57,50.44,50.49,32000.0
2013-12-10 14:30:00,50.49,50.55,50.43,50.5,43900.0,50.49,50.55,50.43,50.5,43900.0
2013-12-10 15:00:00,50.51,50.51,50.43,50.44,68700.0,50.51,50.51,50.43,50.44,68700.0
2013-12-10 15:30:00,50.45,50.48,50.3,50.33,223000.0,50.45,50.48,50.3,50.33,223000.0
2013-12-11 09:30:00,50.47,50.54,50.27,50.52,39200.0,50.47,50.54,50.27,50.52,39200.0
2013-12-11 10:00:00,50.52,50.54,50.14,50.17,31000.0,50.52,50.54,50.14,50.17,31000.0
2013-12-11 10:30:00,50.16,50.32,50.15,50.21,59300.0,50.16,50.32,50.15,50.21,59300.0
2013-12-11 11:00:00,50.2,50.23,49.99,50.01,18400.0,50.2,50.23,49.99,50.01,18400.0
2013-12-11 11:30:00,49.99,50.0,49.67,49.91,35200.0,49.99,50.0,49.67,49.91,35200.0
2013-12-11 12:00:00,49.91,49.91,49.68,49.73,45200.0,49.91,49.91,49.68,49.73,45200.0
2013-12-11 12:30:00,49.69,49.79,49.64,49.69,26400.0,49.69,49.79,49.64,49.69,26400.0
2013-12-11 13:00:00,49.73,49.89,49.73,49.8,12500.0,49.73,49.89,49.73,49.8,12500.0
2013-12-11 13:30:00,49.8,49.9,49.77,49.87,51300.0,49.8,49.9,49.77,49.87,51300.0
2013-12-11 14:00:00,49.87,49.88,49.7,49.74,22200.0,49.87,49.88,49.7,49.74,22200.0
2013-12-11 14:30:00,49.75,49.81,49.68,49.72,30000.0,49.75,49.81,49.68,49.72,30000.0
2013-12-11 15:00:00,49.72,49.78,49.6,49.61,46200.0,49.72,49.78,49.6,49.61,46200.0
2013-12-11 15:30:00,49.61,49.83,49.6,49.77,206700.0,49.61,49.83,49.6,49.77,206700.0
2013-12-12 09:30:00,49.76,49.82,49.51,49.54,42300.0,49.76,49.82,49.51,49.54,42300.0
2013-12-12 10:00:00,49.55,49.57,49.29,49.36,80100.0,49.55,49.57,49.29,49.36,80100.0
2013-12-12 10:30:00,49.35,49.73,49.35,49.72,68200.0,49.35,49.73,49.35,49.72,68200.0
2013-12-12 11:00:00,49.72,49.74,49.55,49.6,31500.0,49.72,49.74,49.55,49.6,31500.0
2013-12-12 11:30:00,49.6,49.63,49.5,49.53,30500.0,49.6,49.63,49.5,49.53,30500.0
2013-12-12 12:00:00,49.53,49.61,49.44,49.55,44500.0,49.53,49.61,49.44,49.55,44500.0
2013-12-12 12:30:00,49.54,49.6,49.49,49.51,30200.0,49.54,49.6,49.49,49.51,30200.0
2013-12-12 13:00:00,49.49,49.59,49.47,49.54,27500.0,49.49,49.59,49.47,49.54,27500.0
2013-12-12 13:30:00,49.55,49.6,49.46,49.54,25900.0,49.55,49.6,49.46,49.54,25900.0
2013-12-12 14:00:00,49.56,49.8,49.55,49.72,48900.0,49.56,49.8,49.55,49.72,48900.0
2013-12-12 14:30:00,49.73,49.74,49.63,49.7,67400.0,49.73,49.74,49.63,49.7,67400.0
2013-12-12 15:00:00,49.7,49.7,49.57,49.65,52600.0,49.7,49.7,49.57,49.65,52600.0
2013-12-12 15:30:00,49.64,49.67,49.56,49.6,169000.0,49.64,49.67,49.56,49.6,169000.0
2013-12-13 09:30:00,49.8,49.99,49.77,49.83,30900.0,49.8,49.99,49.77,49.83,30900.0
2013-12-13 10:00:00,49.84,49.9,49.66,49.79,36500.0,49.84,49.9,49.66,49.79,36500.0
2013-12-13 10:30:00,49.79,49.9,49.74,49.89,35900.0,49.79,49.9,49.74,49.89,35900.0
2013-12-13 11:00:00,49.86,49.98,49.79,49.94,36800.0,49.86,49.98,49.79,49.94,36800.0
2013-12-13 11:30:00,49.92,49.97,49.88,49.96,39100.0,49.92,49.97,49.88,49.96,39100.0
2013-12-13 12:00:00,49.96,50.26,49.96,50.26,63800.0,49.96,50.26,49.96,50.26,63800.0
2013-12-13 12:30:00,50.24,50.27,50.16,50.18,18100.0,50.24,50.27,50.16,50.18,18100.0
2013-12-13 13:00:00,50.16,50.21,50.09,50.12,26900.0,50.16,50.21,50.09,50.12,26900.0
2013-12-13 13:30:00,50.11,50.25,50.09,50.18,29200.0,50.11,50.25,50.09,50.18,29200.0
2013-12-13 14:00:00,50.17,50.2,50.1,50.14,87000.0,50.17,50.2,50.1,50.14,87000.0
2013-12-13 14:30:00,50.12,50.15,50.03,50.1,78000.0,50.12,50.15,50.03,50.1,78000.0
2013-12-13 15:00:00,50.11,50.15,50.05,50.09,61400.0,50.11,50.15,50.05,50.09,61400.0
2013-12-13 15:30:00,50.09,50.13,49.99,50.01,217700.0,50.09,50.13,49.99,50.01,217700.0
2013-12-16 09:30:00,50.32,50.76,50.13,50.64,54200.0,50.32,50.76,50.13,50.64,54200.0
2013-12-16 10:00:00,50.68,50.78,50.53,50.59,42100.0,50.68,50.78,50.53,50.59,42100.0
2013-12-16 10:30:00,50.6,50.6,50.43,50.47,129900.0,50.6,50.6,50.43,50.47,129900.0
2013-12-16 11:00:00,50.48,50.62,50.45,50.46,44600.0,50.48,50.62,50.45,50.46,44600.0
2013-12-16 11:30:00,50.47,50.52,50.41,50.49,25300.0,50.47,50.52,50.41,50.49,25300.0
2013-12-16 12:00:00,50.48,50.52,50.38,50.4,50900.0,50.48,50.52,50.38,50.4,50900.0
2013-12-16 12:30:00,50.4,50.43,50.38,50.4,17300.0,50.4,50.43,50.38,50.4,17300.0
2013-12-16 13:00:00,50.4,50.41,50.29,50.3,36800.0,50.4,50.41,50.29,50.3,36800.0
2013-12-16 13:30:00,50.3,50.31,50.17,50.29,28500.0,50.3,50.31,50.17,50.29,28500.0
2013-12-16 14:00:00,50.3,50.31,50.2,50.23,53200.0,50.3,50.31,50.2,50.23,53200.0
2013-12-16 14:30:00,50.24,50.27,50.15,50.23,48000.0,50.24,50.27,50.15,50.23,48000.0
2013-12-16 15:00:00,50.23,50.23,50.1,50.1,51900.0,50.23,50.23,50.1,50.1,51900.0
2013-12-16 15:30:00,50.11,50.22,50.0,50.02,490000.0,50.11,50.22,50.0,50.02,490000.0
2013-12-17 09:30:00,49.94,50.25,49.78,49.96,74300.0,49.94,50.25,49.78,49.96,74300.0
2013-12-17 10:00:00,49.97,50.11,49.85,49.85,61600.0,49.97,50.11,49.85,49.85,61600.0
2013-12-17 10:30:00,49.83,49.95,49.57,49.68,52400.0,49.83,49.95,49.57,49.68,52400.0
2013-12-17 11:00:00,49.67,49.7,49.51,49.52,42100.0,49.67,49.7,49.51,49.52,42100.0
2013-12-17 11:30:00,49.51,49.64,49.51,49.55,35400.0,49.51,49.64,49.51,49.55,35400.0
2013-12-17 12:00:00,49.55,49.65,49.48,49.59,53600.0,49.55,49.65,49.48,49.59,53600.0
2013-12-17 12:30:00,49.6,49.63,49.52,49.55,31200.0,49.6,49.63,49.52,49.55,31200.0
2013-12-17 13:00:00,49.55,49.76,49.54,49.71,31400.0,49.55,49.76,49.54,49.71,31400.0
2013-12-17 13:30:00,49.7,49.73,49.56,49.7,29200.0,49.7,49.73,49.56,49.7,29200.0
2013-12-17 14:00:00,49.7,49.78,49.68,49.74,37100.0,49.7,49.78,49.68,49.74,37100.0
2013-12-17 14:30:00,49.74,49.76,49.65,49.72,47500.0,49.74,49.76,49.65,49.72,47500.0
2013-12-17 15:00:00,49.73,49.77,49.62,49.62,61300.0,49.73,49.77,49.62,49.62,61300.0
2013-12-17 15:30:00,49.63,49.68,49.49,49.5,168600.0,49.63,49.68,49.49,49.5,168600.0
2013-12-18 09:30:00,49.37,49.76,49.03,49.11,80500.0,49.37,49.76,49.03,49.11,80500.0
2013-12-18 10:00:00,49.11,49.36,49.05,49.29,41300.0,49.11,49.36,49.05,49.29,41300.0
2013-12-18 10:30:00,49.34,49.38,49.18,49.23,32500.0,49.34,49.38,49.18,49.23,32500.0
2013-12-18 11:00:00,49.23,49.34,49.2,49.29,34200.0,49.23,49.34,49.2,49.29,34200.0
2013-12-18 11:30:00,49.29,49.35,49.23,49.23,38700.0,49.29,49.35,49.23,49.23,38700.0
2013-12-18 12:00:00,49.23,49.23,49.11,49.21,33100.0,49.23,49.23,49.11,49.21,33100.0
2013-12-18 12:30:00,49.21,49.23,49.11,49.14,32800.0,49.21,49.23,49.11,49.14,32800.0
2013-12-18 13:00:00,49.14,49.15,49.02,49.14,49200.0,49.14,49.15,49.02,49.14,49200.0
2013-12-18 13:30:00,49.13,49.5,49.09,49.36,66000.0,49.13,49.5,49.09,49.36,66000.0
2013-12-18 14:00:00,49.36,50.3,49.06,50.29,274400.0,49.36,50.3,49.06,50.29,274400.0
2013-12-18 14:30:00,50.3,50.73,50.23,50.72,193700.0,50.3,50.73,50.23,50.72,193700.0
2013-12-18 15:00:00,50.72,51.13,50.72,51.02,189200.0,50.72,51.13,50.72,51.02,189200.0
2013-12-18 15:30:00,51.02,51.4,50.99,51.36,371000.0,51.02,51.4,50.99,51.36,371000.0
2013-12-19 09:30:00,51.14,51.68,50.77,50.84,72900.0,51.14,51.68,50.77,50.84,72900.0
2013-12-19 10:00:00,50.8,51.04,50.55,50.87,81200.0,50.8,51.04,50.55,50.87,81200.0
2013-12-19 10:30:00,50.88,50.93,50.39,50.46,65000.0,50.88,50.93,50.39,50.46,65000.0
2013-12-19 11:00:00,50.46,50.73,50.46,50.72,40200.0,50.46,50.73,50.46,50.72,40200.0
2013-12-19 11:30:00,50.72,50.9,50.69,50.8,42700.0,50.72,50.9,50.69,50.8,42700.0
2013-12-19 12:00:00,50.78,50.85,50.63,50.8,29800.0,50.78,50.85,50.63,50.8,29800.0
2013-12-19 12:30:00,50.8,50.82,50.71,50.77,23000.0,50.8,50.82,50.71,50.77,23000.0
2013-12-19 13:00:00,50.76,50.98,50.71,50.92,23100.0,50.76,50.98,50.71,50.92,23100.0
2013-12-19 13:30:00,50.91,50.95,50.83,50.91,32000.0,50.91,50.95,50.83,50.91,32000.0
2013-12-19 14:00:00,50.9,50.93,50.82,50.86,36400.0,50.9,50.93,50.82,50.86,36400.0
2013-12-19 14:30:00,50.87,50.96,50.77,50.95,53500.0,50.87,50.96,50.77,50.95,53500.0
2013-12-19 15:00:00,50.95,51.05,50.93,51.03,112000.0,50.95,51.05,50.93,51.03,112000.0
2013-12-19 15:30:00,51.02,51.1,50.96,51.07,185700.0,51.02,51.1,50.96,51.07,185700.0
2013-12-20 09:30:00,50.85,51.04,50.58,50.58,117500.0,50.85,51.04,50.58,50.58,117500.0
2013-12-20 10:00:00,50.55,50.65,50.38,50.42,50900.0,50.55,50.65,50.38,50.42,50900.0
2013-12-20 10:30:00,50.42,50.58,50.4,50.5,43400.0,50.42,50.58,50.4,50.5,43400.0
2013-12-20 11:00:00,50.5,50.51,50.28,50.29,62000.0,50.5,50.51,50.28,50.29,62000.0
2013-12-20 11:30:00,50.3,50.36,50.16,50.22,48400.0,50.3,50.36,50.16,50.22,48400.0
2013-12-20 12:00:00,50.23,50.26,50.2,50.21,37800.0,50.23,50.26,50.2,50.21,37800.0
2013-12-20 12:30:00,50.21,50.23,50.04,50.07,53900.0,50.21,50.23,50.04,50.07,53900.0
2013-12-20 13:00:00,50.07,50.23,50.07,50.19,35900.0,50.07,50.23,50.07,50.19,35900.0
2013-12-20 13:30:00,50.19,50.3,50.18,50.29,37400.0,50.19,50.3,50.18,50.29,37400.0
2013-12-20 14:00:00,50.27,50.37,50.27,50.35,49200.0,50.27,50.37,50.27,50.35,49200.0
2013-12-20 14:30:00,50.36,50.36,50.1,50.12,62500.0,50.36,50.36,50.1,50.12,62500.0
2013-12-20 15:00:00,50.12,50.14,49.98,50.02,98200.0,50.12,50.14,49.98,50.02,98200.0
2013-12-20 15:30:00,50.02,50.09,49.8,49.84,394900.0,50.02,50.09,49.8,49.84,394900.0
2013-12-23 09:30:00,50.09,50.21,49.82,49.91,25000.0,50.09,50.21,49.82,49.91,25000.0
2013-12-23 10:00:00,49.88,50.31,49.79,50.31,51500.0,49.88,50.31,49.79,50.31,51500.0
2013-12-23 10:30:00,50.33,50.33,49.98,50.06,39300.0,50.33,50.33,49.98,50.06,39300.0
2013-12-23 11:00:00,50.05,50.1,49.99,50.07,18600.0,50.05,50.1,49.99,50.07,18600.0
2013-12-23 11:30:00,50.07,50.17,50.05,50.14,21200.0,50.07,50.17,50.05,50.14,21200.0
2013-12-23 12:00:00,50.14,50.3,50.13,50.22,28400.0,50.14,50.3,50.13,50.22,28400.0
2013-12-23 12:30:00,50.2,50.2,50.06,50.06,14500.0,50.2,50.2,50.06,50.06,14500.0
2013-12-23 13:00:00,50.06,50.07,49.96,49.96,21400.0,50.06,50.07,49.96,49.96,21400.0
2013-12-23 13:30:00,49.97,50.0,49.82,49.86,44000.0,49.97,50.0,49.82,49.86,44000.0
2013-12-23 14:00:00,49.86,49.94,49.82,49.91,37300.0,49.86,49.94,49.82,49.91,37300.0
2013-12-23 14:30:00,49.9,49.93,49.78,49.79,26900.0,49.9,49.93,49.78,49.79,26900.0
2013-12-23 15:00:00,49.8,49.82,49.77,49.81,60200.0,49.8,49.82,49.77,49.81,60200.0
2013-12-23 15:30:00,49.81,49.83,49.77,49.78,95200.0,49.81,49.83,49.77,49.78,95200.0
2013-12-24 09:30:00,49.73,50.0,49.62,49.9,21600.0,49.73,50.0,49.62,49.9,21600.0
2013-12-24 10:00:00,49.89,49.95,49.8,49.92,29500.0,49.89,49.95,49.8,49.92,29500.0
2013-12-24 10:30:00,49.93,49.96,49.82,49.96,23900.0,49.93,49.96,49.82,49.96,23900.0
2013-12-24 11:00:00,49.96,50.05,49.87,49.9,19600.0,49.96,50.05,49.87,49.9,19600.0
2013-12-24 11:30:00,49.91,49.91,49.82,49.9,20800.0,49.91,49.91,49.82,49.9,20800.0
2013-12-24 12:00:00,49.9,49.91,49.85,49.89,25700.0,49.9,49.91,49.85,49.89,25700.0
2013-12-24 12:30:00,49.89,49.96,49.86,49.92,55000.0,49.89,49.96,49.86,49.92,55000.0
2013-12-26 09:30:00,49.98,50.27,49.79,50.13,11600.0,49.98,50.27,49.79,50.13,11600.0
2013-12-26 10:00:00,50.11,50.44,50.11,50.44,34600.0,50.11,50.44,50.11,50.44,34600.0
2013-12-26 10:30:00,50.46,50.73,50.38,50.71,88300.0,50.46,50.73,50.38,50.71,88300.0
2013-12-26 11:00:00,50.72,50.82,50.61,50.77,37400.0,50.72,50.82,50.61,50.77,37400.0
2013-12-26 11:30:00,50.76,50.84,50.66,50.66,22400.0,50.76,50.84,50.66,50.66,22400.0
2013-12-26 12:00:00,50.67,50.7,50.6,50.7,27400.0,50.67,50.7,50.6,50.7,27400.0
2013-12-26 12:30:00,50.71,50.78,50.63,50.68,29800.0,50.71,50.78,50.63,50.68,29800.0
2013-12-26 13:00:00,50.69,50.77,50.67,50.75,35700.0,50.69,50.77,50.67,50.75,35700.0
2013-12-26 13:30:00,50.76,50.79,50.73,50.79,26800.0,50.76,50.79,50.73,50.79,26800.0
2013-12-26 14:00:00,50.78,50.8,50.75,50.8,24900.0,50.78,50.8,50.75,50.8,24900.0
2013-12-26 14:30:00,50.8,50.82,50.73,50.74,64000.0,50.8,50.82,50.73,50.74,64000.0
2013-12-26 15:00:00,50.72,50.77,50.7,50.71,36400.0,50.72,50.77,50.7,50.71,36400.0
2013-12-26 15:30:00,50.71,50.75,50.69,50.71,106200.0,50.71,50.75,50.69,50.71,106200.0
2013-12-27 09:30:00,50.88,50.98,50.47,50.56,23000.0,50.88,50.98,50.47,50.56,23000.0
2013-12-27 10:00:00,50.57,50.83,50.54,50.54,42400.0,50.57,50.83,50.54,50.54,42400.0
2013-12-27 10:30:00,50.54,50.73,50.53,50.69,24600.0,50.54,50.73,50.53,50.69,24600.0
2013-12-27 11:00:00,50.69,50.73,50.43,50.43,36600.0,50.69,50.73,50.43,50.43,36600.0
2013-12-27 11:30:00,50.43,50.46,49.96,49.96,57500.0,50.43,50.46,49.96,49.96,57500.0
2013-12-27 12:00:00,49.97,50.03,49.78,49.92,49000.0,49.97,50.03,49.78,49.92,49000.0
2013-12-27 12:30:00,49.92,49.96,49.71,49.81,28300.0,49.92,49.96,49.71,49.81,28300.0
2013-12-27 13:00:00,49.83,49.9,49.74,49.8,19200.0,49.83,49.9,49.74,49.8,19200.0
2013-12-27 13:30:00,49.81,49.93,49.8,49.9,25200.0,49.81,49.93,49.8,49.9,25200.0
2013-12-27 14:00:00,49.9,50.13,49.9,50.12,44000.0,49.9,50.13,49.9,50.12,44000.0
2013-12-27 14:30:00,50.12,50.12,50.04,50.06,35000.0,50.12,50.12,50.04,50.06,35000.0
2013-12-27 15:00:00,50.04,50.07,49.98,50.03,70700.0,50.04,50.07,49.98,50.03,70700.0
2013-12-27 15:30:00,50.03,50.13,50.0,50.05,144100.0,50.03,50.13,50.0,50.05,144100.0
2013-12-30 09:30:00,49.99,50.28,49.66,49.84,52700.0,49.99,50.28,49.66,49.84,52700.0
2013-12-30 10:00:00,49.84,49.96,49.74,49.87,16500.0,49.84,49.96,49.74,49.87,16500.0
2013-12-30 10:30:00,49.83,50.16,49.82,49.97,23000.0,49.83,50.16,49.82,49.97,23000.0
2013-12-30 11:00:00,49.94,50.1,49.94,50.04,40300.0,49.94,50.1,49.94,50.04,40300.0
2013-12-30 11:30:00,50.06,50.06,50.0,50.03,21100.0,50.06,50.06,50.0,50.03,21100.0
2013-12-30 12:00:00,50.03,50.08,50.0,50.01,16300.0,50.03,50.08,50.0,50.01,16300.0
2013-12-30 12:30:00,50.01,50.02,49.74,49.83,29500.0,50.01,50.02,49.74,49.83,29500.0
2013-12-30 13:00:00,49.85,49.97,49.84,49.85,18000.0,49.85,49.97,49.84,49.85,18000.0
2013-12-30 13:30:00,49.87,49.93,49.86,49.88,17500.0,49.87,49.93,49.86,49.88,17500.0
2013-12-30 14:00:00,49.89,49.96,49.88,49.95,17300.0,49.89,49.96,49.88,49.95,17300.0
2013-12-30 14:30:00,49.94,49.95,49.84,49.89,47900.0,49.94,49.95,49.84,49.89,47900.0
2013-12-30 15:00:00,49.89,49.93,49.82,49.83,29000.0,49.89,49.93,49.82,49.83,29000.0
2013-12-30 15:30:00,49.84,49.86,49.78,49.84,60300.0,49.84,49.86,49.78,49.84,60300.0
2013-12-31 09:30:00,49.86,50.02,49.59,49.65,20700.0,49.86,50.02,49.59,49.65,20700.0
2013-12-31 10:00:00,49.65,49.73,49.59,49.63,18300.0,49.65,49.73,49.59,49.63,18300.0
2013-12-31 10:30:00,49.64,49.67,49.56,49.62,25900.0,49.64,49.67,49.56,49.62,25900.0
2013-12-31 11:00:00,49.62,49.69,49.6,49.66,30100.0,49.62,49.69,49.6,49.66,30100.0
2013-12-31 11:30:00,49.67,49.68,49.54,49.56,21900.0,49.67,49.68,49.54,49.56,21900.0
2013-12-31 12:00:00,49.57,49.6,49.54,49.59,15700.0,49.57,49.6,49.54,49.59,15700.0
2013-12-31 12:30:00,49.59,49.6,49.5,49.51,30300.0,49.59,49.6,49.5,49.51,30300.0
2013-12-31 13:00:00,49.51,49.54,49.5,49.52,7700.0,49.51,49.54,49.5,49.52,7700.0
2013-12-31 13:30:00,49.51,49.53,49.46,49.48,27100.0,49.51,49.53,49.46,49.48,27100.0
2013-12-31 14:00:00,49.49,49.52,49.44,49.46,20700.0,49.49,49.52,49.44,49.46,20700.0
2013-12-31 14:30:00,49.44,49.48,49.4,49.48,33100.0,49.44,49.48,49.4,49.48,33100.0
2013-12-31 15:00:00,49.48,49.55,49.47,49.55,34800.0,49.48,49.55,49.47,49.55,34800.0
2013-12-31 15:30:00,49.55,49.72,49.53,49.69,84700.0,49.55,49.72,49.53,49.69,84700.0
2014-01-02 09:30:00,49.48,49.98,49.47,49.93,107900.0,49.48,49.98,49.47,49.93,107900.0
2014-01-02 10:00:00,49.94,49.94,49.59,49.81,90500.0,49.94,49.94,49.59,49.81,90500.0
2014-01-02 10:30:00,49.83,49.85,49.63,49.66,53200.0,49.83,49.85,49.63,49.66,53200.0
2014-01-02 11:00:00,49.66,49.7,49.6,49.6,33100.0,49.66,49.7,49.6,49.6,33100.0
2014-01-02 11:30:00,49.62,49.63,49.35,49.4,62000.0,49.62,49.63,49.35,49.4,62000.0
2014-01-02 12:00:00,49.4,49.53,49.4,49.44,30400.0,49.4,49.53,49.4,49.44,30400.0
2014-01-02 12:30:00,49.44,49.47,49.36,49.4,52900.0,49.44,49.47,49.36,49.4,52900.0
2014-01-02 13:00:00,49.4,49.41,49.26,49.29,30600.0,49.4,49.41,49.26,49.29,30600.0
2014-01-02 13:30:00,49.29,49.31,49.18,49.29,37500.0,49.29,49.31,49.18,49.29,37500.0
2014-01-02 14:00:00,49.3,49.35,49.18,49.2,81000.0,49.3,49.35,49.18,49.2,81000.0
2014-01-02 14:30:00,49.2,49.21,49.12,49.19,71600.0,49.2,49.21,49.12,49.19,71600.0
2014-01-02 15:00:00,49.19,49.26,49.16,49.24,97000.0,49.19,49.26,49.16,49.24,97000.0
2014-01-02 15:30:00,49.24,49.3,49.18,49.27,153300.0,49.24,49.3,49.18,49.27,153300.0
2014-01-03 09:30:00,49.35,49.93,49.33,49.93,50500.0,49.35,49.93,49.33,49.93,50500.0
2014-01-03 10:00:00,49.87,50.03,49.77,50.0,73100.0,49.87,50.03,49.77,50.0,73100.0
2014-01-03 10:30:00,50.0,50.22,49.98,50.08,93900.0,50.0,50.22,49.98,50.08,93900.0
2014-01-03 11:00:00,50.09,50.09,49.9,49.95,54200.0,50.09,50.09,49.9,49.95,54200.0
2014-01-03 11:30:00,49.95,49.96,49.68,49.73,50800.0,49.95,49.96,49.68,49.73,50800.0
2014-01-03 12:00:00,49.74,49.9,49.73,49.9,45800.0,49.74,49.9,49.73,49.9,45800.0
2014-01-03 12:30:00,49.89,49.98,49.85,49.85,52400.0,49.89,49.98,49.85,49.85,52400.0
2014-01-03 13:00:00,49.85,50.0,49.84,50.0,51700.0,49.85,50.0,49.84,50.0,51700.0
2014-01-03 13:30:00,50.0,50.0,49.87,49.89,39500.0,50.0,50.0,49.87,49.89,39500.0
2014-01-03 14:00:00,49.89,49.99,49.81,49.94,65600.0,49.89,49.99,49.81,49.94,65600.0
2014-01-03 14:30:00,49.95,50.25,49.94,50.1,103600.0,49.95,50.25,49.94,50.1,103600.0
2014-01-03 15:00:00,50.08,50.1,49.93,49.93,67800.0,50.08,50.1,49.93,49.93,67800.0
2014-01-03 15:30:00,49.93,49.98,49.72,49.74,170400.0,49.93,49.98,49.72,49.74,170400.0
2014-01-06 09:30:00,49.87,50.21,49.54,49.7,37700.0,49.87,50.21,49.54,49.7,37700.0
2014-01-06 10:00:00,49.68,49.71,49.44,49.53,42400.0,49.68,49.71,49.44,49.53,42400.0
2014-01-06 10:30:00,49.53,49.55,49.19,49.2,34500.0,49.53,49.55,49.19,49.2,34500.0
2014-01-06 11:00:00,49.21,49.3,49.05,49.11,44100.0,49.21,49.3,49.05,49.11,44100.0
2014-01-06 11:30:00,49.1,49.1,48.89,48.96,49000.0,49.1,49.1,48.89,48.96,49000.0
2014-01-06 12:00:00,48.99,49.03,48.92,48.94,19000.0,48.99,49.03,48.92,48.94,19000.0
2014-01-06 12:30:00,48.93,48.96,48.87,48.94,85700.0,48.93,48.96,48.87,48.94,85700.0
2014-01-06 13:00:00,48.95,48.98,48.81,48.97,30600.0,48.95,48.98,48.81,48.97,30600.0
2014-01-06 13:30:00,48.98,49.05,48.88,49.05,72800.0,48.98,49.05,48.88,49.05,72800.0
2014-01-06 14:00:00,49.04,49.05,48.98,49.01,95300.0,49.04,49.05,48.98,49.01,95300.0
2014-01-06 14:30:00,49.02,49.04,48.97,48.99,86700.0,49.02,49.04,48.97,48.99,86700.0
2014-01-06 15:00:00,48.99,49.06,48.98,49.0,105400.0,48.99,49.06,48.98,49.0,105400.0
2014-01-06 15:30:00,49.01,49.02,48.91,48.92,239800.0,49.01,49.02,48.91,48.92,239800.0
2014-01-07 09:30:00,49.04,49.41,49.0,49.38,41600.0,49.04,49.41,49.0,49.38,41600.0
2014-01-07 10:00:00,49.37,49.69,49.18,49.65,72600.0,49.37,49.69,49.18,49.65,72600.0
2014-01-07 10:30:00,49.66,49.96,49.6,49.83,78100.0,49.66,49.96,49.6,49.83,78100.0
2014-01-07 11:00:00,49.84,49.85,49.56,49.65,53700.0,49.84,49.85,49.56,49.65,53700.0
2014-01-07 11:30:00,49.62,49.67,49.57,49.59,18600.0,49.62,49.67,49.57,49.59,18600.0
2014-01-07 12:00:00,49.6,49.69,49.52,49.58,67800.0,49.6,49.69,49.52,49.58,67800.0
2014-01-07 12:30:00,49.59,49.6,49.44,49.5,40700.0,49.59,49.6,49.44,49.5,40700.0
2014-01-07 13:00:00,49.5,49.56,49.44,49.48,33100.0,49.5,49.56,49.44,49.48,33100.0
2014-01-07 13:30:00,49.49,49.49,49.2,49.2,30500.0,49.49,49.49,49.2,49.2,30500.0
2014-01-07 14:00:00,49.19,49.19,49.08,49.17,40900.0,49.19,49.19,49.08,49.17,40900.0
2014-01-07 14:30:00,49.17,49.49,49.17,49.49,58600.0,49.17,49.49,49.17,49.49,58600.0
2014-01-07 15:00:00,49.49,49.59,49.49,49.58,60500.0,49.49,49.59,49.49,49.58,60500.0
2014-01-07 15:30:00,49.57,49.75,49.56,49.7,163800.0,49.57,49.75,49.56,49.7,163800.0
2014-01-08 09:30:00,49.5,49.5,48.86,49.03,99000.0,49.5,49.5,48.86,49.03,99000.0
2014-01-08 10:00:00,49.02,49.23,48.91,49.07,88800.0,49.02,49.23,48.91,49.07,88800.0
2014-01-08 10:30:00,49.08,49.25,48.97,49.0,92100.0,49.08,49.25,48.97,49.0,92100.0
2014-01-08 11:00:00,48.97,49.0,48.86,48.97,46100.0,48.97,49.0,48.86,48.97,46100.0
2014-01-08 11:30:00,48.96,49.13,48.94,49.04,72900.0,48.96,49.13,48.94,49.04,72900.0
2014-01-08 12:00:00,49.04,49.05,48.92,48.96,31600.0,49.04,49.05,48.92,48.96,31600.0
2014-01-08 12:30:00,48.96,48.96,48.81,48.85,48900.0,48.96,48.96,48.81,48.85,48900.0
2014-01-08 13:00:00,48.86,48.99,48.85,48.99,46000.0,48.86,48.99,48.85,48.99,46000.0
2014-01-08 13:30:00,48.99,49.02,48.96,48.99,52900.0,48.99,49.02,48.96,48.99,52900.0
2014-01-08 14:00:00,48.99,49.15,48.93,49.11,98900.0,48.99,49.15,48.93,49.11,98900.0
2014-01-08 14:30:00,49.1,49.14,49.05,49.1,65200.0,49.1,49.14,49.05,49.1,65200.0
2014-01-08 15:00:00,49.1,49.16,49.07,49.07,69400.0,49.1,49.16,49.07,49.07,69400.0
2014-01-08 15:30:00,49.07,49.21,49.06,49.18,173300.0,49.07,49.21,49.06,49.18,173300.0
2014-01-09 09:30:00,49.2,49.59,48.83,48.85,69200.0,49.2,49.59,48.83,48.85,69200.0
2014-01-09 10:00:00,48.86,49.07,48.84,49.02,55500.0,48.86,49.07,48.84,49.02,55500.0
2014-01-09 10:30:00,49.0,49.14,49.0,49.14,54200.0,49.0,49.14,49.0,49.14,54200.0
2014-01-09 11:00:00,49.12,49.25,49.1,49.25,63800.0,49.12,49.25,49.1,49.25,63800.0
2014-01-09 11:30:00,49.24,49.41,49.24,49.34,45300.0,49.24,49.41,49.24,49.34,45300.0
2014-01-09 12:00:00,49.35,49.37,49.11,49.14,71500.0,49.35,49.37,49.11,49.14,71500.0
2014-01-09 12:30:00,49.16,49.26,49.14,49.26,45600.0,49.16,49.26,49.14,49.26,45600.0
2014-01-09 13:00:00,49.24,49.3,49.17,49.26,27800.0,49.24,49.3,49.17,49.26,27800.0
2014-01-09 13:30:00,49.24,49.24,49.17,49.17,27800.0,49.24,49.24,49.17,49.17,27800.0
2014-01-09 14:00:00,49.17,49.19,49.09,49.15,53500.0,49.17,49.19,49.09,49.15,53500.0
2014-01-09 14:30:00,49.15,49.16,49.09,49.13,33800.0,49.15,49.16,49.09,49.13,33800.0
2014-01-09 15:00:00,49.14,49.17,49.08,49.15,49000.0,49.14,49.17,49.08,49.15,49000.0
2014-01-09 15:30:00,49.15,49.16,49.0,49.0,133100.0,49.15,49.16,49.0,49.0,133100.0
2014-01-10 09:30:00,49.0,49.31,49.0,49.27,42900.0,49.0,49.31,49.0,49.27,42900.0
2014-01-10 10:00:00,49.3,49.38,49.06,49.3,50000.0,49.3,49.38,49.06,49.3,50000.0
2014-01-10 10:30:00,49.3,49.42,49.14,49.42,33200.0,49.3,49.42,49.14,49.42,33200.0
2014-01-10 11:00:00,49.41,49.46,49.33,49.45,47600.0,49.41,49.46,49.33,49.45,47600.0
2014-01-10 11:30:00,49.44,49.66,49.4,49.44,49700.0,49.44,49.66,49.4,49.44,49700.0
2014-01-10 12:00:00,49.45,49.78,49.43,49.78,47200.0,49.45,49.78,49.43,49.78,47200.0
2014-01-10 12:30:00,49.78,50.04,49.76,49.76,73700.0,49.78,50.04,49.76,49.76,73700.0
2014-01-10 13:00:00,49.75,49.82,49.62,49.69,43300.0,49.75,49.82,49.62,49.69,43300.0
2014-01-10 13:30:00,49.7,49.75,49.65,49.68,24000.0,49.7,49.75,49.65,49.68,24000.0
2014-01-10 14:00:00,49.67,49.75,49.67,49.7,35000.0,49.67,49.75,49.67,49.7,35000.0
2014-01-10 14:30:00,49.7,49.75,49.69,49.74,46900.0,49.7,49.75,49.69,49.74,46900.0
2014-01-10 15:00:00,49.73,49.89,49.73,49.86,84800.0,49.73,49.89,49.73,49.86,84800.0
2014-01-10 15:30:00,49.86,49.87,49.79,49.8,118900.0,49.86,49.87,49.79,49.8,118900.0
2014-01-13 09:30:00,49.66,49.83,48.98,49.13,78200.0,49.66,49.83,48.98,49.13,78200.0
2014-01-13 10:00:00,49.14,49.43,48.96,49.1,85200.0,49.14,49.43,48.96,49.1,85200.0
2014-01-13 10:30:00,49.1,49.6,49.09,49.46,100100.0,49.1,49.6,49.09,49.46,100100.0
2014-01-13 11:00:00,49.47,49.5,49.38,49.48,28300.0,49.47,49.5,49.38,49.48,28300.0
2014-01-13 11:30:00,49.49,49.62,49.39,49.39,63400.0,49.49,49.62,49.39,49.39,63400.0
2014-01-13 12:00:00,49.38,49.38,49.11,49.12,25100.0,49.38,49.38,49.11,49.12,25100.0
2014-01-13 12:30:00,49.11,49.18,48.9,48.9,29500.0,49.11,49.18,48.9,48.9,29500.0
2014-01-13 13:00:00,48.87,49.0,48.78,48.9,37500.0,48.87,49.0,48.78,48.9,37500.0
2014-01-13 13:30:00,48.88,48.9,48.73,48.77,34500.0,48.88,48.9,48.73,48.77,34500.0
2014-01-13 14:00:00,48.78,48.87,48.64,48.64,33900.0,48.78,48.87,48.64,48.64,33900.0
2014-01-13 14:30:00,48.67,48.76,48.62,48.76,41600.0,48.67,48.76,48.62,48.76,41600.0
2014-01-13 15:00:00,48.73,48.73,48.59,48.64,68000.0,48.73,48.73,48.59,48.64,68000.0
2014-01-13 15:30:00,48.63,48.65,48.55,48.61,134900.0,48.63,48.65,48.55,48.61,134900.0
2014-01-14 09:30:00,48.86,49.14,48.72,49.13,67300.0,48.86,49.14,48.72,49.13,67300.0
2014-01-14 10:00:00,49.13,49.63,49.13,49.56,51500.0,49.13,49.63,49.13,49.56,51500.0
2014-01-14 10:30:00,49.59,49.91,49.52,49.9,28400.0,49.59,49.91,49.52,49.9,28400.0
2014-01-14 11:00:00,49.91,49.94,49.69,49.72,40100.0,49.91,49.94,49.69,49.72,40100.0
2014-01-14 11:30:00,49.74,49.75,49.25,49.36,60300.0,49.74,49.75,49.25,49.36,60300.0
2014-01-14 12:00:00,49.37,49.45,49.36,49.39,18900.0,49.37,49.45,49.36,49.39,18900.0
2014-01-14 12:30:00,49.39,49.39,49.17,49.2,20400.0,49.39,49.39,49.17,49.2,20400.0
2014-01-14 13:00:00,49.21,49.21,49.15,49.15,24100.0,49.21,49.21,49.15,49.15,24100.0
2014-01-14 13:30:00,49.14,49.2,49.0,49.0,45000.0,49.14,49.2,49.0,49.0,45000.0
2014-01-14 14:00:00,49.0,49.03,48.95,49.0,64100.0,49.0,49.03,48.95,49.0,64100.0
2014-01-14 14:30:00,49.0,49.09,48.99,49.0,42400.0,49.0,49.09,48.99,49.0,42400.0
2014-01-14 15:00:00,49.02,49.2,49.02,49.17,30800.0,49.02,49.2,49.02,49.17,30800.0
2014-01-14 15:30:00,49.18,49.23,49.13,49.21,61000.0,49.18,49.23,49.13,49.21,61000.0
2014-01-15 09:30:00,49.15,49.69,49.05,49.06,77200.0,49.15,49.69,49.05,49.06,77200.0
2014-01-15 10:00:00,49.05,49.15,48.74,48.74,73400.0,49.05,49.15,48.74,48.74,73400.0
2014-01-15 10:30:00,48.75,48.79,47.96,48.1,232400.0,48.75,48.79,47.96,48.1,232400.0
2014-01-15 11:00:00,48.1,48.36,47.98,48.07,143800.0,48.1,48.36,47.98,48.07,143800.0
2014-01-15 11:30:00,48.06,48.09,47.24,47.35,324500.0,48.06,48.09,47.24,47.35,324500.0
2014-01-15 12:00:00,47.35,47.53,47.19,47.35,190600.0,47.35,47.53,47.19,47.35,190600.0
2014-01-15 12:30:00,47.36,47.37,46.74,46.88,247400.0,47.36,47.37,46.74,46.88,247400.0
2014-01-15 13:00:00,46.88,47.0,46.83,46.99,251200.0,46.88,47.0,46.83,46.99,251200.0
2014-01-15 13:30:00,47.0,47.36,46.97,47.35,219300.0,47.0,47.36,46.97,47.35,219300.0
2014-01-15 14:00:00,47.35,47.44,47.3,47.41,185500.0,47.35,47.44,47.3,47.41,185500.0
2014-01-15 14:30:00,47.41,47.75,47.41,47.48,174200.0,47.41,47.75,47.41,47.48,174200.0
2014-01-15 15:00:00,47.48,47.59,47.33,47.43,136900.0,47.48,47.59,47.33,47.43,136900.0
2014-01-15 15:30:00,47.44,47.63,47.43,47.63,396300.0,47.44,47.63,47.43,47.63,396300.0
2014-01-16 09:30:00,47.43,47.7,47.35,47.59,200700.0,47.43,47.7,47.35,47.59,200700.0
2014-01-16 10:00:00,47.56,47.93,47.55,47.76,118300.0,47.56,47.93,47.55,47.76,118300.0
2014-01-16 10:30:00,47.77,47.89,47.71,47.77,70600.0,47.77,47.89,47.71,47.77,70600.0
2014-01-16 11:00:00,47.77,47.78,47.66,47.69,64100.0,47.77,47.78,47.66,47.69,64100.0
2014-01-16 11:30:00,47.7,47.77,47.69,47.71,76500.0,47.7,47.77,47.69,47.71,76500.0
2014-01-16 12:00:00,47.71,47.72,47.38,47.4,119200.0,47.71,47.72,47.38,47.4,119200.0
2014-01-16 12:30:00,47.4,47.46,47.38,47.39,37800.0,47.4,47.46,47.38,47.39,37800.0
2014-01-16 13:00:00,47.38,47.41,47.29,47.38,101100.0,47.38,47.41,47.29,47.38,101100.0
2014-01-16 13:30:00,47.38,47.4,47.34,47.38,36900.0,47.38,47.4,47.34,47.38,36900.0
2014-01-16 14:00:00,47.39,47.41,47.34,47.41,73400.0,47.39,47.41,47.34,47.41,73400.0
2014-01-16 14:30:00,47.4,47.76,47.39,47.74,98400.0,47.4,47.76,47.39,47.74,98400.0
2014-01-16 15:00:00,47.73,48.06,47.72,48.06,119700.0,47.73,48.06,47.72,48.06,119700.0
2014-01-16 15:30:00,48.05,48.36,48.02,48.23,237100.0,48.05,48.36,48.02,48.23,237100.0
2014-01-17 09:30:00,48.38,48.5,47.88,48.21,203800.0,48.38,48.5,47.88,48.21,203800.0
2014-01-17 10:00:00,48.17,48.41,48.14,48.35,44600.0,48.17,48.41,48.14,48.35,44600.0
2014-01-17 10:30:00,48.33,48.43,48.25,48.39,57000.0,48.33,48.43,48.25,48.39,57000.0
2014-01-17 11:00:00,48.39,48.39,48.23,48.38,34500.0,48.39,48.39,48.23,48.38,34500.0
2014-01-17 11:30:00,48.38,48.59,48.37,48.57,45600.0,48.38,48.59,48.37,48.57,45600.0
2014-01-17 12:00:00,48.56,48.6,48.45,48.54,188400.0,48.56,48.6,48.45,48.54,188400.0
2014-01-17 12:30:00,48.53,48.54,48.43,48.5,30400.0,48.53,48.54,48.43,48.5,30400.0
2014-01-17 13:00:00,48.48,48.5,48.26,48.26,44800.0,48.48,48.5,48.26,48.26,44800.0
2014-01-17 13:30:00,48.26,48.26,48.13,48.22,67000.0,48.26,48.26,48.13,48.22,67000.0
2014-01-17 14:00:00,48.23,48.28,48.09,48.11,70500.0,48.23,48.28,48.09,48.11,70500.0
2014-01-17 14:30:00,48.12,48.16,48.0,48.06,102500.0,48.12,48.16,48.0,48.06,102500.0
2014-01-17 15:00:00,48.07,48.07,47.89,47.95,100500.0,48.07,48.07,47.89,47.95,100500.0
2014-01-17 15:30:00,47.95,47.98,47.77,47.82,212600.0,47.95,47.98,47.77,47.82,212600.0
2014-01-21 09:30:00,48.1,48.3,47.85,48.11,56000.0,48.1,48.3,47.85,48.11,56000.0
2014-01-21 10:00:00,48.09,48.17,47.7,47.76,47200.0,48.09,48.17,47.7,47.76,47200.0
2014-01-21 10:30:00,47.76,47.94,47.76,47.93,46000.0,47.76,47.94,47.76,47.93,46000.0
2014-01-21 11:00:00,47.94,48.01,47.7,47.85,41000.0,47.94,48.01,47.7,47.85,41000.0
2014-01-21 11:30:00,47.85,48.02,47.84,48.02,54700.0,47.85,48.02,47.84,48.02,54700.0
2014-01-21 12:00:00,48.01,48.23,47.97,48.2,46300.0,48.01,48.23,47.97,48.2,46300.0
2014-01-21 12:30:00,48.2,48.31,48.2,48.25,39300.0,48.2,48.31,48.2,48.25,39300.0
2014-01-21 13:00:00,48.26,48.34,47.98,47.99,82600.0,48.26,48.34,47.98,47.99,82600.0
2014-01-21 13:30:00,48.0,48.1,47.88,48.08,92200.0,48.0,48.1,47.88,48.08,92200.0
2014-01-21 14:00:00,48.08,48.23,48.08,48.23,43100.0,48.08,48.23,48.08,48.23,43100.0
2014-01-21 14:30:00,48.23,48.34,48.17,48.21,88400.0,48.23,48.34,48.17,48.21,88400.0
2014-01-21 15:00:00,48.21,48.27,48.09,48.14,59700.0,48.21,48.27,48.09,48.14,59700.0
2014-01-21 15:30:00,48.14,48.28,48.08,48.13,160000.0,48.14,48.28,48.08,48.13,160000.0
2014-01-22 09:30:00,48.34,48.75,48.12,48.7,110600.0,48.34,48.75,48.12,48.7,110600.0
2014-01-22 10:00:00,48.73,49.21,48.72,48.98,196400.0,48.73,49.21,48.72,48.98,196400.0
2014-01-22 10:30:00,48.99,49.0,48.57,48.67,67300.0,48.99,49.0,48.57,48.67,67300.0
2014-01-22 11:00:00,48.63,48.76,48.55,48.66,129200.0,48.63,48.76,48.55,48.66,129200.0
2014-01-22 11:30:00,48.68,48.81,48.52,48.52,40300.0,48.68,48.81,48.52,48.52,40300.0
2014-01-22 12:00:00,48.54,48.75,48.49,48.74,23900.0,48.54,48.75,48.49,48.74,23900.0
2014-01-22 12:30:00,48.73,48.76,48.7,48.76,31900.0,48.73,48.76,48.7,48.76,31900.0
2014-01-22 13:00:00,48.76,48.76,48.69,48.69,31200.0,48.76,48.76,48.69,48.69,31200.0
2014-01-22 13:30:00,48.69,48.73,48.65,48.7,59000.0,48.69,48.73,48.65,48.7,59000.0
2014-01-22 14:00:00,48.71,48.91,48.71,48.81,96800.0,48.71,48.91,48.71,48.81,96800.0
2014-01-22 14:30:00,48.8,48.94,48.79,48.84,119500.0,48.8,48.94,48.79,48.84,119500.0
2014-01-22 15:00:00,48.85,48.91,48.83,48.83,120400.0,48.85,48.91,48.83,48.83,120400.0
2014-01-22 15:30:00,48.84,48.88,48.75,48.87,266500.0,48.84,48.88,48.75,48.87,266500.0
2014-01-23 09:30:00,48.59,48.67,48.4,48.48,29800.0,48.59,48.67,48.4,48.48,29800.0
2014-01-23 10:00:00,48.47,48.6,48.42,48.55,47700.0,48.47,48.6,48.42,48.55,47700.0
2014-01-23 10:30:00,48.54,48.68,48.53,48.62,38800.0,48.54,48.68,48.53,48.62,38800.0
2014-01-23 11:00:00,48.63,48.67,48.48,48.51,53200.0,48.63,48.67,48.48,48.51,53200.0
2014-01-23 11:30:00,48.49,48.66,48.45,48.66,64000.0,48.49,48.66,48.45,48.66,64000.0
2014-01-23 12:00:00,48.65,48.74,48.52,48.52,73700.0,48.65,48.74,48.52,48.52,73700.0
2014-01-23 12:30:00,48.5,48.5,48.33,48.37,36000.0,48.5,48.5,48.33,48.37,36000.0
2014-01-23 13:00:00,48.37,48.51,48.28,48.45,64600.0,48.37,48.51,48.28,48.45,64600.0
2014-01-23 13:30:00,48.45,48.52,48.44,48.49,33500.0,48.45,48.52,48.44,48.49,33500.0
2014-01-23 14:00:00,48.49,48.49,48.29,48.32,50500.0,48.49,48.49,48.29,48.32,50500.0
2014-01-23 14:30:00,48.32,48.43,48.32,48.42,42600.0,48.32,48.43,48.32,48.42,42600.0
2014-01-23 15:00:00,48.41,48.57,48.32,48.54,99300.0,48.41,48.57,48.32,48.54,99300.0
2014-01-23 15:30:00,48.54,48.57,48.34,48.39,143600.0,48.54,48.57,48.34,48.39,143600.0
2014-01-24 09:30:00,48.0,48.15,47.71,47.76,41200.0,48.0,48.15,47.71,47.76,41200.0
2014-01-24 10:00:00,47.77,47.77,47.43,47.61,46500.0,47.77,47.77,47.43,47.61,46500.0
2014-01-24 10:30:00,47.6,47.6,47.4,47.4,42800.0,47.6,47.6,47.4,47.4,42800.0
2014-01-24 11:00:00,47.39,47.41,47.18,47.18,42200.0,47.39,47.41,47.18,47.18,42200.0
2014-01-24 11:30:00,47.18,47.47,47.18,47.46,53200.0,47.18,47.47,47.18,47.46,53200.0
2014-01-24 12:00:00,47.45,47.56,47.36,47.48,48400.0,47.45,47.56,47.36,47.48,48400.0
2014-01-24 12:30:00,47.53,47.53,47.38,47.44,28300.0,47.53,47.53,47.38,47.44,28300.0
2014-01-24 13:00:00,47.45,47.48,47.43,47.47,30700.0,47.45,47.48,47.43,47.47,30700.0
2014-01-24 13:30:00,47.43,47.57,47.43,47.53,39800.0,47.43,47.57,47.43,47.53,39800.0
2014-01-24 14:00:00,47.49,47.52,47.38,47.49,50000.0,47.49,47.52,47.38,47.49,50000.0
2014-01-24 14:30:00,47.49,47.6,47.49,47.6,62000.0,47.49,47.6,47.49,47.6,62000.0
2014-01-24 15:00:00,47.59,47.61,47.46,47.52,54900.0,47.59,47.61,47.46,47.52,54900.0
2014-01-24 15:30:00,47.51,47.55,47.34,47.35,248400.0,47.51,47.55,47.34,47.35,248400.0
2014-01-27 09:30:00,47.2,47.31,47.02,47.18,104200.0,47.2,47.31,47.02,47.18,104200.0
2014-01-27 10:00:00,47.13,47.28,46.92,46.96,58700.0,47.13,47.28,46.92,46.96,58700.0
2014-01-27 10:30:00,46.96,47.12,46.95,46.99,67500.0,46.96,47.12,46.95,46.99,67500.0
2014-01-27 11:00:00,46.98,47.11,46.9,46.92,44100.0,46.98,47.11,46.9,46.92,44100.0
2014-01-27 11:30:00,46.92,47.09,46.9,46.93,53900.0,46.92,47.09,46.9,46.93,53900.0
2014-01-27 12:00:00,46.93,46.93,46.4,46.43,96700.0,46.93,46.93,46.4,46.43,96700.0
2014-01-27 12:30:00,46.42,46.6,46.38,46.57,67500.0,46.42,46.6,46.38,46.57,67500.0
2014-01-27 13:00:00,46.58,46.7,46.5,46.62,59700.0,46.58,46.7,46.5,46.62,59700.0
2014-01-27 13:30:00,46.63,46.81,46.54,46.71,44400.0,46.63,46.81,46.54,46.71,44400.0
2014-01-27 14:00:00,46.71,47.1,46.69,47.1,77100.0,46.71,47.1,46.69,47.1,77100.0
2014-01-27 14:30:00,47.11,47.29,47.06,47.17,62700.0,47.11,47.29,47.06,47.17,62700.0
2014-01-27 15:00:00,47.16,47.18,47.02,47.05,51600.0,47.16,47.18,47.02,47.05,51600.0
2014-01-27 15:30:00,47.06,47.1,46.83,46.83,164700.0,47.06,47.1,46.83,46.83,164700.0
2014-01-28 09:30:00,46.75,47.12,46.62,46.99,127500.0,46.75,47.12,46.62,46.99,127500.0
2014-01-28 10:00:00,47.01,47.26,47.0,47.08,49700.0,47.01,47.26,47.0,47.08,49700.0
2014-01-28 10:30:00,47.06,47.21,47.05,47.16,41800.0,47.06,47.21,47.05,47.16,41800.0
2014-01-28 11:00:00,47.14,47.21,46.95,46.97,61500.0,47.14,47.21,46.95,46.97,61500.0
2014-01-28 11:30:00,46.99,47.06,46.96,47.0,46800.0,46.99,47.06,46.96,47.0,46800.0
2014-01-28 12:00:00,47.0,47.11,46.97,47.08,44600.0,47.0,47.11,46.97,47.08,44600.0
2014-01-28 12:30:00,47.08,47.12,46.96,47.04,44900.0,47.08,47.12,46.96,47.04,44900.0
2014-01-28 13:00:00,47.05,47.06,46.77,46.96,49200.0,47.05,47.06,46.77,46.96,49200.0
2014-01-28 13:30:00,46.96,47.04,46.95,47.03,38600.0,46.96,47.04,46.95,47.03,38600.0
2014-01-28 14:00:00,47.02,47.31,47.01,47.31,74700.0,47.02,47.31,47.01,47.31,74700.0
2014-01-28 14:30:00,47.32,47.43,47.31,47.42,72900.0,47.32,47.43,47.31,47.42,72900.0
2014-01-28 15:00:00,47.42,47.49,47.4,47.49,66300.0,47.42,47.49,47.4,47.49,66300.0
2014-01-28 15:30:00,47.49,47.5,47.34,47.38,105100.0,47.49,47.5,47.34,47.38,105100.0
2014-01-29 09:30:00,46.81,47.28,46.75,47.11,77300.0,46.81,47.28,46.75,47.11,77300.0
2014-01-29 10:00:00,47.13,47.22,46.76,46.94,86700.0,47.13,47.22,46.76,46.94,86700.0
2014-01-29 10:30:00,46.94,47.1,46.93,47.02,42200.0,46.94,47.1,46.93,47.02,42200.0
2014-01-29 11:00:00,47.03,47.17,47.01,47.02,49800.0,47.03,47.17,47.01,47.02,49800.0
2014-01-29 11:30:00,47.04,47.07,46.89,47.07,89400.0,47.04,47.07,46.89,47.07,89400.0
2014-01-29 12:00:00,47.08,47.09,46.75,46.76,34700.0,47.08,47.09,46.75,46.76,34700.0
2014-01-29 12:30:00,46.75,46.86,46.71,46.85,40800.0,46.75,46.86,46.71,46.85,40800.0
2014-01-29 13:00:00,46.84,46.85,46.6,46.75,52200.0,46.84,46.85,46.6,46.75,52200.0
2014-01-29 13:30:00,46.75,46.77,46.62,46.67,66300.0,46.75,46.77,46.62,46.67,66300.0
2014-01-29 14:00:00,46.66,46.84,46.54,46.79,127300.0,46.66,46.84,46.54,46.79,127300.0
2014-01-29 14:30:00,46.78,46.82,46.66,46.67,86100.0,46.78,46.82,46.66,46.67,86100.0
2014-01-29 15:00:00,46.66,46.76,46.39,46.72,164800.0,46.66,46.76,46.39,46.72,164800.0
2014-01-29 15:30:00,46.72,47.02,46.7,47.0,496600.0,46.72,47.02,46.7,47.0,496600.0
2014-01-30 09:30:00,48.0,50.02,47.63,50.01,255200.0,48.0,50.02,47.63,50.01,255200.0
2014-01-30 10:00:00,49.98,50.02,49.59,49.79,145600.0,49.98,50.02,49.59,49.79,145600.0
2014-01-30 10:30:00,49.78,49.83,49.18,49.28,95700.0,49.78,49.83,49.18,49.28,95700.0
2014-01-30 11:00:00,49.29,49.47,49.13,49.21,138500.0,49.29,49.47,49.13,49.21,138500.0
2014-01-30 11:30:00,49.21,49.5,49.04,49.47,99600.0,49.21,49.5,49.04,49.47,99600.0
2014-01-30 12:00:00,49.49,49.5,49.27,49.41,105100.0,49.49,49.5,49.27,49.41,105100.0
2014-01-30 12:30:00,49.4,49.8,49.4,49.8,113600.0,49.4,49.8,49.4,49.8,113600.0
2014-01-30 13:00:00,49.79,50.11,49.67,49.75,91900.0,49.79,50.11,49.67,49.75,91900.0
2014-01-30 13:30:00,49.75,49.9,49.59,49.79,82500.0,49.75,49.9,49.59,49.79,82500.0
2014-01-30 14:00:00,49.8,50.19,49.6,50.19,87000.0,49.8,50.19,49.6,50.19,87000.0
2014-01-30 14:30:00,50.19,50.39,49.97,50.05,126300.0,50.19,50.39,49.97,50.05,126300.0
2014-01-30 15:00:00,50.05,50.1,49.85,49.99,189400.0,50.05,50.1,49.85,49.99,189400.0
2014-01-30 15:30:00,50.0,50.02,49.78,49.87,353800.0,50.0,50.02,49.78,49.87,353800.0
2014-01-31 09:30:00,49.87,50.4,49.63,49.7,108600.0,49.87,50.4,49.63,49.7,108600.0
2014-01-31 10:00:00,49.69,49.69,49.26,49.26,46300.0,49.69,49.69,49.26,49.26,46300.0
2014-01-31 10:30:00,49.28,49.38,49.12,49.35,67700.0,49.28,49.38,49.12,49.35,67700.0
2014-01-31 11:00:00,49.35,49.56,49.33,49.48,60300.0,49.35,49.56,49.33,49.48,60300.0
2014-01-31 11:30:00,49.51,49.63,49.45,49.59,54400.0,49.51,49.63,49.45,49.59,54400.0
2014-01-31 12:00:00,49.59,49.68,49.53,49.66,42900.0,49.59,49.68,49.53,49.66,42900.0
2014-01-31 12:30:00,49.66,49.68,49.49,49.6,62800.0,49.66,49.68,49.49,49.6,62800.0
2014-01-31 13:00:00,49.6,49.66,49.54,49.6,108600.0,49.6,49.66,49.54,49.6,108600.0
2014-01-31 13:30:00,49.59,49.62,49.48,49.56,48500.0,49.59,49.62,49.48,49.56,48500.0
2014-01-31 14:00:00,49.56,49.61,49.38,49.4,43100.0,49.56,49.61,49.38,49.4,43100.0
2014-01-31 14:30:00,49.39,49.55,49.37,49.43,42000.0,49.39,49.55,49.37,49.43,42000.0
2014-01-31 15:00:00,49.42,49.52,49.36,49.4,77800.0,49.42,49.52,49.36,49.4,77800.0
2014-01-31 15:30:00,49.39,49.51,49.35,49.39,252000.0,49.39,49.51,49.35,49.39,252000.0
2014-02-03 09:30:00,49.56,49.77,49.09,49.33,94800.0,49.56,49.77,49.09,49.33,94800.0
2014-02-03 10:00:00,49.32,49.32,48.65,48.81,72800.0,49.32,49.32,48.65,48.81,72800.0
2014-02-03 10:30:00,48.78,49.16,48.66,48.96,42400.0,48.78,49.16,48.66,48.96,42400.0
2014-02-03 11:00:00,48.91,48.91,48.39,48.4,60900.0,48.91,48.91,48.39,48.4,60900.0
2014-02-03 11:30:00,48.37,48.47,48.09,48.09,51300.0,48.37,48.47,48.09,48.09,51300.0
2014-02-03 12:00:00,48.07,48.16,48.0,48.1,58900.0,48.07,48.16,48.0,48.1,58900.0
2014-02-03 12:30:00,48.11,48.18,47.96,47.96,34300.0,48.11,48.18,47.96,47.96,34300.0
2014-02-03 13:00:00,47.96,48.02,47.71,47.75,50700.0,47.96,48.02,47.71,47.75,50700.0
2014-02-03 13:30:00,47.74,47.97,47.66,47.89,92500.0,47.74,47.97,47.66,47.89,92500.0
2014-02-03 14:00:00,47.89,48.41,47.88,48.4,75700.0,47.89,48.41,47.88,48.4,75700.0
2014-02-03 14:30:00,48.4,48.4,47.99,48.03,119200.0,48.4,48.4,47.99,48.03,119200.0
2014-02-03 15:00:00,48.02,48.25,48.01,48.15,82700.0,48.02,48.25,48.01,48.15,82700.0
2014-02-03 15:30:00,48.14,48.19,47.99,48.17,265700.0,48.14,48.19,47.99,48.17,265700.0
2014-02-04 09:30:00,48.55,48.87,48.26,48.83,99100.0,48.55,48.87,48.26,48.83,99100.0
2014-02-04 10:00:00,48.85,49.13,48.77,49.04,101800.0,48.85,49.13,48.77,49.04,101800.0
2014-02-04 10:30:00,49.04,49.43,49.04,49.21,80900.0,49.04,49.43,49.04,49.21,80900.0
2014-02-04 11:00:00,49.22,49.34,49.08,49.12,66100.0,49.22,49.34,49.08,49.12,66100.0
2014-02-04 11:30:00,49.12,49.28,49.08,49.19,54200.0,49.12,49.28,49.08,49.19,54200.0
2014-02-04 12:00:00,49.2,49.27,49.08,49.08,45000.0,49.2,49.27,49.08,49.08,45000.0
2014-02-04 12:30:00,49.09,49.27,49.08,49.25,42600.0,49.09,49.27,49.08,49.25,42600.0
2014-02-04 13:00:00,49.25,49.28,49.08,49.17,41400.0,49.25,49.28,49.08,49.17,41400.0
2014-02-04 13:30:00,49.17,49.18,49.0,49.05,46400.0,49.17,49.18,49.0,49.05,46400.0
2014-02-04 14:00:00,49.04,49.13,49.0,49.05,42900.0,49.04,49.13,49.0,49.05,42900.0
2014-02-04 14:30:00,49.05,49.22,49.05,49.22,48400.0,49.05,49.22,49.05,49.22,48400.0
2014-02-04 15:00:00,49.21,49.27,49.02,49.04,61300.0,49.21,49.27,49.02,49.04,61300.0
2014-02-04 15:30:00,49.03,49.3,49.01,49.2,153000.0,49.03,49.3,49.01,49.2,153000.0
2014-02-05 09:30:00,49.0,49.32,48.43,48.51,68600.0,49.0,49.32,48.43,48.51,68600.0
2014-02-05 10:00:00,48.56,48.83,48.32,48.75,120300.0,48.56,48.83,48.32,48.75,120300.0
2014-02-05 10:30:00,48.75,48.86,48.62,48.86,111500.0,48.75,48.86,48.62,48.86,111500.0
2014-02-05 11:00:00,48.84,48.84,48.64,48.78,71200.0,48.84,48.84,48.64,48.78,71200.0
2014-02-05 11:30:00,48.78,48.78,48.58,48.7,27200.0,48.78,48.78,48.58,48.7,27200.0
2014-02-05 12:00:00,48.71,49.03,48.66,48.89,32400.0,48.71,49.03,48.66,48.89,32400.0
2014-02-05 12:30:00,48.88,49.19,48.87,49.19,27600.0,48.88,49.19,48.87,49.19,27600.0
2014-02-05 13:00:00,49.2,49.56,49.2,49.54,60200.0,49.2,49.56,49.2,49.54,60200.0
2014-02-05 13:30:00,49.54,50.04,49.53,50.02,167700.0,49.54,50.04,49.53,50.02,167700.0
2014-02-05 14:00:00,50.0,50.15,50.0,50.13,82000.0,50.0,50.15,50.0,50.13,82000.0
2014-02-05 14:30:00,50.14,50.15,49.82,49.82,39600.0,50.14,50.15,49.82,49.82,39600.0
2014-02-05 15:00:00,49.83,49.93,49.8,49.92,45500.0,49.83,49.93,49.8,49.92,45500.0
2014-02-05 15:30:00,49.92,49.99,49.86,49.88,112800.0,49.92,49.99,49.86,49.88,112800.0
2014-02-06 09:30:00,49.9,50.44,49.89,50.35,29000.0,49.9,50.44,49.89,50.35,29000.0
2014-02-06 10:00:00,50.36,51.0,50.35,50.84,82700.0,50.36,51.0,50.35,50.84,82700.0
2014-02-06 10:30:00,50.84,50.9,50.57,50.61,20200.0,50.84,50.9,50.57,50.61,20200.0
2014-02-06 11:00:00,50.6,50.63,50.44,50.44,22600.0,50.6,50.63,50.44,50.44,22600.0
2014-02-06 11:30:00,50.47,50.59,50.39,50.43,20400.0,50.47,50.59,50.39,50.43,20400.0
2014-02-06 12:00:00,50.44,50.72,50.44,50.71,21500.0,50.44,50.72,50.44,50.71,21500.0
2014-02-06 12:30:00,50.73,50.74,50.57,50.57,17300.0,50.73,50.74,50.57,50.57,17300.0
2014-02-06 13:00:00,50.57,50.65,50.42,50.46,18500.0,50.57,50.65,50.42,50.46,18500.0
2014-02-06 13:30:00,50.48,50.55,50.48,50.51,18200.0,50.48,50.55,50.48,50.51,18200.0
2014-02-06 14:00:00,50.52,50.84,50.52,50.79,58900.0,50.52,50.84,50.52,50.79,58900.0
2014-02-06 14:30:00,50.81,50.82,50.66,50.77,31300.0,50.81,50.82,50.66,50.77,31300.0
2014-02-06 15:00:00,50.76,50.81,50.54,50.58,96400.0,50.76,50.81,50.54,50.58,96400.0
2014-02-06 15:30:00,50.59,50.69,50.56,50.66,217900.0,50.59,50.69,50.56,50.66,217900.0
2014-02-07 09:30:00,50.94,51.05,50.79,50.89,51600.0,50.94,51.05,50.79,50.89,51600.0
2014-02-07 10:00:00,50.96,51.0,50.64,50.66,22000.0,50.96,51.0,50.64,50.66,22000.0
2014-02-07 10:30:00,50.68,50.94,50.64,50.88,21700.0,50.68,50.94,50.64,50.88,21700.0
2014-02-07 11:00:00,50.86,50.97,50.8,50.89,13400.0,50.86,50.97,50.8,50.89,13400.0
2014-02-07 11:30:00,50.89,51.03,50.89,51.0,13700.0,50.89,51.03,50.89,51.0,13700.0
2014-02-07 12:00:00,50.99,50.99,50.76,50.82,24400.0,50.99,50.99,50.76,50.82,24400.0
2014-02-07 12:30:00,50.85,50.86,50.68,50.73,9900.0,50.85,50.86,50.68,50.73,9900.0
2014-02-07 13:00:00,50.74,50.83,50.71,50.81,13200.0,50.74,50.83,50.71,50.81,13200.0
2014-02-07 13:30:00,50.82,50.96,50.82,50.93,10100.0,50.82,50.96,50.82,50.93,10100.0
2014-02-07 14:00:00,50.92,51.0,50.86,50.93,54000.0,50.92,51.0,50.86,50.93,54000.0
2014-02-07 14:30:00,50.92,51.01,50.88,50.95,53300.0,50.92,51.01,50.88,50.95,53300.0
2014-02-07 15:00:00,50.95,50.96,50.89,50.95,59200.0,50.95,50.96,50.89,50.95,59200.0
2014-02-07 15:30:00,50.95,51.23,50.94,51.12,140000.0,50.95,51.23,50.94,51.12,140000.0
2014-02-10 09:30:00,51.14,51.32,50.6,50.71,33200.0,51.14,51.32,50.6,50.71,33200.0
2014-02-10 10:00:00,50.72,50.88,50.48,50.71,45700.0,50.72,50.88,50.48,50.71,45700.0
2014-02-10 10:30:00,50.75,50.78,50.5,50.62,25200.0,50.75,50.78,50.5,50.62,25200.0
2014-02-10 11:00:00,50.64,51.04,50.58,50.99,49500.0,50.64,51.04,50.58,50.99,49500.0
2014-02-10 11:30:00,51.0,51.11,50.9,50.94,29900.0,51.0,51.11,50.9,50.94,29900.0
2014-02-10 12:00:00,50.95,50.95,50.76,50.76,43200.0,50.95,50.95,50.76,50.76,43200.0
2014-02-10 12:30:00,50.76,51.0,50.75,50.97,19800.0,50.76,51.0,50.75,50.97,19800.0
2014-02-10 13:00:00,50.95,51.05,50.81,50.88,80200.0,50.95,51.05,50.81,50.88,80200.0
2014-02-10 13:30:00,50.87,50.94,50.8,50.89,52700.0,50.87,50.94,50.8,50.89,52700.0
2014-02-10 14:00:00,50.88,50.88,50.81,50.83,34200.0,50.88,50.88,50.81,50.83,34200.0
2014-02-10 14:30:00,50.85,51.01,50.81,50.81,49700.0,50.85,51.01,50.81,50.81,49700.0
2014-02-10 15:00:00,50.82,50.91,50.8,50.85,87700.0,50.82,50.91,50.8,50.85,87700.0
2014-02-10 15:30:00,50.84,50.9,50.73,50.82,276300.0,50.84,50.9,50.73,50.82,276300.0
2014-02-11 09:30:00,50.9,51.37,50.85,51.27,54900.0,50.9,51.37,50.85,51.27,54900.0
2014-02-11 10:00:00,51.26,51.35,51.11,51.32,47700.0,51.26,51.35,51.11,51.32,47700.0
2014-02-11 10:30:00,51.31,51.41,51.1,51.21,44000.0,51.31,51.41,51.1,51.21,44000.0
2014-02-11 11:00:00,51.21,51.48,51.2,51.48,50300.0,51.21,51.48,51.2,51.48,50300.0
2014-02-11 11:30:00,51.48,51.48,51.28,51.28,26700.0,51.48,51.48,51.28,51.28,26700.0
2014-02-11 12:00:00,51.27,51.39,51.25,51.28,28100.0,51.27,51.39,51.25,51.28,28100.0
2014-02-11 12:30:00,51.31,51.35,51.23,51.26,52100.0,51.31,51.35,51.23,51.26,52100.0
2014-02-11 13:00:00,51.26,51.32,51.16,51.22,50800.0,51.26,51.32,51.16,51.22,50800.0
2014-02-11 13:30:00,51.24,51.3,51.15,51.18,72300.0,51.24,51.3,51.15,51.18,72300.0
2014-02-11 14:00:00,51.16,51.26,51.16,51.19,24600.0,51.16,51.26,51.16,51.19,24600.0
2014-02-11 14:30:00,51.2,51.31,51.18,51.29,40500.0,51.2,51.31,51.18,51.29,40500.0
2014-02-11 15:00:00,51.3,51.42,51.24,51.24,49500.0,51.3,51.42,51.24,51.24,49500.0
2014-02-11 15:30:00,51.24,51.25,51.11,51.14,122100.0,51.24,51.25,51.11,51.14,122100.0
2014-02-12 09:30:00,51.24,51.24,50.77,50.77,50300.0,51.24,51.24,50.77,50.77,50300.0
2014-02-12 10:00:00,50.8,50.95,50.68,50.77,73300.0,50.8,50.95,50.68,50.77,73300.0
2014-02-12 10:30:00,50.78,50.99,50.74,50.92,79900.0,50.78,50.99,50.74,50.92,79900.0
2014-02-12 11:00:00,50.94,50.97,50.8,50.84,50300.0,50.94,50.97,50.8,50.84,50300.0
2014-02-12 11:30:00,50.82,50.95,50.81,50.87,81800.0,50.82,50.95,50.81,50.87,81800.0
2014-02-12 12:00:00,50.86,51.02,50.86,50.94,25200.0,50.86,51.02,50.86,50.94,25200.0
2014-02-12 12:30:00,50.95,50.95,50.82,50.87,47300.0,50.95,50.95,50.82,50.87,47300.0
2014-02-12 13:00:00,50.87,51.01,50.86,51.0,14300.0,50.87,51.01,50.86,51.0,14300.0
2014-02-12 13:30:00,50.99,51.06,50.99,51.0,19800.0,50.99,51.06,50.99,51.0,19800.0
2014-02-12 14:00:00,51.01,51.03,50.95,50.98,21600.0,51.01,51.03,50.95,50.98,21600.0
2014-02-12 14:30:00,50.96,50.96,50.84,50.91,66600.0,50.96,50.96,50.84,50.91,66600.0
2014-02-12 15:00:00,50.91,51.18,50.9,51.16,72100.0,50.91,51.18,50.9,51.16,72100.0
2014-02-12 15:30:00,51.16,51.26,51.11,51.25,139400.0,51.16,51.26,51.11,51.25,139400.0
2014-02-13 09:30:00,50.97,51.0,50.69,50.87,55900.0,50.97,51.0,50.69,50.87,55900.0
2014-02-13 10:00:00,50.87,50.96,50.74,50.79,275300.0,50.87,50.96,50.74,50.79,275300.0
2014-02-13 10:30:00,50.78,50.91,50.77,50.82,29600.0,50.78,50.91,50.77,50.82,29600.0
2014-02-13 11:00:00,50.84,50.91,50.74,50.87,29800.0,50.84,50.91,50.74,50.87,29800.0
2014-02-13 11:30:00,50.88,50.96,50.77,50.91,63900.0,50.88,50.96,50.77,50.91,63900.0
2014-02-13 12:00:00,50.89,50.89,50.78,50.89,19600.0,50.89,50.89,50.78,50.89,19600.0
2014-02-13 12:30:00,50.89,50.94,50.85,50.9,11100.0,50.89,50.94,50.85,50.9,11100.0
2014-02-13 13:00:00,50.91,51.11,50.91,51.08,33500.0,50.91,51.11,50.91,51.08,33500.0
2014-02-13 13:30:00,51.08,51.4,51.08,51.34,33500.0,51.08,51.4,51.08,51.34,33500.0
2014-02-13 14:00:00,51.35,51.42,51.32,51.35,28900.0,51.35,51.42,51.32,51.35,28900.0
2014-02-13 14:30:00,51.36,51.36,51.3,51.32,26400.0,51.36,51.36,51.3,51.32,26400.0
2014-02-13 15:00:00,51.31,51.36,51.29,51.33,45100.0,51.31,51.36,51.29,51.33,45100.0
2014-02-13 15:30:00,51.33,51.41,51.31,51.4,96600.0,51.33,51.41,51.31,51.4,96600.0
2014-02-14 09:30:00,51.23,51.41,51.04,51.26,31100.0,51.23,51.41,51.04,51.26,31100.0
2014-02-14 10:00:00,51.26,51.49,51.16,51.44,23000.0,51.26,51.49,51.16,51.44,23000.0
2014-02-14 10:30:00,51.42,51.53,51.39,51.4,33600.0,51.42,51.53,51.39,51.4,33600.0
2014-02-14 11:00:00,51.4,51.55,51.4,51.46,26900.0,51.4,51.55,51.4,51.46,26900.0
2014-02-14 11:30:00,51.45,51.56,51.41,51.49,24600.0,51.45,51.56,51.41,51.49,24600.0
2014-02-14 12:00:00,51.45,51.45,51.33,51.39,24200.0,51.45,51.45,51.33,51.39,24200.0
2014-02-14 12:30:00,51.38,51.71,51.38,51.67,37800.0,51.38,51.71,51.38,51.67,37800.0
2014-02-14 13:00:00,51.65,51.75,51.62,51.71,13700.0,51.65,51.75,51.62,51.71,13700.0
2014-02-14 13:30:00,51.68,51.77,51.65,51.68,15900.0,51.68,51.77,51.65,51.68,15900.0
2014-02-14 14:00:00,51.67,51.68,51.61,51.62,14800.0,51.67,51.68,51.61,51.62,14800.0
2014-02-14 14:30:00,51.63,51.77,51.62,51.76,20600.0,51.63,51.77,51.62,51.76,20600.0
2014-02-14 15:00:00,51.77,51.83,51.57,51.72,47400.0,51.77,51.83,51.57,51.72,47400.0
2014-02-14 15:30:00,51.72,51.81,51.71,51.77,104000.0,51.72,51.81,51.71,51.77,104000.0
2014-02-18 09:30:00,51.92,52.37,51.82,51.96,1020000.0,51.92,52.37,51.82,51.96,1020000.0
2014-02-18 10:00:00,51.96,51.97,51.5,51.53,66500.0,51.96,51.97,51.5,51.53,66500.0
2014-02-18 10:30:00,51.55,51.58,51.19,51.23,45200.0,51.55,51.58,51.19,51.23,45200.0
2014-02-18 11:00:00,51.25,51.3,51.07,51.11,41000.0,51.25,51.3,51.07,51.11,41000.0
2014-02-18 11:30:00,51.11,51.13,50.74,50.75,50400.0,51.11,51.13,50.74,50.75,50400.0
2014-02-18 12:00:00,50.73,50.94,50.7,50.9,32400.0,50.73,50.94,50.7,50.9,32400.0
2014-02-18 12:30:00,50.9,51.04,50.84,50.93,36500.0,50.9,51.04,50.84,50.93,36500.0
2014-02-18 13:00:00,50.91,50.93,50.83,50.9,19300.0,50.91,50.93,50.83,50.9,19300.0
2014-02-18 13:30:00,50.9,50.91,50.73,50.77,30900.0,50.9,50.91,50.73,50.77,30900.0
2014-02-18 14:00:00,50.79,50.81,50.61,50.68,60600.0,50.79,50.81,50.61,50.68,60600.0
2014-02-18 14:30:00,50.68,50.9,50.67,50.9,60000.0,50.68,50.9,50.67,50.9,60000.0
2014-02-18 15:00:00,50.9,51.03,50.89,51.01,56900.0,50.9,51.03,50.89,51.01,56900.0
2014-02-18 15:30:00,51.01,51.04,50.89,50.9,119900.0,51.01,51.04,50.89,50.9,119900.0
2014-02-19 09:30:00,50.71,50.89,50.46,50.82,58100.0,50.71,50.89,50.46,50.82,58100.0
2014-02-19 10:00:00,50.85,50.93,50.65,50.93,57000.0,50.85,50.93,50.65,50.93,57000.0
2014-02-19 10:30:00,50.9,50.98,50.8,50.9,54600.0,50.9,50.98,50.8,50.9,54600.0
2014-02-19 11:00:00,50.9,51.01,50.88,50.94,71200.0,50.9,51.01,50.88,50.94,71200.0
2014-02-19 11:30:00,50.92,51.12,50.88,50.99,40800.0,50.92,51.12,50.88,50.99,40800.0
2014-02-19 12:00:00,50.97,51.15,50.95,51.08,46300.0,50.97,51.15,50.95,51.08,46300.0
2014-02-19 12:30:00,51.08,51.08,50.95,50.98,55900.0,51.08,51.08,50.95,50.98,55900.0
2014-02-19 13:00:00,50.96,51.0,50.88,50.91,41000.0,50.96,51.0,50.88,50.91,41000.0
2014-02-19 13:30:00,50.91,50.95,50.86,50.9,35600.0,50.91,50.95,50.86,50.9,35600.0
2014-02-19 14:00:00,50.9,51.02,50.85,51.02,38900.0,50.9,51.02,50.85,51.02,38900.0
2014-02-19 14:30:00,51.01,51.12,50.94,51.07,77500.0,51.01,51.12,50.94,51.07,77500.0
2014-02-19 15:00:00,51.07,51.12,50.98,51.02,98300.0,51.07,51.12,50.98,51.02,98300.0
2014-02-19 15:30:00,51.02,51.04,50.92,50.99,427900.0,51.02,51.04,50.92,50.99,427900.0
2014-02-20 09:30:00,51.08,51.25,50.89,51.1,23600.0,51.08,51.25,50.89,51.1,23600.0
2014-02-20 10:00:00,51.1,51.18,50.98,51.01,48300.0,51.1,51.18,50.98,51.01,48300.0
2014-02-20 10:30:00,51.03,51.15,50.88,51.02,44800.0,51.03,51.15,50.88,51.02,44800.0
2014-02-20 11:00:00,51.03,51.07,50.82,50.83,20800.0,51.03,51.07,50.82,50.83,20800.0
2014-02-20 11:30:00,50.83,50.91,50.75,50.8,16700.0,50.83,50.91,50.75,50.8,16700.0
2014-02-20 12:00:00,50.78,50.81,50.67,50.69,20400.0,50.78,50.81,50.67,50.69,20400.0
2014-02-20 12:30:00,50.7,50.73,50.59,50.68,22500.0,50.7,50.73,50.59,50.68,22500.0
2014-02-20 13:00:00,50.68,50.76,50.61,50.63,21900.0,50.68,50.76,50.61,50.63,21900.0
2014-02-20 13:30:00,50.63,50.7,50.52,50.56,25200.0,50.63,50.7,50.52,50.56,25200.0
2014-02-20 14:00:00,50.56,50.61,50.44,50.59,26700.0,50.56,50.61,50.44,50.59,26700.0
2014-02-20 14:30:00,50.58,50.68,50.56,50.66,16000.0,50.58,50.68,50.56,50.66,16000.0
2014-02-20 15:00:00,50.67,50.79,50.67,50.73,37000.0,50.67,50.79,50.67,50.73,37000.0
2014-02-20 15:30:00,50.74,50.83,50.73,50.77,94200.0,50.74,50.83,50.73,50.77,94200.0
2014-02-21 09:30:00,50.78,50.9,50.39,50.4,39000.0,50.78,50.9,50.39,50.4,39000.0
2014-02-21 10:00:00,50.42,50.63,50.36,50.44,39000.0,50.42,50.63,50.36,50.44,39000.0
2014-02-21 10:30:00,50.47,50.57,50.4,50.54,52500.0,50.47,50.57,50.4,50.54,52500.0
2014-02-21 11:00:00,50.54,50.56,50.41,50.52,32100.0,50.54,50.56,50.41,50.52,32100.0
2014-02-21 11:30:00,50.52,50.61,50.52,50.57,12200.0,50.52,50.61,50.52,50.57,12200.0
2014-02-21 12:00:00,50.58,50.66,50.53,50.64,20200.0,50.58,50.66,50.53,50.64,20200.0
2014-02-21 12:30:00,50.64,50.98,50.64,50.95,56100.0,50.64,50.98,50.64,50.95,56100.0
2014-02-21 13:00:00,50.92,50.97,50.77,50.92,89600.0,50.92,50.97,50.77,50.92,89600.0
2014-02-21 13:30:00,50.93,51.03,50.91,51.0,29300.0,50.93,51.03,50.91,51.0,29300.0
2014-02-21 14:00:00,51.01,51.05,50.99,51.04,38100.0,51.01,51.05,50.99,51.04,38100.0
2014-02-21 14:30:00,51.05,51.25,51.03,51.25,75300.0,51.05,51.25,51.03,51.25,75300.0
2014-02-21 15:00:00,51.25,51.26,51.16,51.22,727700.0,51.25,51.26,51.16,51.22,727700.0
2014-02-21 15:30:00,51.22,51.23,51.05,51.09,156300.0,51.22,51.23,51.05,51.09,156300.0
2014-02-24 09:30:00,51.12,51.42,50.94,51.26,351500.0,51.12,51.42,50.94,51.26,351500.0
2014-02-24 10:00:00,51.29,51.37,51.21,51.33,44600.0,51.29,51.37,51.21,51.33,44600.0
2014-02-24 10:30:00,51.35,51.4,51.25,51.31,83000.0,51.35,51.4,51.25,51.31,83000.0
2014-02-24 11:00:00,51.3,51.35,51.29,51.34,33500.0,51.3,51.35,51.29,51.34,33500.0
2014-02-24 11:30:00,51.34,51.38,51.28,51.35,53000.0,51.34,51.38,51.28,51.35,53000.0
2014-02-24 12:00:00,51.36,51.43,51.29,51.32,45600.0,51.36,51.43,51.29,51.32,45600.0
2014-02-24 12:30:00,51.32,51.36,51.28,51.32,13900.0,51.32,51.36,51.28,51.32,13900.0
2014-02-24 13:00:00,51.31,51.33,51.26,51.3,20500.0,51.31,51.33,51.26,51.3,20500.0
2014-02-24 13:30:00,51.31,51.33,51.28,51.28,9600.0,51.31,51.33,51.28,51.28,9600.0
2014-02-24 14:00:00,51.28,51.32,51.24,51.28,73800.0,51.28,51.32,51.24,51.28,73800.0
2014-02-24 14:30:00,51.29,51.29,51.21,51.22,81600.0,51.29,51.29,51.21,51.22,81600.0
2014-02-24 15:00:00,51.21,51.22,51.12,51.13,26600.0,51.21,51.22,51.12,51.13,26600.0
2014-02-24 15:30:00,51.13,51.29,51.09,51.17,710200.0,51.13,51.29,51.09,51.17,710200.0
2014-02-25 09:30:00,51.24,52.08,51.24,52.05,75600.0,51.24,52.08,51.24,52.05,75600.0
2014-02-25 10:00:00,52.03,52.09,51.75,51.75,54300.0,52.03,52.09,51.75,51.75,54300.0
2014-02-25 10:30:00,51.76,51.91,51.74,51.91,37600.0,51.76,51.91,51.74,51.91,37600.0
2014-02-25 11:00:00,51.91,52.0,51.8,52.0,57900.0,51.91,52.0,51.8,52.0,57900.0
2014-02-25 11:30:00,52.0,52.0,51.87,51.87,20600.0,52.0,52.0,51.87,51.87,20600.0
2014-02-25 12:00:00,51.88,51.96,51.82,51.9,20500.0,51.88,51.96,51.82,51.9,20500.0
2014-02-25 12:30:00,51.89,51.93,51.81,51.89,27000.0,51.89,51.93,51.81,51.89,27000.0
2014-02-25 13:00:00,51.88,51.98,51.87,51.91,99400.0,51.88,51.98,51.87,51.91,99400.0
2014-02-25 13:30:00,51.9,52.0,51.9,51.96,60300.0,51.9,52.0,51.9,51.96,60300.0
2014-02-25 14:00:00,51.95,52.09,51.89,52.09,72100.0,51.95,52.09,51.89,52.09,72100.0
2014-02-25 14:30:00,52.09,52.13,52.02,52.06,76700.0,52.09,52.13,52.02,52.06,76700.0
2014-02-25 15:00:00,52.06,52.09,52.01,52.03,93900.0,52.06,52.09,52.01,52.03,93900.0
2014-02-25 15:30:00,52.01,52.08,52.0,52.04,174900.0,52.01,52.08,52.0,52.04,174900.0
2014-02-26 09:30:00,52.2,52.5,52.11,52.3,92300.0,52.2,52.5,52.11,52.3,92300.0
2014-02-26 10:00:00,52.34,52.37,52.17,52.18,84700.0,52.34,52.37,52.17,52.18,84700.0
2014-02-26 10:30:00,52.18,52.32,52.13,52.27,106600.0,52.18,52.32,52.13,52.27,106600.0
2014-02-26 11:00:00,52.24,52.44,52.24,52.41,95900.0,52.24,52.44,52.24,52.41,95900.0
2014-02-26 11:30:00,52.41,52.44,52.36,52.42,45900.0,52.41,52.44,52.36,52.42,45900.0
2014-02-26 12:00:00,52.4,52.42,52.37,52.4,51500.0,52.4,52.42,52.37,52.4,51500.0
2014-02-26 12:30:00,52.39,52.57,52.39,52.53,148800.0,52.39,52.57,52.39,52.53,148800.0
2014-02-26 13:00:00,52.52,52.52,52.43,52.49,67100.0,52.52,52.52,52.43,52.49,67100.0
2014-02-26 13:30:00,52.48,52.58,52.43,52.48,108900.0,52.48,52.58,52.43,52.48,108900.0
2014-02-26 14:00:00,52.5,52.5,52.09,52.09,66800.0,52.5,52.5,52.09,52.09,66800.0
2014-02-26 14:30:00,52.09,52.4,51.99,52.35,138500.0,52.09,52.4,51.99,52.35,138500.0
2014-02-26 15:00:00,52.37,52.66,52.35,52.66,172500.0,52.37,52.66,52.35,52.66,172500.0
2014-02-26 15:30:00,52.66,52.87,52.64,52.83,320200.0,52.66,52.87,52.64,52.83,320200.0
2014-02-27 09:30:00,52.82,53.0,52.5,52.83,46600.0,52.82,53.0,52.5,52.83,46600.0
2014-02-27 10:00:00,52.84,52.91,52.28,52.33,89000.0,52.84,52.91,52.28,52.33,89000.0
2014-02-27 10:30:00,52.32,52.45,52.14,52.42,84000.0,52.32,52.45,52.14,52.42,84000.0
2014-02-27 11:00:00,52.46,52.65,52.43,52.61,36900.0,52.46,52.65,52.43,52.61,36900.0
2014-02-27 11:30:00,52.62,52.74,52.54,52.66,22200.0,52.62,52.74,52.54,52.66,22200.0
2014-02-27 12:00:00,52.67,52.76,52.49,52.62,32900.0,52.67,52.76,52.49,52.62,32900.0
2014-02-27 12:30:00,52.63,52.64,52.48,52.51,17600.0,52.63,52.64,52.48,52.51,17600.0
2014-02-27 13:00:00,52.51,52.59,52.44,52.58,28300.0,52.51,52.59,52.44,52.58,28300.0
2014-02-27 13:30:00,52.58,52.59,52.48,52.5,48200.0,52.58,52.59,52.48,52.5,48200.0
2014-02-27 14:00:00,52.5,52.55,52.43,52.46,23400.0,52.5,52.55,52.43,52.46,23400.0
2014-02-27 14:30:00,52.44,52.52,52.39,52.46,26400.0,52.44,52.52,52.39,52.46,26400.0
2014-02-27 15:00:00,52.45,52.54,52.39,52.51,53600.0,52.45,52.54,52.39,52.51,53600.0
2014-02-27 15:30:00,52.5,52.56,52.43,52.55,136300.0,52.5,52.56,52.43,52.55,136300.0
2014-02-28 09:30:00,52.63,52.72,52.32,52.46,74600.0,52.63,52.72,52.32,52.46,74600.0
2014-02-28 10:00:00,52.45,52.63,52.32,52.55,43300.0,52.45,52.63,52.32,52.55,43300.0
2014-02-28 10:30:00,52.55,52.62,52.5,52.58,21900.0,52.55,52.62,52.5,52.58,21900.0
2014-02-28 11:00:00,52.59,52.63,52.42,52.57,27800.0,52.59,52.63,52.42,52.57,27800.0
2014-02-28 11:30:00,52.55,52.72,52.49,52.49,71600.0,52.55,52.72,52.49,52.49,71600.0
2014-02-28 12:00:00,52.49,52.57,52.45,52.5,19200.0,52.49,52.57,52.45,52.5,19200.0
2014-02-28 12:30:00,52.5,52.59,52.46,52.54,36800.0,52.5,52.59,52.46,52.54,36800.0
2014-02-28 13:00:00,52.54,52.62,52.52,52.56,52700.0,52.54,52.62,52.52,52.56,52700.0
2014-02-28 13:30:00,52.56,52.62,52.53,52.59,51300.0,52.56,52.62,52.53,52.59,51300.0
2014-02-28 14:00:00,52.57,52.62,52.51,52.51,41500.0,52.57,52.62,52.51,52.51,41500.0
2014-02-28 14:30:00,52.52,52.61,52.44,52.46,42400.0,52.52,52.61,52.44,52.46,42400.0
2014-02-28 15:00:00,52.45,52.59,52.21,52.54,104100.0,52.45,52.59,52.21,52.54,104100.0
2014-02-28 15:30:00,52.54,52.69,52.5,52.63,245700.0,52.54,52.69,52.5,52.63,245700.0
2014-03-03 09:30:00,52.08,52.89,52.07,52.69,103600.0,52.08,52.89,52.07,52.69,103600.0
2014-03-03 10:00:00,52.72,52.85,52.35,52.59,44200.0,52.72,52.85,52.35,52.59,44200.0
2014-03-03 10:30:00,52.59,52.69,52.5,52.6,34200.0,52.59,52.69,52.5,52.6,34200.0
2014-03-03 11:00:00,52.59,52.61,52.29,52.39,28800.0,52.59,52.61,52.29,52.39,28800.0
2014-03-03 11:30:00,52.37,52.44,52.3,52.37,33900.0,52.37,52.44,52.3,52.37,33900.0
2014-03-03 12:00:00,52.4,52.49,52.22,52.45,21600.0,52.4,52.49,52.22,52.45,21600.0
2014-03-03 12:30:00,52.43,52.45,52.31,52.4,12800.0,52.43,52.45,52.31,52.4,12800.0
2014-03-03 13:00:00,52.38,52.53,52.38,52.46,18000.0,52.38,52.53,52.38,52.46,18000.0
2014-03-03 13:30:00,52.45,52.65,52.42,52.61,24000.0,52.45,52.65,52.42,52.61,24000.0
2014-03-03 14:00:00,52.62,52.64,52.48,52.48,28600.0,52.62,52.64,52.48,52.48,28600.0
2014-03-03 14:30:00,52.5,52.68,52.49,52.56,22600.0,52.5,52.68,52.49,52.56,22600.0
2014-03-03 15:00:00,52.57,52.59,52.34,52.44,30100.0,52.57,52.59,52.34,52.44,30100.0
2014-03-03 15:30:00,52.42,52.65,52.41,52.65,139200.0,52.42,52.65,52.41,52.65,139200.0
2014-03-04 09:30:00,53.2,53.36,52.67,53.27,97300.0,53.2,53.36,52.67,53.27,97300.0
2014-03-04 10:00:00,53.27,53.39,53.18,53.37,48300.0,53.27,53.39,53.18,53.37,48300.0
2014-03-04 10:30:00,53.39,53.67,53.37,53.49,94200.0,53.39,53.67,53.37,53.49,94200.0
2014-03-04 11:00:00,53.49,53.56,53.41,53.42,43800.0,53.49,53.56,53.41,53.42,43800.0
2014-03-04 11:30:00,53.42,53.5,53.33,53.46,14900.0,53.42,53.5,53.33,53.46,14900.0
2014-03-04 12:00:00,53.49,53.64,53.44,53.6,21600.0,53.49,53.64,53.44,53.6,21600.0
2014-03-04 12:30:00,53.59,53.64,53.54,53.64,19800.0,53.59,53.64,53.54,53.64,19800.0
2014-03-04 13:00:00,53.66,53.69,53.55,53.62,29700.0,53.66,53.69,53.55,53.62,29700.0
2014-03-04 13:30:00,53.64,53.66,53.46,53.47,27100.0,53.64,53.66,53.46,53.47,27100.0
2014-03-04 14:00:00,53.47,53.56,53.38,53.5,22300.0,53.47,53.56,53.38,53.5,22300.0
2014-03-04 14:30:00,53.49,53.62,53.43,53.61,26300.0,53.49,53.62,53.43,53.61,26300.0
2014-03-04 15:00:00,53.6,53.62,53.56,53.6,31100.0,53.6,53.62,53.56,53.6,31100.0
2014-03-04 15:30:00,53.61,53.63,53.53,53.54,94700.0,53.61,53.63,53.53,53.54,94700.0
2014-03-05 09:30:00,53.57,53.57,53.14,53.26,123900.0,53.57,53.57,53.14,53.26,123900.0
2014-03-05 10:00:00,53.26,53.35,53.11,53.26,24500.0,53.26,53.35,53.11,53.26,24500.0
2014-03-05 10:30:00,53.3,53.33,53.15,53.25,24400.0,53.3,53.33,53.15,53.25,24400.0
2014-03-05 11:00:00,53.25,53.48,53.23,53.41,36500.0,53.25,53.48,53.23,53.41,36500.0
2014-03-05 11:30:00,53.38,53.63,53.38,53.55,39000.0,53.38,53.63,53.38,53.55,39000.0
2014-03-05 12:00:00,53.55,53.63,53.47,53.53,61900.0,53.55,53.63,53.47,53.53,61900.0
2014-03-05 12:30:00,53.54,53.55,53.39,53.39,8900.0,53.54,53.55,53.39,53.39,8900.0
2014-03-05 13:00:00,53.39,53.46,53.35,53.36,12400.0,53.39,53.46,53.35,53.36,12400.0
2014-03-05 13:30:00,53.37,53.37,53.31,53.34,16100.0,53.37,53.37,53.31,53.34,16100.0
2014-03-05 14:00:00,53.34,53.43,53.32,53.34,19800.0,53.34,53.43,53.32,53.34,19800.0
2014-03-05 14:30:00,53.34,53.43,53.34,53.4,17300.0,53.34,53.43,53.34,53.4,17300.0
2014-03-05 15:00:00,53.39,53.42,53.31,53.34,40200.0,53.39,53.42,53.31,53.34,40200.0
2014-03-05 15:30:00,53.33,53.46,53.33,53.46,128600.0,53.33,53.46,53.33,53.46,128600.0
2014-03-06 09:30:00,53.53,53.66,53.4,53.49,55400.0,53.53,53.66,53.4,53.49,55400.0
2014-03-06 10:00:00,53.49,53.49,53.25,53.33,27800.0,53.49,53.49,53.25,53.33,27800.0
2014-03-06 10:30:00,53.35,53.48,53.31,53.41,12600.0,53.35,53.48,53.31,53.41,12600.0
2014-03-06 11:00:00,53.41,53.41,53.28,53.29,10800.0,53.41,53.41,53.28,53.29,10800.0
2014-03-06 11:30:00,53.29,53.36,53.2,53.22,23600.0,53.29,53.36,53.2,53.22,23600.0
2014-03-06 12:00:00,53.21,53.23,53.15,53.21,17400.0,53.21,53.23,53.15,53.21,17400.0
2014-03-06 12:30:00,53.2,53.24,53.13,53.24,13800.0,53.2,53.24,53.13,53.24,13800.0
2014-03-06 13:00:00,53.25,53.4,53.24,53.38,19300.0,53.25,53.4,53.24,53.38,19300.0
2014-03-06 13:30:00,53.38,53.39,53.25,53.29,16300.0,53.38,53.39,53.25,53.29,16300.0
2014-03-06 14:00:00,53.28,53.35,53.28,53.35,12300.0,53.28,53.35,53.28,53.35,12300.0
2014-03-06 14:30:00,53.34,53.42,53.31,53.4,12700.0,53.34,53.42,53.31,53.4,12700.0
2014-03-06 15:00:00,53.43,53.43,53.31,53.41,15700.0,53.43,53.43,53.31,53.41,15700.0
2014-03-06 15:30:00,53.42,53.42,53.27,53.33,56700.0,53.42,53.42,53.27,53.33,56700.0
2014-03-07 09:30:00,53.61,53.67,53.31,53.52,16800.0,53.61,53.67,53.31,53.52,16800.0
2014-03-07 10:00:00,53.52,53.99,53.44,53.93,100500.0,53.52,53.99,53.44,53.93,100500.0
2014-03-07 10:30:00,53.96,54.13,53.89,54.02,54200.0,53.96,54.13,53.89,54.02,54200.0
2014-03-07 11:00:00,54.02,54.03,53.72,53.9,67500.0,54.02,54.03,53.72,53.9,67500.0
2014-03-07 11:30:00,53.93,54.08,53.93,54.05,18900.0,53.93,54.08,53.93,54.05,18900.0
2014-03-07 12:00:00,54.04,54.1,54.04,54.1,26000.0,54.04,54.1,54.04,54.1,26000.0
2014-03-07 12:30:00,54.1,54.14,53.87,53.9,20600.0,54.1,54.14,53.87,53.9,20600.0
2014-03-07 13:00:00,53.89,53.93,53.81,53.88,27300.0,53.89,53.93,53.81,53.88,27300.0
2014-03-07 13:30:00,53.88,53.92,53.86,53.86,18300.0,53.88,53.92,53.86,53.86,18300.0
2014-03-07 14:00:00,53.84,53.84,53.65,53.7,14000.0,53.84,53.84,53.65,53.7,14000.0
2014-03-07 14:30:00,53.7,53.76,53.68,53.74,12400.0,53.7,53.76,53.68,53.74,12400.0
2014-03-07 15:00:00,53.75,53.76,53.62,53.62,18200.0,53.75,53.76,53.62,53.62,18200.0
2014-03-07 15:30:00,53.63,53.69,53.56,53.69,79500.0,53.63,53.69,53.56,53.69,79500.0
2014-03-10 09:30:00,53.61,53.71,53.34,53.62,19400.0,53.61,53.71,53.34,53.62,19400.0
2014-03-10 10:00:00,53.65,53.72,53.53,53.54,27700.0,53.65,53.72,53.53,53.54,27700.0
2014-03-10 10:30:00,53.55,53.55,53.38,53.48,21900.0,53.55,53.55,53.38,53.48,21900.0
2014-03-10 11:00:00,53.45,53.6,53.38,53.57,15200.0,53.45,53.6,53.38,53.57,15200.0
2014-03-10 11:30:00,53.56,53.61,53.36,53.36,10800.0,53.56,53.61,53.36,53.36,10800.0
2014-03-10 12:00:00,53.32,53.37,53.3,53.32,6500.0,53.32,53.37,53.3,53.32,6500.0
2014-03-10 12:30:00,53.34,53.48,53.34,53.48,5400.0,53.34,53.48,53.34,53.48,5400.0
2014-03-10 13:00:00,53.46,53.53,53.46,53.53,5000.0,53.46,53.53,53.46,53.53,5000.0
2014-03-10 13:30:00,53.47,53.47,53.35,53.4,5900.0,53.47,53.47,53.35,53.4,5900.0
2014-03-10 14:00:00,53.38,53.43,53.32,53.39,10500.0,53.38,53.43,53.32,53.39,10500.0
2014-03-10 14:30:00,53.39,53.46,53.37,53.42,13800.0,53.39,53.46,53.37,53.42,13800.0
2014-03-10 15:00:00,53.41,53.44,53.36,53.41,20000.0,53.41,53.44,53.36,53.41,20000.0
2014-03-10 15:30:00,53.42,53.69,53.42,53.64,143400.0,53.42,53.69,53.42,53.64,143400.0
2014-03-11 09:30:00,53.66,53.8,53.42,53.48,17700.0,53.66,53.8,53.42,53.48,17700.0
2014-03-11 10:00:00,53.53,53.55,53.38,53.38,21300.0,53.53,53.55,53.38,53.38,21300.0
2014-03-11 10:30:00,53.39,53.47,53.3,53.38,5600.0,53.39,53.47,53.3,53.38,5600.0
2014-03-11 11:00:00,53.38,53.45,53.35,53.43,19500.0,53.38,53.45,53.35,53.43,19500.0
2014-03-11 11:30:00,53.43,53.46,53.28,53.3,63800.0,53.43,53.46,53.28,53.3,63800.0
2014-03-11 12:00:00,53.29,53.3,53.09,53.1,15000.0,53.29,53.3,53.09,53.1,15000.0
2014-03-11 12:30:00,53.1,53.28,53.1,53.28,11500.0,53.1,53.28,53.1,53.28,11500.0
2014-03-11 13:00:00,53.26,53.26,53.07,53.07,28600.0,53.26,53.26,53.07,53.07,28600.0
2014-03-11 13:30:00,53.06,53.25,53.02,53.15,98600.0,53.06,53.25,53.02,53.15,98600.0
2014-03-11 14:00:00,53.14,53.2,52.94,52.97,88000.0,53.14,53.2,52.94,52.97,88000.0
2014-03-11 14:30:00,52.96,53.09,52.89,53.0,54700.0,52.96,53.09,52.89,53.0,54700.0
2014-03-11 15:00:00,52.98,53.05,52.92,53.0,72100.0,52.98,53.05,52.92,53.0,72100.0
2014-03-11 15:30:00,53.0,53.09,52.94,53.06,57100.0,53.0,53.09,52.94,53.06,57100.0
2014-03-12 09:30:00,52.78,52.93,52.39,52.67,19300.0,52.78,52.93,52.39,52.67,19300.0
2014-03-12 10:00:00,52.67,52.84,52.66,52.8,5100.0,52.67,52.84,52.66,52.8,5100.0
2014-03-12 10:30:00,52.8,53.08,52.76,53.07,23500.0,52.8,53.08,52.76,53.07,23500.0
2014-03-12 11:00:00,53.03,53.08,52.97,53.0,10300.0,53.03,53.08,52.97,53.0,10300.0
2014-03-12 11:30:00,53.0,53.01,52.83,52.85,11600.0,53.0,53.01,52.83,52.85,11600.0
2014-03-12 12:00:00,52.83,52.9,52.83,52.84,8400.0,52.83,52.9,52.83,52.84,8400.0
2014-03-12 12:30:00,52.85,52.93,52.83,52.93,9300.0,52.85,52.93,52.83,52.93,9300.0
2014-03-12 13:00:00,52.92,52.92,52.82,52.86,5600.0,52.92,52.92,52.82,52.86,5600.0
2014-03-12 13:30:00,52.85,52.9,52.83,52.86,8700.0,52.85,52.9,52.83,52.86,8700.0
2014-03-12 14:00:00,52.87,52.91,52.83,52.85,8900.0,52.87,52.91,52.83,52.85,8900.0
2014-03-12 14:30:00,52.84,52.87,52.83,52.83,10900.0,52.84,52.87,52.83,52.83,10900.0
2014-03-12 15:00:00,52.82,52.83,52.73,52.78,15500.0,52.82,52.83,52.73,52.78,15500.0
2014-03-12 15:30:00,52.79,52.95,52.75,52.94,63900.0,52.79,52.95,52.75,52.94,63900.0
2014-03-13 09:30:00,53.14,53.15,52.72,52.86,9400.0,53.14,53.15,52.72,52.86,9400.0
2014-03-13 10:00:00,52.88,52.88,52.68,52.8,19700.0,52.88,52.88,52.68,52.8,19700.0
2014-03-13 10:30:00,52.82,52.88,52.7,52.82,26100.0,52.82,52.88,52.7,52.82,26100.0
2014-03-13 11:00:00,52.82,52.85,52.57,52.63,41000.0,52.82,52.85,52.57,52.63,41000.0
2014-03-13 11:30:00,52.62,52.77,52.6,52.63,19200.0,52.62,52.77,52.6,52.63,19200.0
2014-03-13 12:00:00,52.62,52.64,52.38,52.4,15300.0,52.62,52.64,52.38,52.4,15300.0
2014-03-13 12:30:00,52.37,52.52,52.31,52.36,18800.0,52.37,52.52,52.31,52.36,18800.0
2014-03-13 13:00:00,52.34,52.37,52.2,52.37,14300.0,52.34,52.37,52.2,52.37,14300.0
2014-03-13 13:30:00,52.42,52.47,52.3,52.44,13300.0,52.42,52.47,52.3,52.44,13300.0
2014-03-13 14:00:00,52.46,52.5,52.34,52.41,46400.0,52.46,52.5,52.34,52.41,46400.0
2014-03-13 14:30:00,52.39,52.45,52.24,52.28,15800.0,52.39,52.45,52.24,52.28,15800.0
2014-03-13 15:00:00,52.28,52.33,52.12,52.21,28200.0,52.28,52.33,52.12,52.21,28200.0
2014-03-13 15:30:00,52.22,52.39,52.17,52.35,98600.0,52.22,52.39,52.17,52.35,98600.0
2014-03-14 09:30:00,52.24,52.64,52.16,52.64,23900.0,52.24,52.64,52.16,52.64,23900.0
2014-03-14 10:00:00,52.64,52.97,52.59,52.82,23700.0,52.64,52.97,52.59,52.82,23700.0
2014-03-14 10:30:00,52.82,52.98,52.78,52.92,36200.0,52.82,52.98,52.78,52.92,36200.0
2014-03-14 11:00:00,52.92,52.93,52.55,52.7,40700.0,52.92,52.93,52.55,52.7,40700.0
2014-03-14 11:30:00,52.7,53.19,52.69,53.15,47700.0,52.7,53.19,52.69,53.15,47700.0
2014-03-14 12:00:00,53.12,53.12,52.87,52.93,17100.0,53.12,53.12,52.87,52.93,17100.0
2014-03-14 12:30:00,52.93,53.04,52.8,52.98,39000.0,52.93,53.04,52.8,52.98,39000.0
2014-03-14 13:00:00,52.98,53.0,52.89,52.94,14400.0,52.98,53.0,52.89,52.94,14400.0
2014-03-14 13:30:00,52.96,53.02,52.91,52.98,14100.0,52.96,53.02,52.91,52.98,14100.0
2014-03-14 14:00:00,52.97,53.01,52.94,52.98,10500.0,52.97,53.01,52.94,52.98,10500.0
2014-03-14 14:30:00,52.96,53.15,52.94,53.05,34700.0,52.96,53.15,52.94,53.05,34700.0
2014-03-14 15:00:00,53.03,53.04,52.92,52.97,31900.0,53.03,53.04,52.92,52.97,31900.0
2014-03-14 15:30:00,52.98,53.07,52.96,53.04,106000.0,52.98,53.07,52.96,53.04,106000.0
2014-03-17 09:30:00,53.31,53.49,53.18,53.32,16500.0,53.31,53.49,53.18,53.32,16500.0
2014-03-17 10:00:00,53.34,53.46,53.27,53.38,43200.0,53.34,53.46,53.27,53.38,43200.0
2014-03-17 10:30:00,53.36,53.53,53.34,53.47,23800.0,53.36,53.53,53.34,53.47,23800.0
2014-03-17 11:00:00,53.46,53.52,53.38,53.39,12300.0,53.46,53.52,53.38,53.39,12300.0
2014-03-17 11:30:00,53.4,53.46,53.32,53.39,13200.0,53.4,53.46,53.32,53.39,13200.0
2014-03-17 12:00:00,53.39,53.51,53.36,53.45,9300.0,53.39,53.51,53.36,53.45,9300.0
2014-03-17 12:30:00,53.47,53.49,53.34,53.42,23400.0,53.47,53.49,53.34,53.42,23400.0
2014-03-17 13:00:00,53.42,53.45,53.38,53.39,17300.0,53.42,53.45,53.38,53.39,17300.0
2014-03-17 13:30:00,53.4,53.67,53.37,53.56,31600.0,53.4,53.67,53.37,53.56,31600.0
2014-03-17 14:00:00,53.56,53.58,53.43,53.57,26100.0,53.56,53.58,53.43,53.57,26100.0
2014-03-17 14:30:00,53.57,53.69,53.56,53.67,22900.0,53.57,53.69,53.56,53.67,22900.0
2014-03-17 15:00:00,53.64,53.69,53.63,53.66,28200.0,53.64,53.69,53.63,53.66,28200.0
2014-03-17 15:30:00,53.66,53.69,53.57,53.61,78600.0,53.66,53.69,53.57,53.61,78600.0
2014-03-18 09:30:00,53.69,53.69,53.42,53.5,20600.0,53.69,53.69,53.42,53.5,20600.0
2014-03-18 10:00:00,53.52,53.58,53.46,53.55,11900.0,53.52,53.58,53.46,53.55,11900.0
2014-03-18 10:30:00,53.55,53.77,53.45,53.45,77100.0,53.55,53.77,53.45,53.45,77100.0
2014-03-18 11:00:00,53.46,53.5,53.39,53.39,10200.0,53.46,53.5,53.39,53.39,10200.0
2014-03-18 11:30:00,53.42,53.45,53.32,53.39,20400.0,53.42,53.45,53.32,53.39,20400.0
2014-03-18 12:00:00,53.4,53.44,53.36,53.39,18100.0,53.4,53.44,53.36,53.39,18100.0
2014-03-18 12:30:00,53.39,53.39,53.23,53.27,15400.0,53.39,53.39,53.23,53.27,15400.0
2014-03-18 13:00:00,53.26,53.35,53.15,53.35,14600.0,53.26,53.35,53.15,53.35,14600.0
2014-03-18 13:30:00,53.33,53.42,53.32,53.35,7400.0,53.33,53.42,53.32,53.35,7400.0
2014-03-18 14:00:00,53.37,53.42,53.32,53.32,12600.0,53.37,53.42,53.32,53.32,12600.0
2014-03-18 14:30:00,53.33,53.39,53.25,53.32,19800.0,53.33,53.39,53.25,53.32,19800.0
2014-03-18 15:00:00,53.33,53.35,53.27,53.33,37100.0,53.33,53.35,53.27,53.33,37100.0
2014-03-18 15:30:00,53.34,53.46,53.3,53.43,87400.0,53.34,53.46,53.3,53.43,87400.0
2014-03-19 09:30:00,53.53,53.53,53.24,53.4,9900.0,53.53,53.53,53.24,53.4,9900.0
2014-03-19 10:00:00,53.39,53.44,53.3,53.38,40500.0,53.39,53.44,53.3,53.38,40500.0
2014-03-19 10:30:00,53.38,53.41,53.19,53.2,26400.0,53.38,53.41,53.19,53.2,26400.0
2014-03-19 11:00:00,53.2,53.25,53.12,53.13,9500.0,53.2,53.25,53.12,53.13,9500.0
2014-03-19 11:30:00,53.13,53.16,53.05,53.11,9800.0,53.13,53.16,53.05,53.11,9800.0
2014-03-19 12:00:00,53.11,53.18,53.11,53.13,6800.0,53.11,53.18,53.11,53.13,6800.0
2014-03-19 12:30:00,53.1,53.1,53.02,53.03,8300.0,53.1,53.1,53.02,53.03,8300.0
2014-03-19 13:00:00,53.03,53.15,53.02,53.14,6600.0,53.03,53.15,53.02,53.14,6600.0
2014-03-19 13:30:00,53.13,53.18,53.07,53.16,6900.0,53.13,53.18,53.07,53.16,6900.0
2014-03-19 14:00:00,53.16,53.16,52.9,53.11,30400.0,53.16,53.16,52.9,53.11,30400.0
2014-03-19 14:30:00,53.1,53.14,53.02,53.06,26000.0,53.1,53.14,53.02,53.06,26000.0
2014-03-19 15:00:00,53.06,53.08,52.6,52.87,33800.0,53.06,53.08,52.6,52.87,33800.0
2014-03-19 15:30:00,52.86,53.11,52.83,53.04,96500.0,52.86,53.11,52.83,53.04,96500.0
2014-03-20 09:30:00,52.93,53.05,52.71,52.8,73800.0,52.93,53.05,52.71,52.8,73800.0
2014-03-20 10:00:00,52.76,53.02,52.68,53.02,100700.0,52.76,53.02,52.68,53.02,100700.0
2014-03-20 10:30:00,53.02,53.07,52.96,52.99,18300.0,53.02,53.07,52.96,52.99,18300.0
2014-03-20 11:00:00,52.98,53.04,52.92,52.99,17700.0,52.98,53.04,52.92,52.99,17700.0
2014-03-20 11:30:00,52.98,53.03,52.89,52.96,16900.0,52.98,53.03,52.89,52.96,16900.0
2014-03-20 12:00:00,52.96,52.98,52.9,52.91,16800.0,52.96,52.98,52.9,52.91,16800.0
2014-03-20 12:30:00,52.93,52.98,52.89,52.94,10300.0,52.93,52.98,52.89,52.94,10300.0
2014-03-20 13:00:00,52.95,53.01,52.85,52.85,12900.0,52.95,53.01,52.85,52.85,12900.0
2014-03-20 13:30:00,52.85,52.93,52.84,52.93,9000.0,52.85,52.93,52.84,52.93,9000.0
2014-03-20 14:00:00,52.93,52.94,52.85,52.89,13100.0,52.93,52.94,52.85,52.89,13100.0
2014-03-20 14:30:00,52.89,52.92,52.87,52.88,21100.0,52.89,52.92,52.87,52.88,21100.0
2014-03-20 15:00:00,52.89,52.92,52.84,52.85,33500.0,52.89,52.92,52.84,52.85,33500.0
2014-03-20 15:30:00,52.86,52.92,52.79,52.8,153700.0,52.86,52.92,52.79,52.8,153700.0
2014-03-21 09:30:00,52.81,52.91,52.44,52.64,166300.0,52.81,52.91,52.44,52.64,166300.0
2014-03-21 10:00:00,52.6,52.67,52.42,52.47,94700.0,52.6,52.67,52.42,52.47,94700.0
2014-03-21 10:30:00,52.48,52.49,52.22,52.39,75600.0,52.48,52.49,52.22,52.39,75600.0
2014-03-21 11:00:00,52.39,52.61,52.39,52.54,42500.0,52.39,52.61,52.39,52.54,42500.0
2014-03-21 11:30:00,52.54,52.92,52.49,52.87,99800.0,52.54,52.92,52.49,52.87,99800.0
2014-03-21 12:00:00,52.87,53.06,52.86,53.03,66500.0,52.87,53.06,52.86,53.03,66500.0
2014-03-21 12:30:00,53.03,53.05,52.95,53.0,35800.0,53.03,53.05,52.95,53.0,35800.0
2014-03-21 13:00:00,53.0,53.01,52.85,52.85,47800.0,53.0,53.01,52.85,52.85,47800.0
2014-03-21 13:30:00,52.85,52.98,52.81,52.97,61100.0,52.85,52.98,52.81,52.97,61100.0
2014-03-21 14:00:00,52.96,53.1,52.96,53.0,29900.0,52.96,53.1,52.96,53.0,29900.0
2014-03-21 14:30:00,53.0,53.12,52.95,53.06,82800.0,53.0,53.12,52.95,53.06,82800.0
2014-03-21 15:00:00,53.07,53.09,52.96,53.02,92600.0,53.07,53.09,52.96,53.02,92600.0
2014-03-21 15:30:00,53.03,53.06,52.82,53.02,221600.0,53.03,53.06,52.82,53.02,221600.0
2014-03-24 09:30:00,53.2,53.76,53.2,53.61,62600.0,53.2,53.76,53.2,53.61,62600.0
2014-03-24 10:00:00,53.59,53.59,53.32,53.32,75800.0,53.59,53.59,53.32,53.32,75800.0
2014-03-24 10:30:00,53.31,53.5,53.17,53.32,46900.0,53.31,53.5,53.17,53.32,46900.0
2014-03-24 11:00:00,53.3,53.3,53.05,53.16,73600.0,53.3,53.3,53.05,53.16,73600.0
2014-03-24 11:30:00,53.13,53.23,53.06,53.1,50800.0,53.13,53.23,53.06,53.1,50800.0
2014-03-24 12:00:00,53.1,53.24,53.06,53.14,25800.0,53.1,53.24,53.06,53.14,25800.0
2014-03-24 12:30:00,53.14,53.2,52.95,52.98,14900.0,53.14,53.2,52.95,52.98,14900.0
2014-03-24 13:00:00,52.98,53.03,52.96,53.01,46000.0,52.98,53.03,52.96,53.01,46000.0
2014-03-24 13:30:00,53.02,53.06,52.93,53.01,110300.0,53.02,53.06,52.93,53.01,110300.0
2014-03-24 14:00:00,53.01,53.42,53.01,53.42,86000.0,53.01,53.42,53.01,53.42,86000.0
2014-03-24 14:30:00,53.41,53.55,53.39,53.45,54900.0,53.41,53.55,53.39,53.45,54900.0
2014-03-24 15:00:00,53.44,53.6,53.36,53.6,98600.0,53.44,53.6,53.36,53.6,98600.0
2014-03-24 15:30:00,53.61,53.72,53.5,53.54,195000.0,53.61,53.72,53.5,53.54,195000.0
2014-03-25 09:30:00,53.74,53.74,53.02,53.18,68000.0,53.74,53.74,53.02,53.18,68000.0
2014-03-25 10:00:00,53.21,53.23,53.08,53.17,162100.0,53.21,53.23,53.08,53.17,162100.0
2014-03-25 10:30:00,53.18,53.25,52.78,52.78,117400.0,53.18,53.25,52.78,52.78,117400.0
2014-03-25 11:00:00,52.77,52.82,52.3,52.33,111600.0,52.77,52.82,52.3,52.33,111600.0
2014-03-25 11:30:00,52.33,52.33,52.04,52.15,30500.0,52.33,52.33,52.04,52.15,30500.0
2014-03-25 12:00:00,52.15,52.17,51.81,51.85,36700.0,52.15,52.17,51.81,51.85,36700.0
2014-03-25 12:30:00,51.88,52.31,51.85,52.23,105100.0,51.88,52.31,51.85,52.23,105100.0
2014-03-25 13:00:00,52.24,52.46,52.22,52.39,70900.0,52.24,52.46,52.22,52.39,70900.0
2014-03-25 13:30:00,52.4,52.48,52.23,52.26,88800.0,52.4,52.48,52.23,52.26,88800.0
2014-03-25 14:00:00,52.26,52.53,52.23,52.42,88300.0,52.26,52.53,52.23,52.42,88300.0
2014-03-25 14:30:00,52.43,52.43,52.31,52.37,109500.0,52.43,52.43,52.31,52.37,109500.0
2014-03-25 15:00:00,52.37,52.5,52.36,52.43,83700.0,52.37,52.5,52.36,52.43,83700.0
2014-03-25 15:30:00,52.43,52.53,52.4,52.42,161200.0,52.43,52.53,52.4,52.42,161200.0
2014-03-26 09:30:00,52.59,52.59,52.15,52.36,55700.0,52.59,52.59,52.15,52.36,55700.0
2014-03-26 10:00:00,52.31,52.5,52.23,52.36,44400.0,52.31,52.5,52.23,52.36,44400.0
2014-03-26 10:30:00,52.33,52.42,52.28,52.35,66100.0,52.33,52.42,52.28,52.35,66100.0
2014-03-26 11:00:00,52.35,52.4,52.3,52.38,24200.0,52.35,52.4,52.3,52.38,24200.0
2014-03-26 11:30:00,52.36,52.4,52.24,52.3,53800.0,52.36,52.4,52.24,52.3,53800.0
2014-03-26 12:00:00,52.29,52.3,52.16,52.17,72700.0,52.29,52.3,52.16,52.17,72700.0
2014-03-26 12:30:00,52.17,52.21,52.05,52.07,78900.0,52.17,52.21,52.05,52.07,78900.0
2014-03-26 13:00:00,52.06,52.07,51.94,51.95,65500.0,52.06,52.07,51.94,51.95,65500.0
2014-03-26 13:30:00,51.94,51.97,51.66,51.72,77400.0,51.94,51.97,51.66,51.72,77400.0
2014-03-26 14:00:00,51.7,51.7,51.58,51.66,37800.0,51.7,51.7,51.58,51.66,37800.0
2014-03-26 14:30:00,51.66,51.7,51.6,51.66,21900.0,51.66,51.7,51.6,51.66,21900.0
2014-03-26 15:00:00,51.68,51.8,51.63,51.65,77900.0,51.68,51.8,51.63,51.65,77900.0
2014-03-26 15:30:00,51.65,51.78,51.64,51.73,519900.0,51.65,51.78,51.64,51.73,519900.0
2014-03-27 09:30:00,51.41,51.97,51.37,51.97,84900.0,51.41,51.97,51.37,51.97,84900.0
2014-03-27 10:00:00,51.97,52.17,51.86,51.93,43800.0,51.97,52.17,51.86,51.93,43800.0
2014-03-27 10:30:00,51.96,51.96,51.69,51.7,29400.0,51.96,51.96,51.69,51.7,29400.0
2014-03-27 11:00:00,51.7,51.83,51.68,51.76,66800.0,51.7,51.83,51.68,51.76,66800.0
2014-03-27 11:30:00,51.73,51.88,51.7,51.84,117900.0,51.73,51.88,51.7,51.84,117900.0
2014-03-27 12:00:00,51.85,51.87,51.73,51.79,34300.0,51.85,51.87,51.73,51.79,34300.0
2014-03-27 12:30:00,51.8,51.83,51.72,51.76,31300.0,51.8,51.83,51.72,51.76,31300.0
2014-03-27 13:00:00,51.75,51.78,51.72,51.73,60800.0,51.75,51.78,51.72,51.73,60800.0
2014-03-27 13:30:00,51.74,51.77,51.53,51.55,91900.0,51.74,51.77,51.53,51.55,91900.0
2014-03-27 14:00:00,51.55,51.57,51.48,51.53,64700.0,51.55,51.57,51.48,51.53,64700.0
2014-03-27 14:30:00,51.52,51.59,51.52,51.56,46600.0,51.52,51.59,51.52,51.56,46600.0
2014-03-27 15:00:00,51.56,51.65,51.52,51.64,41900.0,51.56,51.65,51.52,51.64,41900.0
2014-03-27 15:30:00,51.63,51.81,51.63,51.75,106700.0,51.63,51.81,51.63,51.75,106700.0
2014-03-28 09:30:00,51.85,52.18,51.8,52.05,27100.0,51.85,52.18,51.8,52.05,27100.0
2014-03-28 10:00:00,52.04,52.27,52.04,52.14,9900.0,52.04,52.27,52.04,52.14,9900.0
2014-03-28 10:30:00,52.11,52.36,52.11,52.34,7200.0,52.11,52.36,52.11,52.34,7200.0
2014-03-28 11:00:00,52.34,52.35,52.15,52.15,7900.0,52.34,52.35,52.15,52.15,7900.0
2014-03-28 11:30:00,52.17,52.3,52.14,52.18,6100.0,52.17,52.3,52.14,52.18,6100.0
2014-03-28 12:00:00,52.16,52.18,52.11,52.13,6000.0,52.16,52.18,52.11,52.13,6000.0
2014-03-28 12:30:00,52.12,52.19,52.12,52.12,4800.0,52.12,52.19,52.12,52.12,4800.0
2014-03-28 13:00:00,52.13,52.13,52.0,52.06,7900.0,52.13,52.13,52.0,52.06,7900.0
2014-03-28 13:30:00,52.07,52.08,51.97,52.0,6600.0,52.07,52.08,51.97,52.0,6600.0
2014-03-28 14:00:00,51.99,52.0,51.84,52.0,26600.0,51.99,52.0,51.84,52.0,26600.0
2014-03-28 14:30:00,51.99,52.08,51.89,52.05,26900.0,51.99,52.08,51.89,52.05,26900.0
2014-03-28 15:00:00,52.06,52.15,52.02,52.11,43200.0,52.06,52.15,52.02,52.11,43200.0
2014-03-28 15:30:00,52.08,52.13,52.04,52.08,51400.0,52.08,52.13,52.04,52.08,51400.0
2014-03-31 09:30:00,52.32,52.58,52.07,52.29,13400.0,52.32,52.58,52.07,52.29,13400.0
2014-03-31 10:00:00,52.34,52.54,52.32,52.54,29000.0,52.34,52.54,52.32,52.54,29000.0
2014-03-31 10:30:00,52.52,52.86,52.45,52.83,28400.0,52.52,52.86,52.45,52.83,28400.0
2014-03-31 11:00:00,52.82,52.84,52.75,52.79,18700.0,52.82,52.84,52.75,52.79,18700.0
2014-03-31 11:30:00,52.82,52.93,52.77,52.93,14500.0,52.82,52.93,52.77,52.93,14500.0
2014-03-31 12:00:00,52.9,53.0,52.88,53.0,14400.0,52.9,53.0,52.88,53.0,14400.0
2014-03-31 12:30:00,52.99,53.2,52.99,53.2,23900.0,52.99,53.2,52.99,53.2,23900.0
2014-03-31 13:00:00,53.19,53.21,53.07,53.2,15500.0,53.19,53.21,53.07,53.2,15500.0
2014-03-31 13:30:00,53.22,53.27,53.13,53.18,17800.0,53.22,53.27,53.13,53.18,17800.0
2014-03-31 14:00:00,53.19,53.25,53.12,53.12,16000.0,53.19,53.25,53.12,53.12,16000.0
2014-03-31 14:30:00,53.13,53.22,53.11,53.21,16600.0,53.13,53.22,53.11,53.21,16600.0
2014-03-31 15:00:00,53.22,53.26,53.15,53.17,44000.0,53.22,53.26,53.15,53.17,44000.0
2014-03-31 15:30:00,53.17,53.29,53.07,53.23,173500.0,53.17,53.29,53.07,53.23,173500.0
2014-04-01 09:30:00,53.39,53.91,53.29,53.72,54500.0,53.39,53.91,53.29,53.72,54500.0
2014-04-01 10:00:00,53.75,53.97,53.68,53.97,39000.0,53.75,53.97,53.68,53.97,39000.0
2014-04-01 10:30:00,53.96,54.1,53.96,54.06,50200.0,53.96,54.1,53.96,54.06,50200.0
2014-04-01 11:00:00,54.05,54.09,53.95,53.99,24900.0,54.05,54.09,53.95,53.99,24900.0
2014-04-01 11:30:00,53.98,54.06,53.89,54.05,46900.0,53.98,54.06,53.89,54.05,46900.0
2014-04-01 12:00:00,54.06,54.2,54.04,54.2,62800.0,54.06,54.2,54.04,54.2,62800.0
2014-04-01 12:30:00,54.19,54.23,54.16,54.18,12800.0,54.19,54.23,54.16,54.18,12800.0
2014-04-01 13:00:00,54.16,54.17,54.05,54.13,33100.0,54.16,54.17,54.05,54.13,33100.0
2014-04-01 13:30:00,54.13,54.18,54.07,54.14,41800.0,54.13,54.18,54.07,54.14,41800.0
2014-04-01 14:00:00,54.14,54.3,54.1,54.3,47300.0,54.14,54.3,54.1,54.3,47300.0
2014-04-01 14:30:00,54.29,54.46,54.25,54.44,58100.0,54.29,54.46,54.25,54.44,58100.0
2014-04-01 15:00:00,54.44,54.73,54.35,54.73,93000.0,54.44,54.73,54.35,54.73,93000.0
2014-04-01 15:30:00,54.73,54.8,54.66,54.69,225400.0,54.73,54.8,54.66,54.69,225400.0
2014-04-02 09:30:00,54.59,54.74,54.23,54.63,58300.0,54.59,54.74,54.23,54.63,58300.0
2014-04-02 10:00:00,54.64,55.06,54.64,55.06,100100.0,54.64,55.06,54.64,55.06,100100.0
2014-04-02 10:30:00,55.03,55.15,55.0,55.08,48400.0,55.03,55.15,55.0,55.08,48400.0
2014-04-02 11:00:00,55.05,55.2,55.02,55.05,79600.0,55.05,55.2,55.02,55.05,79600.0
2014-04-02 11:30:00,55.06,55.07,54.96,54.98,53900.0,55.06,55.07,54.96,54.98,53900.0
2014-04-02 12:00:00,54.99,55.07,54.96,55.05,56100.0,54.99,55.07,54.96,55.05,56100.0
2014-04-02 12:30:00,55.05,55.08,54.96,54.96,42700.0,55.05,55.08,54.96,54.96,42700.0
2014-04-02 13:00:00,54.96,55.0,54.8,54.91,60000.0,54.96,55.0,54.8,54.91,60000.0
2014-04-02 13:30:00,54.93,55.02,54.92,54.99,61100.0,54.93,55.02,54.92,54.99,61100.0
2014-04-02 14:00:00,54.99,55.01,54.9,54.9,34800.0,54.99,55.01,54.9,54.9,34800.0
2014-04-02 14:30:00,54.89,54.94,54.8,54.94,37800.0,54.89,54.94,54.8,54.94,37800.0
2014-04-02 15:00:00,54.94,54.94,54.86,54.93,48400.0,54.94,54.94,54.86,54.93,48400.0
2014-04-02 15:30:00,54.94,55.02,54.87,54.9,260500.0,54.94,55.02,54.87,54.9,260500.0
2014-04-03 09:30:00,55.02,55.4,54.97,55.32,46600.0,55.02,55.4,54.97,55.32,46600.0
2014-04-03 10:00:00,55.33,55.35,55.09,55.1,33200.0,55.33,55.35,55.09,55.1,33200.0
2014-04-03 10:30:00,55.08,55.14,55.03,55.06,43400.0,55.08,55.14,55.03,55.06,43400.0
2014-04-03 11:00:00,55.07,55.11,54.99,55.03,42400.0,55.07,55.11,54.99,55.03,42400.0
2014-04-03 11:30:00,55.01,55.01,54.77,54.85,47600.0,55.01,55.01,54.77,54.85,47600.0
2014-04-03 12:00:00,54.84,55.13,54.83,54.9,44400.0,54.84,55.13,54.83,54.9,44400.0
2014-04-03 12:30:00,54.91,54.91,54.8,54.84,23600.0,54.91,54.91,54.8,54.84,23600.0
2014-04-03 13:00:00,54.84,54.85,54.71,54.79,15300.0,54.84,54.85,54.71,54.79,15300.0
2014-04-03 13:30:00,54.78,54.85,54.74,54.74,13000.0,54.78,54.85,54.74,54.74,13000.0
2014-04-03 14:00:00,54.74,54.76,54.66,54.66,12500.0,54.74,54.76,54.66,54.66,12500.0
2014-04-03 14:30:00,54.65,54.68,54.5,54.66,19300.0,54.65,54.68,54.5,54.66,19300.0
2014-04-03 15:00:00,54.68,54.75,54.59,54.68,73200.0,54.68,54.75,54.59,54.68,73200.0
2014-04-03 15:30:00,54.68,54.69,54.61,54.66,171500.0,54.68,54.69,54.61,54.66,171500.0
2014-04-04 09:30:00,54.76,54.97,54.61,54.91,33500.0,54.76,54.97,54.61,54.91,33500.0
2014-04-04 10:00:00,54.92,54.98,54.64,54.64,59500.0,54.92,54.98,54.64,54.64,59500.0
2014-04-04 10:30:00,54.66,54.69,54.44,54.44,67900.0,54.66,54.69,54.44,54.44,67900.0
2014-04-04 11:00:00,54.45,54.53,54.1,54.15,47000.0,54.45,54.53,54.1,54.15,47000.0
2014-04-04 11:30:00,54.14,54.27,53.87,54.0,34600.0,54.14,54.27,53.87,54.0,34600.0
2014-04-04 12:00:00,53.98,53.98,53.55,53.7,67500.0,53.98,53.98,53.55,53.7,67500.0
2014-04-04 12:30:00,53.7,53.78,53.54,53.54,43200.0,53.7,53.78,53.54,53.54,43200.0
2014-04-04 13:00:00,53.54,53.76,53.46,53.63,56300.0,53.54,53.76,53.46,53.63,56300.0
2014-04-04 13:30:00,53.61,53.74,53.6,53.69,25700.0,53.61,53.74,53.6,53.69,25700.0
2014-04-04 14:00:00,53.72,53.72,53.29,53.3,55200.0,53.72,53.72,53.29,53.3,55200.0
2014-04-04 14:30:00,53.31,53.43,53.07,53.26,72700.0,53.31,53.43,53.07,53.26,72700.0
2014-04-04 15:00:00,53.28,53.58,53.26,53.55,82400.0,53.28,53.58,53.26,53.55,82400.0
2014-04-04 15:30:00,53.52,53.55,53.44,53.49,152500.0,53.52,53.55,53.44,53.49,152500.0
2014-04-07 09:30:00,53.31,53.51,52.93,52.99,65700.0,53.31,53.51,52.93,52.99,65700.0
2014-04-07 10:00:00,53.0,53.0,52.5,52.53,51900.0,53.0,53.0,52.5,52.53,51900.0
2014-04-07 10:30:00,52.51,52.63,52.4,52.42,91400.0,52.51,52.63,52.4,52.42,91400.0
2014-04-07 11:00:00,52.41,52.56,52.35,52.35,44000.0,52.41,52.56,52.35,52.35,44000.0
2014-04-07 11:30:00,52.35,52.52,52.35,52.38,28600.0,52.35,52.52,52.35,52.38,28600.0
2014-04-07 12:00:00,52.37,52.41,52.16,52.33,69200.0,52.37,52.41,52.16,52.33,69200.0
2014-04-07 12:30:00,52.32,52.54,52.24,52.49,34000.0,52.32,52.54,52.24,52.49,34000.0
2014-04-07 13:00:00,52.48,52.5,52.28,52.35,49600.0,52.48,52.5,52.28,52.35,49600.0
2014-04-07 13:30:00,52.33,52.38,51.95,51.96,159500.0,52.33,52.38,51.95,51.96,159500.0
2014-04-07 14:00:00,51.96,52.01,51.81,51.92,71900.0,51.96,52.01,51.81,51.92,71900.0
2014-04-07 14:30:00,51.92,52.26,51.85,52.21,45000.0,51.92,52.26,51.85,52.21,45000.0
2014-04-07 15:00:00,52.2,52.32,52.11,52.29,52200.0,52.2,52.32,52.11,52.29,52200.0
2014-04-07 15:30:00,52.28,52.3,52.16,52.17,297800.0,52.28,52.3,52.16,52.17,297800.0
2014-04-08 09:30:00,52.2,52.48,52.11,52.24,54900.0,52.2,52.48,52.11,52.24,54900.0
2014-04-08 10:00:00,52.27,52.48,52.21,52.27,50200.0,52.27,52.48,52.21,52.27,50200.0
2014-04-08 10:30:00,52.27,52.6,52.24,52.55,39200.0,52.27,52.6,52.24,52.55,39200.0
2014-04-08 11:00:00,52.53,52.69,52.52,52.6,19900.0,52.53,52.69,52.52,52.6,19900.0
2014-04-08 11:30:00,52.6,52.63,52.37,52.48,30400.0,52.6,52.63,52.37,52.48,30400.0
2014-04-08 12:00:00,52.46,52.52,52.44,52.5,72700.0,52.46,52.52,52.44,52.5,72700.0
2014-04-08 12:30:00,52.5,52.51,52.26,52.27,17800.0,52.5,52.51,52.26,52.27,17800.0
2014-04-08 13:00:00,52.27,52.35,52.12,52.31,42500.0,52.27,52.35,52.12,52.31,42500.0
2014-04-08 13:30:00,52.31,52.31,52.06,52.11,27200.0,52.31,52.31,52.06,52.11,27200.0
2014-04-08 14:00:00,52.11,52.13,52.02,52.09,31000.0,52.11,52.13,52.02,52.09,31000.0
2014-04-08 14:30:00,52.05,52.32,52.05,52.23,34900.0,52.05,52.32,52.05,52.23,34900.0
2014-04-08 15:00:00,52.22,52.38,52.22,52.36,49400.0,52.22,52.38,52.22,52.36,49400.0
2014-04-08 15:30:00,52.37,52.47,52.29,52.37,81300.0,52.37,52.47,52.29,52.37,81300.0
2014-04-09 09:30:00,52.55,52.61,52.16,52.45,84300.0,52.55,52.61,52.16,52.45,84300.0
2014-04-09 10:00:00,52.5,52.6,52.35,52.56,36800.0,52.5,52.6,52.35,52.56,36800.0
2014-04-09 10:30:00,52.56,52.87,52.55,52.86,81400.0,52.56,52.87,52.55,52.86,81400.0
2014-04-09 11:00:00,52.87,53.75,52.85,53.71,94200.0,52.87,53.75,52.85,53.71,94200.0
2014-04-09 11:30:00,53.7,53.92,53.61,53.9,46000.0,53.7,53.92,53.61,53.9,46000.0
2014-04-09 12:00:00,53.9,53.91,53.64,53.73,30100.0,53.9,53.91,53.64,53.73,30100.0
2014-04-09 12:30:00,53.72,53.75,53.61,53.65,17800.0,53.72,53.75,53.61,53.65,17800.0
2014-04-09 13:00:00,53.67,53.7,53.61,53.62,14000.0,53.67,53.7,53.61,53.62,14000.0
2014-04-09 13:30:00,53.62,53.62,53.53,53.55,12800.0,53.62,53.62,53.53,53.55,12800.0
2014-04-09 14:00:00,53.55,53.99,53.55,53.93,25200.0,53.55,53.99,53.55,53.93,25200.0
2014-04-09 14:30:00,53.95,54.09,53.92,54.03,35100.0,53.95,54.09,53.92,54.03,35100.0
2014-04-09 15:00:00,54.02,54.33,54.02,54.27,80500.0,54.02,54.33,54.02,54.27,80500.0
2014-04-09 15:30:00,54.27,54.44,54.26,54.38,221000.0,54.27,54.44,54.26,54.38,221000.0
2014-04-10 09:30:00,54.31,54.55,53.95,54.29,50800.0,54.31,54.55,53.95,54.29,50800.0
2014-04-10 10:00:00,54.25,54.31,54.1,54.16,60500.0,54.25,54.31,54.1,54.16,60500.0
2014-04-10 10:30:00,54.18,54.29,53.98,53.98,64000.0,54.18,54.29,53.98,53.98,64000.0
2014-04-10 11:00:00,53.95,53.99,53.76,53.76,69600.0,53.95,53.99,53.76,53.76,69600.0
2014-04-10 11:30:00,53.77,53.8,53.64,53.72,52200.0,53.77,53.8,53.64,53.72,52200.0
2014-04-10 12:00:00,53.73,53.8,53.67,53.73,55800.0,53.73,53.8,53.67,53.73,55800.0
2014-04-10 12:30:00,53.73,53.76,53.55,53.58,50400.0,53.73,53.76,53.55,53.58,50400.0
2014-04-10 13:00:00,53.59,53.63,53.3,53.47,29800.0,53.59,53.63,53.3,53.47,29800.0
2014-04-10 13:30:00,53.47,53.65,53.44,53.64,33000.0,53.47,53.65,53.44,53.64,33000.0
2014-04-10 14:00:00,53.64,53.82,53.6,53.75,50900.0,53.64,53.82,53.6,53.75,50900.0
2014-04-10 14:30:00,53.75,53.78,53.61,53.62,79200.0,53.75,53.78,53.61,53.62,79200.0
2014-04-10 15:00:00,53.61,53.61,53.27,53.29,101200.0,53.61,53.61,53.27,53.29,101200.0
2014-04-10 15:30:00,53.28,53.45,53.21,53.21,130000.0,53.28,53.45,53.21,53.21,130000.0
2014-04-11 09:30:00,52.58,52.77,52.22,52.69,80000.0,52.58,52.77,52.22,52.69,80000.0
2014-04-11 10:00:00,52.69,52.95,52.6,52.86,55000.0,52.69,52.95,52.6,52.86,55000.0
2014-04-11 10:30:00,52.85,53.37,52.74,53.33,33300.0,52.85,53.37,52.74,53.33,33300.0
2014-04-11 11:00:00,53.32,53.33,53.14,53.15,29700.0,53.32,53.33,53.14,53.15,29700.0
2014-04-11 11:30:00,53.16,53.17,52.92,52.92,27800.0,53.16,53.17,52.92,52.92,27800.0
2014-04-11 12:00:00,52.93,52.97,52.63,52.82,21400.0,52.93,52.97,52.63,52.82,21400.0
2014-04-11 12:30:00,52.81,52.92,52.77,52.83,14300.0,52.81,52.92,52.77,52.83,14300.0
2014-04-11 13:00:00,52.82,53.01,52.67,52.88,63800.0,52.82,53.01,52.67,52.88,63800.0
2014-04-11 13:30:00,52.88,52.89,52.7,52.7,30700.0,52.88,52.89,52.7,52.7,30700.0
2014-04-11 14:00:00,52.7,52.82,52.68,52.69,33400.0,52.7,52.82,52.68,52.69,33400.0
2014-04-11 14:30:00,52.69,52.76,52.44,52.76,42300.0,52.69,52.76,52.44,52.76,42300.0
2014-04-11 15:00:00,52.77,53.0,52.68,52.89,38100.0,52.77,53.0,52.68,52.89,38100.0
2014-04-11 15:30:00,52.89,52.91,52.66,52.75,115500.0,52.89,52.91,52.66,52.75,115500.0
2014-04-14 09:30:00,53.13,53.28,52.76,52.87,166400.0,53.13,53.28,52.76,52.87,166400.0
2014-04-14 10:00:00,52.88,53.2,52.84,52.92,19800.0,52.88,53.2,52.84,52.92,19800.0
2014-04-14 10:30:00,52.92,53.46,52.84,53.45,35800.0,52.92,53.46,52.84,53.45,35800.0
2014-04-14 11:00:00,53.45,53.55,53.35,53.49,23000.0,53.45,53.55,53.35,53.49,23000.0
2014-04-14 11:30:00,53.48,53.59,53.27,53.27,16100.0,53.48,53.59,53.27,53.27,16100.0
2014-04-14 12:00:00,53.28,53.36,53.28,53.32,11800.0,53.28,53.36,53.28,53.32,11800.0
2014-04-14 12:30:00,53.33,53.39,53.23,53.25,9600.0,53.33,53.39,53.23,53.25,9600.0
2014-04-14 13:00:00,53.24,53.24,53.08,53.09,10900.0,53.24,53.24,53.08,53.09,10900.0
2014-04-14 13:30:00,53.08,53.14,52.98,52.99,8600.0,53.08,53.14,52.98,52.99,8600.0
2014-04-14 14:00:00,52.99,53.02,52.86,52.86,13800.0,52.99,53.02,52.86,52.86,13800.0
2014-04-14 14:30:00,52.85,52.92,52.8,52.87,23700.0,52.85,52.92,52.8,52.87,23700.0
2014-04-14 15:00:00,52.85,52.86,52.65,52.85,26200.0,52.85,52.86,52.65,52.85,26200.0
2014-04-14 15:30:00,52.86,53.27,52.86,53.2,155300.0,52.86,53.27,52.86,53.2,155300.0
2014-04-15 09:30:00,53.04,53.59,52.92,53.59,32700.0,53.04,53.59,52.92,53.59,32700.0
2014-04-15 10:00:00,53.6,53.65,52.95,52.98,39900.0,53.6,53.65,52.95,52.98,39900.0
2014-04-15 10:30:00,52.97,53.03,52.63,52.71,34500.0,52.97,53.03,52.63,52.71,34500.0
2014-04-15 11:00:00,52.61,52.72,52.51,52.61,30800.0,52.61,52.72,52.51,52.61,30800.0
2014-04-15 11:30:00,52.58,52.7,52.21,52.35,27300.0,52.58,52.7,52.21,52.35,27300.0
2014-04-15 12:00:00,52.32,52.35,52.17,52.29,21700.0,52.32,52.35,52.17,52.29,21700.0
2014-04-15 12:30:00,52.32,52.46,52.23,52.36,24200.0,52.32,52.46,52.23,52.36,24200.0
2014-04-15 13:00:00,52.35,52.49,52.3,52.43,15700.0,52.35,52.49,52.3,52.43,15700.0
2014-04-15 13:30:00,52.46,52.64,52.37,52.62,25400.0,52.46,52.64,52.37,52.62,25400.0
2014-04-15 14:00:00,52.61,52.84,52.59,52.83,29400.0,52.61,52.84,52.59,52.83,29400.0
2014-04-15 14:30:00,52.83,53.2,52.78,53.07,50800.0,52.83,53.2,52.78,53.07,50800.0
2014-04-15 15:00:00,53.04,53.19,52.99,53.11,31100.0,53.04,53.19,52.99,53.11,31100.0
2014-04-15 15:30:00,53.12,53.13,52.9,53.11,206900.0,53.12,53.13,52.9,53.11,206900.0
2014-04-16 09:30:00,53.64,53.71,53.28,53.63,31800.0,53.64,53.71,53.28,53.63,31800.0
2014-04-16 10:00:00,53.57,53.99,53.55,53.92,167500.0,53.57,53.99,53.55,53.92,167500.0
2014-04-16 10:30:00,53.91,53.97,53.59,53.69,27500.0,53.91,53.97,53.59,53.69,27500.0
2014-04-16 11:00:00,53.65,53.89,53.52,53.88,37300.0,53.65,53.89,53.52,53.88,37300.0
2014-04-16 11:30:00,53.89,54.15,53.73,53.81,44000.0,53.89,54.15,53.73,53.81,44000.0
2014-04-16 12:00:00,53.82,53.85,53.67,53.7,38900.0,53.82,53.85,53.67,53.7,38900.0
2014-04-16 12:30:00,53.7,54.04,53.65,53.72,49800.0,53.7,54.04,53.65,53.72,49800.0
2014-04-16 13:00:00,53.72,53.84,53.56,53.79,46400.0,53.72,53.84,53.56,53.79,46400.0
2014-04-16 13:30:00,53.76,53.81,53.64,53.8,29700.0,53.76,53.81,53.64,53.8,29700.0
2014-04-16 14:00:00,53.81,53.82,53.53,53.56,60300.0,53.81,53.82,53.53,53.56,60300.0
2014-04-16 14:30:00,53.57,53.84,53.54,53.84,32900.0,53.57,53.84,53.54,53.84,32900.0
2014-04-16 15:00:00,53.84,54.07,53.75,53.99,84400.0,53.84,54.07,53.75,53.99,84400.0
2014-04-16 15:30:00,53.99,54.01,53.77,53.83,223700.0,53.99,54.01,53.77,53.83,223700.0
2014-04-17 09:30:00,54.3,55.9,54.13,55.88,189100.0,54.3,55.9,54.13,55.88,189100.0
2014-04-17 10:00:00,55.84,56.1,55.36,55.41,205600.0,55.84,56.1,55.36,55.41,205600.0
2014-04-17 10:30:00,55.42,55.52,55.21,55.28,164100.0,55.42,55.52,55.21,55.28,164100.0
2014-04-17 11:00:00,55.28,55.3,55.06,55.16,76200.0,55.28,55.3,55.06,55.16,76200.0
2014-04-17 11:30:00,55.17,55.17,54.49,55.02,52300.0,55.17,55.17,54.49,55.02,52300.0
2014-04-17 12:00:00,55.03,55.1,54.36,54.46,47200.0,55.03,55.1,54.36,54.46,47200.0
2014-04-17 12:30:00,54.46,54.86,54.44,54.66,35600.0,54.46,54.86,54.44,54.66,35600.0
2014-04-17 13:00:00,54.65,54.82,54.34,54.46,33300.0,54.65,54.82,54.34,54.46,33300.0
2014-04-17 13:30:00,54.45,54.65,54.34,54.59,33500.0,54.45,54.65,54.34,54.59,33500.0
2014-04-17 14:00:00,54.58,54.87,54.53,54.83,41600.0,54.58,54.87,54.53,54.83,41600.0
2014-04-17 14:30:00,54.82,55.07,54.56,54.61,120000.0,54.82,55.07,54.56,54.61,120000.0
2014-04-17 15:00:00,54.64,55.08,54.61,54.98,84500.0,54.64,55.08,54.61,54.98,84500.0
2014-04-17 15:30:00,54.98,55.02,54.81,54.99,227000.0,54.98,55.02,54.81,54.99,227000.0
2014-04-21 09:30:00,54.9,55.01,54.3,54.33,42400.0,54.9,55.01,54.3,54.33,42400.0
2014-04-21 10:00:00,54.35,54.57,54.27,54.43,62500.0,54.35,54.57,54.27,54.43,62500.0
2014-04-21 10:30:00,54.45,54.83,54.42,54.68,46100.0,54.45,54.83,54.42,54.68,46100.0
2014-04-21 11:00:00,54.67,55.07,54.67,54.82,68200.0,54.67,55.07,54.67,54.82,68200.0
2014-04-21 11:30:00,54.81,55.0,54.75,54.97,28700.0,54.81,55.0,54.75,54.97,28700.0
2014-04-21 12:00:00,54.94,55.18,54.81,54.81,73700.0,54.94,55.18,54.81,54.81,73700.0
2014-04-21 12:30:00,54.82,54.99,54.77,54.95,28500.0,54.82,54.99,54.77,54.95,28500.0
2014-04-21 13:00:00,54.96,54.98,54.86,54.98,55200.0,54.96,54.98,54.86,54.98,55200.0
2014-04-21 13:30:00,54.96,55.08,54.93,54.96,83600.0,54.96,55.08,54.93,54.96,83600.0
2014-04-21 14:00:00,54.96,55.02,54.88,54.93,206900.0,54.96,55.02,54.88,54.93,206900.0
2014-04-21 14:30:00,54.91,54.92,54.54,54.56,39600.0,54.91,54.92,54.54,54.56,39600.0
2014-04-21 15:00:00,54.57,54.63,54.55,54.59,60000.0,54.57,54.63,54.55,54.59,60000.0
2014-04-21 15:30:00,54.59,54.77,54.56,54.7,160900.0,54.59,54.77,54.56,54.7,160900.0
2014-04-22 09:30:00,54.8,55.05,54.64,54.71,46600.0,54.8,55.05,54.64,54.71,46600.0
2014-04-22 10:00:00,54.73,54.77,54.61,54.64,28700.0,54.73,54.77,54.61,54.64,28700.0
2014-04-22 10:30:00,54.64,54.67,54.55,54.61,22400.0,54.64,54.67,54.55,54.61,22400.0
2014-04-22 11:00:00,54.61,54.71,54.55,54.69,45800.0,54.61,54.71,54.55,54.69,45800.0
2014-04-22 11:30:00,54.7,54.82,54.58,54.68,56700.0,54.7,54.82,54.58,54.68,56700.0
2014-04-22 12:00:00,54.68,54.72,54.53,54.57,36100.0,54.68,54.72,54.53,54.57,36100.0
2014-04-22 12:30:00,54.57,54.57,54.37,54.52,20500.0,54.57,54.57,54.37,54.52,20500.0
2014-04-22 13:00:00,54.53,54.63,54.49,54.56,17900.0,54.53,54.63,54.49,54.56,17900.0
2014-04-22 13:30:00,54.55,54.55,54.34,54.37,31900.0,54.55,54.55,54.34,54.37,31900.0
2014-04-22 14:00:00,54.35,54.37,54.17,54.19,36500.0,54.35,54.37,54.17,54.19,36500.0
2014-04-22 14:30:00,54.19,54.21,54.09,54.1,36200.0,54.19,54.21,54.09,54.1,36200.0
2014-04-22 15:00:00,54.1,54.12,54.03,54.07,40200.0,54.1,54.12,54.03,54.07,40200.0
2014-04-22 15:30:00,54.06,54.13,53.96,54.11,232600.0,54.06,54.13,53.96,54.11,232600.0
2014-04-23 09:30:00,53.97,54.45,53.97,54.23,31400.0,53.97,54.45,53.97,54.23,31400.0
2014-04-23 10:00:00,54.21,54.21,53.87,53.92,50000.0,54.21,54.21,53.87,53.92,50000.0
2014-04-23 10:30:00,53.93,53.99,53.72,53.93,55500.0,53.93,53.99,53.72,53.93,55500.0
2014-04-23 11:00:00,53.92,54.02,53.8,53.87,35200.0,53.92,54.02,53.8,53.87,35200.0
2014-04-23 11:30:00,53.88,53.94,53.61,53.67,38400.0,53.88,53.94,53.61,53.67,38400.0
2014-04-23 12:00:00,53.66,53.66,53.51,53.54,81500.0,53.66,53.66,53.51,53.54,81500.0
2014-04-23 12:30:00,53.57,53.6,53.48,53.53,36500.0,53.57,53.6,53.48,53.53,36500.0
2014-04-23 13:00:00,53.54,53.65,53.45,53.47,77600.0,53.54,53.65,53.45,53.47,77600.0
2014-04-23 13:30:00,53.48,53.48,53.31,53.39,29200.0,53.48,53.48,53.31,53.39,29200.0
2014-04-23 14:00:00,53.4,53.41,53.24,53.33,34600.0,53.4,53.41,53.24,53.33,34600.0
2014-04-23 14:30:00,53.33,53.39,53.23,53.35,46800.0,53.33,53.39,53.23,53.35,46800.0
2014-04-23 15:00:00,53.35,53.42,53.35,53.35,44200.0,53.35,53.42,53.35,53.35,44200.0
2014-04-23 15:30:00,53.35,53.5,53.35,53.41,116300.0,53.35,53.5,53.35,53.41,116300.0
2014-04-24 09:30:00,53.72,53.81,53.25,53.81,34500.0,53.72,53.81,53.25,53.81,34500.0
2014-04-24 10:00:00,53.76,54.0,53.6,53.92,56700.0,53.76,54.0,53.6,53.92,56700.0
2014-04-24 10:30:00,53.93,54.18,53.66,53.66,44700.0,53.93,54.18,53.66,53.66,44700.0
2014-04-24 11:00:00,53.65,53.81,53.54,53.7,23400.0,53.65,53.81,53.54,53.7,23400.0
2014-04-24 11:30:00,53.71,53.81,53.61,53.66,22000.0,53.71,53.81,53.61,53.66,22000.0
2014-04-24 12:00:00,53.65,53.74,53.48,53.5,34700.0,53.65,53.74,53.48,53.5,34700.0
2014-04-24 12:30:00,53.5,53.5,53.27,53.46,55800.0,53.5,53.5,53.27,53.46,55800.0
2014-04-24 13:00:00,53.45,53.46,53.37,53.37,22400.0,53.45,53.46,53.37,53.37,22400.0
2014-04-24 13:30:00,53.35,53.35,53.12,53.12,30700.0,53.35,53.35,53.12,53.12,30700.0
2014-04-24 14:00:00,53.14,53.26,53.12,53.23,21000.0,53.14,53.26,53.12,53.23,21000.0
2014-04-24 14:30:00,53.23,53.29,53.2,53.27,29400.0,53.23,53.29,53.2,53.27,29400.0
2014-04-24 15:00:00,53.29,53.31,53.16,53.22,46900.0,53.29,53.31,53.16,53.22,46900.0
2014-04-24 15:30:00,53.21,53.34,53.18,53.31,98100.0,53.21,53.34,53.18,53.31,98100.0
2014-04-25 09:30:00,53.23,53.23,52.77,52.9,40700.0,53.23,53.23,52.77,52.9,40700.0
2014-04-25 10:00:00,52.9,53.14,52.84,53.07,31900.0,52.9,53.14,52.84,53.07,31900.0
2014-04-25 10:30:00,53.01,53.01,52.77,52.9,33200.0,53.01,53.01,52.77,52.9,33200.0
2014-04-25 11:00:00,52.89,52.92,52.77,52.9,22800.0,52.89,52.92,52.77,52.9,22800.0
2014-04-25 11:30:00,52.93,53.01,52.88,52.9,24500.0,52.93,53.01,52.88,52.9,24500.0
2014-04-25 12:00:00,52.89,53.0,52.83,52.88,16900.0,52.89,53.0,52.83,52.88,16900.0
2014-04-25 12:30:00,52.87,52.87,52.52,52.58,37200.0,52.87,52.87,52.52,52.58,37200.0
2014-04-25 13:00:00,52.58,52.59,52.41,52.47,21100.0,52.58,52.59,52.41,52.47,21100.0
2014-04-25 13:30:00,52.46,52.55,52.38,52.43,19500.0,52.46,52.55,52.38,52.43,19500.0
2014-04-25 14:00:00,52.42,52.5,52.34,52.5,51700.0,52.42,52.5,52.34,52.5,51700.0
2014-04-25 14:30:00,52.5,52.7,52.44,52.49,67900.0,52.5,52.7,52.44,52.49,67900.0
2014-04-25 15:00:00,52.49,52.55,52.4,52.54,34900.0,52.49,52.55,52.4,52.54,34900.0
2014-04-25 15:30:00,52.54,52.72,52.49,52.68,121400.0,52.54,52.72,52.49,52.68,121400.0
2014-04-28 09:30:00,53.01,53.3,52.92,53.28,46000.0,53.01,53.3,52.92,53.28,46000.0
2014-04-28 10:00:00,53.29,53.83,53.29,53.52,26000.0,53.29,53.83,53.29,53.52,26000.0
2014-04-28 10:30:00,53.51,53.62,53.27,53.36,29800.0,53.51,53.62,53.27,53.36,29800.0
2014-04-28 11:00:00,53.35,53.48,52.84,52.88,27400.0,53.35,53.48,52.84,52.88,27400.0
2014-04-28 11:30:00,52.85,53.14,52.51,52.53,71600.0,52.85,53.14,52.51,52.53,71600.0
2014-04-28 12:00:00,52.56,52.8,52.43,52.7,15600.0,52.56,52.8,52.43,52.7,15600.0
2014-04-28 12:30:00,52.72,52.73,52.46,52.52,15800.0,52.72,52.73,52.46,52.52,15800.0
2014-04-28 13:00:00,52.49,52.49,52.15,52.26,26800.0,52.49,52.49,52.15,52.26,26800.0
2014-04-28 13:30:00,52.27,52.28,51.88,51.89,73400.0,52.27,52.28,51.88,51.89,73400.0
2014-04-28 14:00:00,51.91,52.19,51.79,52.08,115500.0,51.91,52.19,51.79,52.08,115500.0
2014-04-28 14:30:00,52.11,52.19,51.88,52.14,78900.0,52.11,52.19,51.88,52.14,78900.0
2014-04-28 15:00:00,52.14,52.58,52.03,52.45,85300.0,52.14,52.58,52.03,52.45,85300.0
2014-04-28 15:30:00,52.46,52.71,52.3,52.64,220800.0,52.46,52.71,52.3,52.64,220800.0
2014-04-29 09:30:00,52.83,53.2,52.45,53.07,38100.0,52.83,53.2,52.45,53.07,38100.0
2014-04-29 10:00:00,53.12,53.36,53.05,53.08,44800.0,53.12,53.36,53.05,53.08,44800.0
2014-04-29 10:30:00,53.09,53.37,52.99,53.0,57900.0,53.09,53.37,52.99,53.0,57900.0
2014-04-29 11:00:00,53.08,53.15,52.76,52.92,61500.0,53.08,53.15,52.76,52.92,61500.0
2014-04-29 11:30:00,52.96,53.04,52.84,53.0,49300.0,52.96,53.04,52.84,53.0,49300.0
2014-04-29 12:00:00,53.0,53.19,53.0,53.13,27900.0,53.0,53.19,53.0,53.13,27900.0
2014-04-29 12:30:00,53.14,53.2,53.03,53.05,30600.0,53.14,53.2,53.03,53.05,30600.0
2014-04-29 13:00:00,53.06,53.12,52.88,52.88,28100.0,53.06,53.12,52.88,52.88,28100.0
2014-04-29 13:30:00,52.89,52.97,52.82,52.97,39000.0,52.89,52.97,52.82,52.97,39000.0
2014-04-29 14:00:00,52.97,52.97,52.73,52.75,19700.0,52.97,52.97,52.73,52.75,19700.0
2014-04-29 14:30:00,52.75,52.77,52.69,52.72,26000.0,52.75,52.77,52.69,52.72,26000.0
2014-04-29 15:00:00,52.73,52.82,52.73,52.82,22100.0,52.73,52.82,52.73,52.82,22100.0
2014-04-29 15:30:00,52.82,52.82,52.6,52.65,83000.0,52.82,52.82,52.6,52.65,83000.0
2014-04-30 09:30:00,52.6,52.6,52.11,52.25,82800.0,52.6,52.6,52.11,52.25,82800.0
2014-04-30 10:00:00,52.25,52.31,52.07,52.31,42700.0,52.25,52.31,52.07,52.31,42700.0
2014-04-30 10:30:00,52.32,52.35,52.05,52.29,73100.0,52.32,52.35,52.05,52.29,73100.0
2014-04-30 11:00:00,52.28,52.31,52.23,52.3,33400.0,52.28,52.31,52.23,52.3,33400.0
2014-04-30 11:30:00,52.31,52.31,52.25,52.25,39200.0,52.31,52.31,52.25,52.25,39200.0
2014-04-30 12:00:00,52.27,52.28,52.15,52.26,14000.0,52.27,52.28,52.15,52.26,14000.0
2014-04-30 12:30:00,52.26,52.27,52.17,52.23,33600.0,52.26,52.27,52.17,52.23,33600.0
2014-04-30 13:00:00,52.24,52.31,52.22,52.29,17200.0,52.24,52.31,52.22,52.29,17200.0
2014-04-30 13:30:00,52.28,52.31,52.23,52.29,39700.0,52.28,52.31,52.23,52.29,39700.0
2014-04-30 14:00:00,52.29,52.61,52.16,52.57,83000.0,52.29,52.61,52.16,52.57,83000.0
2014-04-30 14:30:00,52.57,52.88,52.55,52.83,25600.0,52.57,52.88,52.55,52.83,25600.0
2014-04-30 15:00:00,52.84,52.85,52.65,52.85,27800.0,52.84,52.85,52.65,52.85,27800.0
2014-04-30 15:30:00,52.85,53.04,52.82,52.99,117100.0,52.85,53.04,52.82,52.99,117100.0
2014-05-01 09:30:00,53.18,53.37,52.89,52.91,32200.0,53.18,53.37,52.89,52.91,32200.0
2014-05-01 10:00:00,52.99,53.06,52.81,52.86,18700.0,52.99,53.06,52.81,52.86,18700.0
2014-05-01 10:30:00,52.91,53.17,52.84,53.12,41600.0,52.91,53.17,52.84,53.12,41600.0
2014-05-01 11:00:00,53.1,53.11,52.94,53.0,24500.0,53.1,53.11,52.94,53.0,24500.0
2014-05-01 11:30:00,52.98,53.05,52.92,52.92,33800.0,52.98,53.05,52.92,52.92,33800.0
2014-05-01 12:00:00,52.92,53.03,52.88,53.03,25100.0,52.92,53.03,52.88,53.03,25100.0
2014-05-01 12:30:00,53.01,53.07,52.87,52.92,10900.0,53.01,53.07,52.87,52.92,10900.0
2014-05-01 13:00:00,52.91,52.93,52.71,52.72,21300.0,52.91,52.93,52.71,52.72,21300.0
2014-05-01 13:30:00,52.7,52.7,52.39,52.45,38500.0,52.7,52.7,52.39,52.45,38500.0
2014-05-01 14:00:00,52.46,52.59,52.43,52.55,36500.0,52.46,52.59,52.43,52.55,36500.0
2014-05-01 14:30:00,52.55,52.56,52.38,52.39,46200.0,52.55,52.56,52.38,52.39,46200.0
2014-05-01 15:00:00,52.4,52.49,52.32,52.47,62100.0,52.4,52.49,52.32,52.47,62100.0
2014-05-01 15:30:00,52.47,52.84,52.43,52.8,140200.0,52.47,52.84,52.43,52.8,140200.0
2014-05-02 09:30:00,52.89,53.64,52.72,53.63,33500.0,52.89,53.64,52.72,53.63,33500.0
2014-05-02 10:00:00,53.61,54.16,53.56,54.04,84200.0,53.61,54.16,53.56,54.04,84200.0
2014-05-02 10:30:00,54.05,54.23,53.97,54.0,86400.0,54.05,54.23,53.97,54.0,86400.0
2014-05-02 11:00:00,54.0,54.21,53.98,54.05,37000.0,54.0,54.21,53.98,54.05,37000.0
2014-05-02 11:30:00,54.05,54.15,54.0,54.12,51300.0,54.05,54.15,54.0,54.12,51300.0
2014-05-02 12:00:00,54.1,54.13,54.03,54.05,46400.0,54.1,54.13,54.03,54.05,46400.0
2014-05-02 12:30:00,54.04,54.09,54.03,54.04,27600.0,54.04,54.09,54.03,54.04,27600.0
2014-05-02 13:00:00,54.05,54.05,53.99,54.0,56600.0,54.05,54.05,53.99,54.0,56600.0
2014-05-02 13:30:00,54.0,54.0,53.74,53.77,52300.0,54.0,54.0,53.74,53.77,52300.0
2014-05-02 14:00:00,53.75,53.85,53.72,53.75,38300.0,53.75,53.85,53.72,53.75,38300.0
2014-05-02 14:30:00,53.75,53.87,53.73,53.85,24800.0,53.75,53.87,53.73,53.85,24800.0
2014-05-02 15:00:00,53.84,53.95,53.84,53.91,45000.0,53.84,53.95,53.84,53.91,45000.0
2014-05-02 15:30:00,53.91,53.98,53.9,53.9,115500.0,53.91,53.98,53.9,53.9,115500.0
2014-05-05 09:30:00,53.51,53.69,53.15,53.51,47300.0,53.51,53.69,53.15,53.51,47300.0
2014-05-05 10:00:00,53.5,53.81,53.45,53.64,35500.0,53.5,53.81,53.45,53.64,35500.0
2014-05-05 10:30:00,53.59,53.8,53.51,53.58,12800.0,53.59,53.8,53.51,53.58,12800.0
2014-05-05 11:00:00,53.57,53.58,53.48,53.5,10800.0,53.57,53.58,53.48,53.5,10800.0
2014-05-05 11:30:00,53.52,53.67,53.48,53.6,23200.0,53.52,53.67,53.48,53.6,23200.0
2014-05-05 12:00:00,53.57,53.57,53.47,53.55,10800.0,53.57,53.57,53.47,53.55,10800.0
2014-05-05 12:30:00,53.54,53.59,53.49,53.55,59200.0,53.54,53.59,53.49,53.55,59200.0
2014-05-05 13:00:00,53.53,53.62,53.49,53.51,17300.0,53.53,53.62,53.49,53.51,17300.0
2014-05-05 13:30:00,53.51,53.59,53.5,53.5,13500.0,53.51,53.59,53.5,53.5,13500.0
2014-05-05 14:00:00,53.5,53.55,53.49,53.54,33100.0,53.5,53.55,53.49,53.54,33100.0
2014-05-05 14:30:00,53.53,53.59,53.52,53.55,19500.0,53.53,53.59,53.52,53.55,19500.0
2014-05-05 15:00:00,53.54,53.63,53.53,53.57,28300.0,53.54,53.63,53.53,53.57,28300.0
2014-05-05 15:30:00,53.57,53.61,53.53,53.61,136000.0,53.57,53.61,53.53,53.61,136000.0
2014-05-06 09:30:00,53.38,53.63,53.26,53.52,55100.0,53.38,53.63,53.26,53.52,55100.0
2014-05-06 10:00:00,53.55,53.71,53.46,53.62,51900.0,53.55,53.71,53.46,53.62,51900.0
2014-05-06 10:30:00,53.64,53.71,53.48,53.49,33400.0,53.64,53.71,53.48,53.49,33400.0
2014-05-06 11:00:00,53.49,53.62,53.43,53.56,49900.0,53.49,53.62,53.43,53.56,49900.0
2014-05-06 11:30:00,53.56,53.72,53.55,53.59,22000.0,53.56,53.72,53.55,53.59,22000.0
2014-05-06 12:00:00,53.61,53.61,53.5,53.51,67400.0,53.61,53.61,53.5,53.51,67400.0
2014-05-06 12:30:00,53.52,53.56,53.49,53.54,37800.0,53.52,53.56,53.49,53.54,37800.0
2014-05-06 13:00:00,53.54,53.59,53.49,53.53,40700.0,53.54,53.59,53.49,53.53,40700.0
2014-05-06 13:30:00,53.54,53.54,53.47,53.48,45700.0,53.54,53.54,53.47,53.48,45700.0
2014-05-06 14:00:00,53.49,53.55,53.46,53.52,54100.0,53.49,53.55,53.46,53.52,54100.0
2014-05-06 14:30:00,53.51,53.53,53.42,53.45,110600.0,53.51,53.53,53.42,53.45,110600.0
2014-05-06 15:00:00,53.43,53.49,53.37,53.47,89100.0,53.43,53.49,53.37,53.47,89100.0
2014-05-06 15:30:00,53.48,53.63,53.47,53.54,209900.0,53.48,53.63,53.47,53.54,209900.0
2014-05-07 09:30:00,53.67,53.96,53.48,53.48,25100.0,53.67,53.96,53.48,53.48,25100.0
2014-05-07 10:00:00,53.5,53.58,53.22,53.33,47600.0,53.5,53.58,53.22,53.33,47600.0
2014-05-07 10:30:00,53.31,53.53,53.27,53.38,28600.0,53.31,53.53,53.27,53.38,28600.0
2014-05-07 11:00:00,53.36,53.37,53.09,53.37,60500.0,53.36,53.37,53.09,53.37,60500.0
2014-05-07 11:30:00,53.37,53.57,53.34,53.38,27400.0,53.37,53.57,53.34,53.38,27400.0
2014-05-07 12:00:00,53.36,53.48,53.32,53.44,38800.0,53.36,53.48,53.32,53.44,38800.0
2014-05-07 12:30:00,53.44,53.61,53.34,53.51,53500.0,53.44,53.61,53.34,53.51,53500.0
2014-05-07 13:00:00,53.49,53.59,53.42,53.48,35500.0,53.49,53.59,53.42,53.48,35500.0
2014-05-07 13:30:00,53.48,53.54,53.38,53.39,31800.0,53.48,53.54,53.38,53.39,31800.0
2014-05-07 14:00:00,53.39,53.5,53.38,53.47,82800.0,53.39,53.5,53.38,53.47,82800.0
2014-05-07 14:30:00,53.49,53.58,53.44,53.56,34600.0,53.49,53.58,53.44,53.56,34600.0
2014-05-07 15:00:00,53.56,53.58,53.46,53.48,41600.0,53.56,53.58,53.46,53.48,41600.0
2014-05-07 15:30:00,53.49,53.63,53.48,53.58,88200.0,53.49,53.63,53.48,53.58,88200.0
2014-05-08 09:30:00,53.52,54.41,53.52,54.36,21800.0,53.52,54.41,53.52,54.36,21800.0
2014-05-08 10:00:00,54.32,54.56,54.32,54.38,28300.0,54.32,54.56,54.32,54.38,28300.0
2014-05-08 10:30:00,54.37,54.41,54.13,54.25,41800.0,54.37,54.41,54.13,54.25,41800.0
2014-05-08 11:00:00,54.25,54.48,54.23,54.33,22700.0,54.25,54.48,54.23,54.33,22700.0
2014-05-08 11:30:00,54.35,54.43,54.35,54.37,21300.0,54.35,54.43,54.35,54.37,21300.0
2014-05-08 12:00:00,54.36,54.4,54.25,54.32,33500.0,54.36,54.4,54.25,54.32,33500.0
2014-05-08 12:30:00,54.3,54.3,54.05,54.06,16500.0,54.3,54.3,54.05,54.06,16500.0
2014-05-08 13:00:00,54.08,54.14,53.93,53.99,16400.0,54.08,54.14,53.93,53.99,16400.0
2014-05-08 13:30:00,53.99,54.08,53.89,53.99,16300.0,53.99,54.08,53.89,53.99,16300.0
2014-05-08 14:00:00,53.98,53.99,53.71,53.83,17000.0,53.98,53.99,53.71,53.83,17000.0
2014-05-08 14:30:00,53.83,53.83,53.51,53.54,31500.0,53.83,53.83,53.51,53.54,31500.0
2014-05-08 15:00:00,53.54,53.86,53.49,53.84,86800.0,53.54,53.86,53.49,53.84,86800.0
2014-05-08 15:30:00,53.83,53.86,53.72,53.79,67100.0,53.83,53.86,53.72,53.79,67100.0
2014-05-09 09:30:00,53.78,53.86,53.48,53.54,105100.0,53.78,53.86,53.48,53.54,105100.0
2014-05-09 10:00:00,53.53,54.06,53.47,54.05,169200.0,53.53,54.06,53.47,54.05,169200.0
2014-05-09 10:30:00,54.05,54.13,53.76,53.8,46300.0,54.05,54.13,53.76,53.8,46300.0
2014-05-09 11:00:00,53.82,54.01,53.8,54.01,43800.0,53.82,54.01,53.8,54.01,43800.0
2014-05-09 11:30:00,54.01,54.06,53.94,53.98,38700.0,54.01,54.06,53.94,53.98,38700.0
2014-05-09 12:00:00,53.98,53.99,53.85,53.91,17600.0,53.98,53.99,53.85,53.91,17600.0
2014-05-09 12:30:00,53.9,54.09,53.88,54.02,17300.0,53.9,54.09,53.88,54.02,17300.0
2014-05-09 13:00:00,54.03,54.1,54.0,54.03,11300.0,54.03,54.1,54.0,54.03,11300.0
2014-05-09 13:30:00,54.05,54.19,54.04,54.14,27500.0,54.05,54.19,54.04,54.14,27500.0
2014-05-09 14:00:00,54.16,54.21,54.0,54.11,36900.0,54.16,54.21,54.0,54.11,36900.0
2014-05-09 14:30:00,54.14,54.25,54.12,54.25,22300.0,54.14,54.25,54.12,54.25,22300.0
2014-05-09 15:00:00,54.25,54.29,54.11,54.15,38400.0,54.25,54.29,54.11,54.15,38400.0
2014-05-09 15:30:00,54.16,54.29,54.13,54.24,109200.0,54.16,54.29,54.13,54.24,109200.0
2014-05-12 09:30:00,54.44,55.0,54.44,54.94,29600.0,54.44,55.0,54.44,54.94,29600.0
2014-05-12 10:00:00,54.94,55.06,54.88,55.01,47500.0,54.94,55.06,54.88,55.01,47500.0
2014-05-12 10:30:00,55.01,55.13,55.0,55.01,19800.0,55.01,55.13,55.0,55.01,19800.0
2014-05-12 11:00:00,55.02,55.25,55.01,55.22,28900.0,55.02,55.25,55.01,55.22,28900.0
2014-05-12 11:30:00,55.22,55.41,55.12,55.14,26200.0,55.22,55.41,55.12,55.14,26200.0
2014-05-12 12:00:00,55.14,55.29,55.14,55.24,43600.0,55.14,55.29,55.14,55.24,43600.0
2014-05-12 12:30:00,55.25,55.35,55.22,55.33,43000.0,55.25,55.35,55.22,55.33,43000.0
2014-05-12 13:00:00,55.34,55.55,55.34,55.53,42300.0,55.34,55.55,55.34,55.53,42300.0
2014-05-12 13:30:00,55.52,55.57,55.5,55.55,39700.0,55.52,55.57,55.5,55.55,39700.0
2014-05-12 14:00:00,55.55,55.64,55.48,55.64,59900.0,55.55,55.64,55.48,55.64,59900.0
2014-05-12 14:30:00,55.64,55.76,55.6,55.7,67000.0,55.64,55.76,55.6,55.7,67000.0
2014-05-12 15:00:00,55.71,55.72,55.64,55.64,63900.0,55.71,55.72,55.64,55.64,63900.0
2014-05-12 15:30:00,55.65,55.78,55.64,55.69,158500.0,55.65,55.78,55.64,55.69,158500.0
2014-05-13 09:30:00,55.82,55.99,55.52,55.78,35400.0,55.82,55.99,55.52,55.78,35400.0
2014-05-13 10:00:00,55.78,55.88,55.41,55.73,81800.0,55.78,55.88,55.41,55.73,81800.0
2014-05-13 10:30:00,55.76,55.85,55.68,55.76,125700.0,55.76,55.85,55.68,55.76,125700.0
2014-05-13 11:00:00,55.73,55.88,55.48,55.59,166600.0,55.73,55.88,55.48,55.59,166600.0
2014-05-13 11:30:00,55.56,55.62,55.22,55.28,77500.0,55.56,55.62,55.22,55.28,77500.0
2014-05-13 12:00:00,55.26,55.34,55.16,55.22,32500.0,55.26,55.34,55.16,55.22,32500.0
2014-05-13 12:30:00,55.2,55.27,55.13,55.13,9700.0,55.2,55.27,55.13,55.13,9700.0
2014-05-13 13:00:00,55.13,55.21,55.11,55.11,9800.0,55.13,55.21,55.11,55.11,9800.0
2014-05-13 13:30:00,55.11,55.19,55.04,55.18,11800.0,55.11,55.19,55.04,55.18,11800.0
2014-05-13 14:00:00,55.2,55.27,55.18,55.23,11100.0,55.2,55.27,55.18,55.23,11100.0
2014-05-13 14:30:00,55.23,55.31,55.13,55.15,38000.0,55.23,55.31,55.13,55.15,38000.0
2014-05-13 15:00:00,55.15,55.26,55.1,55.13,46800.0,55.15,55.26,55.1,55.13,46800.0
2014-05-13 15:30:00,55.13,55.16,55.03,55.05,70200.0,55.13,55.16,55.03,55.05,70200.0
2014-05-14 09:30:00,55.06,55.06,54.36,54.5,29900.0,55.06,55.06,54.36,54.5,29900.0
2014-05-14 10:00:00,54.53,54.63,54.29,54.39,26600.0,54.53,54.63,54.29,54.39,26600.0
2014-05-14 10:30:00,54.39,54.51,54.31,54.38,41000.0,54.39,54.51,54.31,54.38,41000.0
2014-05-14 11:00:00,54.38,54.39,54.09,54.11,39800.0,54.38,54.39,54.09,54.11,39800.0
2014-05-14 11:30:00,54.11,54.29,54.08,54.08,31500.0,54.11,54.29,54.08,54.08,31500.0
2014-05-14 12:00:00,54.1,54.23,54.1,54.16,30600.0,54.1,54.23,54.1,54.16,30600.0
2014-05-14 12:30:00,54.15,54.21,54.11,54.17,16500.0,54.15,54.21,54.11,54.17,16500.0
2014-05-14 13:00:00,54.19,54.42,54.15,54.37,38500.0,54.19,54.42,54.15,54.37,38500.0
2014-05-14 13:30:00,54.36,54.39,54.24,54.37,28100.0,54.36,54.39,54.24,54.37,28100.0
2014-05-14 14:00:00,54.37,54.47,54.3,54.45,21000.0,54.37,54.47,54.3,54.45,21000.0
2014-05-14 14:30:00,54.45,54.47,54.23,54.26,61600.0,54.45,54.47,54.23,54.26,61600.0
2014-05-14 15:00:00,54.25,54.26,54.17,54.22,57900.0,54.25,54.26,54.17,54.22,57900.0
2014-05-14 15:30:00,54.22,54.35,54.15,54.32,117300.0,54.22,54.35,54.15,54.32,117300.0
2014-05-15 09:30:00,54.28,54.48,53.99,54.26,109700.0,54.28,54.48,53.99,54.26,109700.0
2014-05-15 10:00:00,54.26,54.41,54.15,54.38,99500.0,54.26,54.41,54.15,54.38,99500.0
2014-05-15 10:30:00,54.41,54.42,54.23,54.26,73300.0,54.41,54.42,54.23,54.26,73300.0
2014-05-15 11:00:00,54.27,54.28,53.88,53.94,105300.0,54.27,54.28,53.88,53.94,105300.0
2014-05-15 11:30:00,53.94,54.07,53.8,53.89,130900.0,53.94,54.07,53.8,53.89,130900.0
2014-05-15 12:00:00,53.88,54.18,53.88,54.14,75700.0,53.88,54.18,53.88,54.14,75700.0
2014-05-15 12:30:00,54.12,54.2,54.1,54.17,30400.0,54.12,54.2,54.1,54.17,30400.0
2014-05-15 13:00:00,54.17,54.18,54.05,54.05,39300.0,54.17,54.18,54.05,54.05,39300.0
2014-05-15 13:30:00,54.06,54.14,53.97,54.14,41200.0,54.06,54.14,53.97,54.14,41200.0
2014-05-15 14:00:00,54.14,54.28,53.98,54.07,80100.0,54.14,54.28,53.98,54.07,80100.0
2014-05-15 14:30:00,54.08,54.15,54.01,54.06,95000.0,54.08,54.15,54.01,54.06,95000.0
2014-05-15 15:00:00,54.05,54.12,54.02,54.06,70100.0,54.05,54.12,54.02,54.06,70100.0
2014-05-15 15:30:00,54.05,54.34,54.04,54.33,269400.0,54.05,54.34,54.04,54.33,269400.0
2014-05-16 09:30:00,54.27,55.16,54.27,55.0,114100.0,54.27,55.16,54.27,55.0,114100.0
2014-05-16 10:00:00,55.0,55.02,54.51,54.51,53100.0,55.0,55.02,54.51,54.51,53100.0
2014-05-16 10:30:00,54.54,55.05,54.53,54.97,34400.0,54.54,55.05,54.53,54.97,34400.0
2014-05-16 11:00:00,54.98,55.27,54.98,55.0,41700.0,54.98,55.27,54.98,55.0,41700.0
2014-05-16 11:30:00,55.02,55.13,54.97,55.03,33400.0,55.02,55.13,54.97,55.03,33400.0
2014-05-16 12:00:00,55.01,55.09,54.82,54.86,38100.0,55.01,55.09,54.82,54.86,38100.0
2014-05-16 12:30:00,54.86,54.96,54.82,54.89,23500.0,54.86,54.96,54.82,54.89,23500.0
2014-05-16 13:00:00,54.84,54.92,54.78,54.91,29700.0,54.84,54.92,54.78,54.91,29700.0
2014-05-16 13:30:00,54.92,55.0,54.72,54.72,34500.0,54.92,55.0,54.72,54.72,34500.0
2014-05-16 14:00:00,54.72,54.78,54.59,54.78,44100.0,54.72,54.78,54.59,54.78,44100.0
2014-05-16 14:30:00,54.79,54.91,54.79,54.84,96600.0,54.79,54.91,54.79,54.84,96600.0
2014-05-16 15:00:00,54.83,54.88,54.64,54.65,114900.0,54.83,54.88,54.64,54.65,114900.0
2014-05-16 15:30:00,54.65,54.78,54.64,54.76,123100.0,54.65,54.78,54.64,54.76,123100.0
2014-05-19 09:30:00,54.52,55.16,54.45,55.1,37100.0,54.52,55.16,54.45,55.1,37100.0
2014-05-19 10:00:00,55.09,55.25,55.05,55.07,49900.0,55.09,55.25,55.05,55.07,49900.0
2014-05-19 10:30:00,55.05,55.05,54.91,54.95,41000.0,55.05,55.05,54.91,54.95,41000.0
2014-05-19 11:00:00,54.95,54.99,54.84,54.86,42000.0,54.95,54.99,54.84,54.86,42000.0
2014-05-19 11:30:00,54.87,54.89,54.78,54.78,19400.0,54.87,54.89,54.78,54.78,19400.0
2014-05-19 12:00:00,54.76,54.84,54.72,54.8,23800.0,54.76,54.84,54.72,54.8,23800.0
2014-05-19 12:30:00,54.81,54.82,54.58,54.61,24700.0,54.81,54.82,54.58,54.61,24700.0
2014-05-19 13:00:00,54.61,54.62,54.42,54.45,26100.0,54.61,54.62,54.42,54.45,26100.0
2014-05-19 13:30:00,54.45,54.62,54.45,54.61,25500.0,54.45,54.62,54.45,54.61,25500.0
2014-05-19 14:00:00,54.61,54.72,54.51,54.72,52400.0,54.61,54.72,54.51,54.72,52400.0
2014-05-19 14:30:00,54.72,54.82,54.71,54.82,43700.0,54.72,54.82,54.71,54.82,43700.0
2014-05-19 15:00:00,54.82,54.87,54.78,54.78,54500.0,54.82,54.87,54.78,54.78,54500.0
2014-05-19 15:30:00,54.79,54.82,54.75,54.76,79300.0,54.79,54.82,54.75,54.76,79300.0
2014-05-20 09:30:00,54.65,55.1,54.6,55.04,76500.0,54.65,55.1,54.6,55.04,76500.0
2014-05-20 10:00:00,55.03,55.49,55.0,55.18,63500.0,55.03,55.49,55.0,55.18,63500.0
2014-05-20 10:30:00,55.15,55.3,55.13,55.29,44600.0,55.15,55.3,55.13,55.29,44600.0
2014-05-20 11:00:00,55.29,55.29,55.14,55.19,39100.0,55.29,55.29,55.14,55.19,39100.0
2014-05-20 11:30:00,55.18,55.38,55.18,55.31,44000.0,55.18,55.38,55.18,55.31,44000.0
2014-05-20 12:00:00,55.3,55.3,54.99,55.1,44800.0,55.3,55.3,54.99,55.1,44800.0
2014-05-20 12:30:00,55.1,55.16,55.05,55.13,39700.0,55.1,55.16,55.05,55.13,39700.0
2014-05-20 13:00:00,55.13,55.14,55.02,55.12,33100.0,55.13,55.14,55.02,55.12,33100.0
2014-05-20 13:30:00,55.13,55.23,54.9,54.96,78600.0,55.13,55.23,54.9,54.96,78600.0
2014-05-20 14:00:00,54.96,55.14,54.95,55.12,70500.0,54.96,55.14,54.95,55.12,70500.0
2014-05-20 14:30:00,55.13,55.37,55.13,55.37,52300.0,55.13,55.37,55.13,55.37,52300.0
2014-05-20 15:00:00,55.37,55.44,55.31,55.38,80100.0,55.37,55.44,55.31,55.38,80100.0
2014-05-20 15:30:00,55.37,55.46,55.37,55.41,168000.0,55.37,55.46,55.37,55.41,168000.0
2014-05-21 09:30:00,55.63,56.23,55.62,56.23,75400.0,55.63,56.23,55.62,56.23,75400.0
2014-05-21 10:00:00,56.22,56.23,55.96,56.06,83300.0,56.22,56.23,55.96,56.06,83300.0
2014-05-21 10:30:00,56.05,56.18,55.87,55.87,54500.0,56.05,56.18,55.87,55.87,54500.0
2014-05-21 11:00:00,55.88,55.95,55.8,55.85,50400.0,55.88,55.95,55.8,55.85,50400.0
2014-05-21 11:30:00,55.86,55.9,55.55,55.71,62500.0,55.86,55.9,55.55,55.71,62500.0
2014-05-21 12:00:00,55.7,55.97,55.6,55.94,31600.0,55.7,55.97,55.6,55.94,31600.0
2014-05-21 12:30:00,55.95,56.07,55.87,56.04,27300.0,55.95,56.07,55.87,56.04,27300.0
2014-05-21 13:00:00,56.04,56.11,56.02,56.05,24800.0,56.04,56.11,56.02,56.05,24800.0
2014-05-21 13:30:00,56.06,56.1,56.0,56.06,33000.0,56.06,56.1,56.0,56.06,33000.0
2014-05-21 14:00:00,56.05,56.14,55.88,56.04,34000.0,56.05,56.14,55.88,56.04,34000.0
2014-05-21 14:30:00,56.06,56.23,56.0,56.2,35200.0,56.06,56.23,56.0,56.2,35200.0
2014-05-21 15:00:00,56.19,56.27,56.17,56.23,67200.0,56.19,56.27,56.17,56.23,67200.0
2014-05-21 15:30:00,56.23,56.23,55.98,56.0,169000.0,56.23,56.23,55.98,56.0,169000.0
2014-05-22 09:30:00,56.1,56.28,55.93,56.09,76800.0,56.1,56.28,55.93,56.09,76800.0
2014-05-22 10:00:00,56.06,56.06,55.73,55.97,39300.0,56.06,56.06,55.73,55.97,39300.0
2014-05-22 10:30:00,55.96,56.24,55.95,56.17,36200.0,55.96,56.24,55.95,56.17,36200.0
2014-05-22 11:00:00,56.17,56.17,55.98,56.02,67600.0,56.17,56.17,55.98,56.02,67600.0
2014-05-22 11:30:00,56.01,56.14,55.95,56.12,38300.0,56.01,56.14,55.95,56.12,38300.0
2014-05-22 12:00:00,56.09,56.2,56.07,56.08,11200.0,56.09,56.2,56.07,56.08,11200.0
2014-05-22 12:30:00,56.1,56.13,56.02,56.09,44000.0,56.1,56.13,56.02,56.09,44000.0
2014-05-22 13:00:00,56.1,56.23,56.1,56.23,25900.0,56.1,56.23,56.1,56.23,25900.0
2014-05-22 13:30:00,56.22,56.23,56.11,56.16,23000.0,56.22,56.23,56.11,56.16,23000.0
2014-05-22 14:00:00,56.15,56.32,56.13,56.32,68600.0,56.15,56.32,56.13,56.32,68600.0
2014-05-22 14:30:00,56.32,56.32,56.19,56.25,39200.0,56.32,56.32,56.19,56.25,39200.0
2014-05-22 15:00:00,56.25,56.31,56.19,56.3,73500.0,56.25,56.31,56.19,56.3,73500.0
2014-05-22 15:30:00,56.29,56.4,56.29,56.33,176200.0,56.29,56.4,56.29,56.33,176200.0
2014-05-23 09:30:00,56.33,56.53,56.06,56.12,56100.0,56.33,56.53,56.06,56.12,56100.0
2014-05-23 10:00:00,56.1,56.21,55.93,56.2,58600.0,56.1,56.21,55.93,56.2,58600.0
2014-05-23 10:30:00,56.2,56.25,56.19,56.22,24600.0,56.2,56.25,56.19,56.22,24600.0
2014-05-23 11:00:00,56.22,56.25,56.13,56.16,25200.0,56.22,56.25,56.13,56.16,25200.0
2014-05-23 11:30:00,56.14,56.32,56.12,56.32,18500.0,56.14,56.32,56.12,56.32,18500.0
2014-05-23 12:00:00,56.32,56.35,56.25,56.28,13400.0,56.32,56.35,56.25,56.28,13400.0
2014-05-23 12:30:00,56.29,56.43,56.29,56.37,14200.0,56.29,56.43,56.29,56.37,14200.0
2014-05-23 13:00:00,56.38,56.43,56.33,56.37,22800.0,56.38,56.43,56.33,56.37,22800.0
2014-05-23 13:30:00,56.39,56.45,56.36,56.44,22800.0,56.39,56.45,56.36,56.44,22800.0
2014-05-23 14:00:00,56.45,56.45,56.19,56.29,51800.0,56.45,56.45,56.19,56.29,51800.0
2014-05-23 14:30:00,56.32,56.35,56.31,56.33,29400.0,56.32,56.35,56.31,56.33,29400.0
2014-05-23 15:00:00,56.33,56.39,56.31,56.39,31700.0,56.33,56.39,56.31,56.39,31700.0
2014-05-23 15:30:00,56.38,56.44,56.37,56.37,65100.0,56.38,56.44,56.37,56.37,65100.0
2014-05-27 09:30:00,56.56,56.84,56.42,56.56,71400.0,56.56,56.84,56.42,56.56,71400.0
2014-05-27 10:00:00,56.57,56.67,56.45,56.5,33500.0,56.57,56.67,56.45,56.5,33500.0
2014-05-27 10:30:00,56.5,56.61,56.46,56.61,62100.0,56.5,56.61,56.46,56.61,62100.0
2014-05-27 11:00:00,56.62,56.75,56.62,56.71,29300.0,56.62,56.75,56.62,56.71,29300.0
2014-05-27 11:30:00,56.71,56.77,56.69,56.76,30800.0,56.71,56.77,56.69,56.76,30800.0
2014-05-27 12:00:00,56.75,56.75,56.68,56.71,92200.0,56.75,56.75,56.68,56.71,92200.0
2014-05-27 12:30:00,56.7,56.71,56.59,56.61,46500.0,56.7,56.71,56.59,56.61,46500.0
2014-05-27 13:00:00,56.61,56.61,56.27,56.27,34500.0,56.61,56.61,56.27,56.27,34500.0
2014-05-27 13:30:00,56.26,56.29,56.18,56.27,35000.0,56.26,56.29,56.18,56.27,35000.0
2014-05-27 14:00:00,56.27,56.48,56.16,56.46,61900.0,56.27,56.48,56.16,56.46,61900.0
2014-05-27 14:30:00,56.46,56.53,56.34,56.44,67900.0,56.46,56.53,56.34,56.44,67900.0
2014-05-27 15:00:00,56.44,56.55,56.41,56.52,63000.0,56.44,56.55,56.41,56.52,63000.0
2014-05-27 15:30:00,56.52,56.66,56.49,56.56,143700.0,56.52,56.66,56.49,56.56,143700.0
2014-05-28 09:30:00,56.55,56.69,56.25,56.53,56200.0,56.55,56.69,56.25,56.53,56200.0
2014-05-28 10:00:00,56.54,56.54,56.04,56.04,44100.0,56.54,56.54,56.04,56.04,44100.0
2014-05-28 10:30:00,56.06,56.26,56.03,56.25,47200.0,56.06,56.26,56.03,56.25,47200.0
2014-05-28 11:00:00,56.27,56.52,56.25,56.47,32600.0,56.27,56.52,56.25,56.47,32600.0
2014-05-28 11:30:00,56.48,56.57,56.39,56.55,34600.0,56.48,56.57,56.39,56.55,34600.0
2014-05-28 12:00:00,56.56,56.56,56.43,56.49,28500.0,56.56,56.56,56.43,56.49,28500.0
2014-05-28 12:30:00,56.5,56.61,56.49,56.53,38700.0,56.5,56.61,56.49,56.53,38700.0
2014-05-28 13:00:00,56.54,56.62,56.48,56.48,39700.0,56.54,56.62,56.48,56.48,39700.0
2014-05-28 13:30:00,56.49,56.62,56.48,56.48,41500.0,56.49,56.62,56.48,56.48,41500.0
2014-05-28 14:00:00,56.49,56.61,56.46,56.59,39900.0,56.49,56.61,56.46,56.59,39900.0
2014-05-28 14:30:00,56.58,56.6,56.49,56.58,54400.0,56.58,56.6,56.49,56.58,54400.0
2014-05-28 15:00:00,56.59,56.6,56.45,56.47,65900.0,56.59,56.6,56.45,56.47,65900.0
2014-05-28 15:30:00,56.46,56.57,56.44,56.46,178400.0,56.46,56.57,56.44,56.46,178400.0
2014-05-29 09:30:00,56.62,56.74,56.25,56.31,59300.0,56.62,56.74,56.25,56.31,59300.0
2014-05-29 10:00:00,56.31,56.32,55.94,56.16,38100.0,56.31,56.32,55.94,56.16,38100.0
2014-05-29 10:30:00,56.17,56.46,56.15,56.3,36100.0,56.17,56.46,56.15,56.3,36100.0
2014-05-29 11:00:00,56.31,56.39,56.3,56.37,31200.0,56.31,56.39,56.3,56.37,31200.0
2014-05-29 11:30:00,56.38,56.45,56.28,56.42,29300.0,56.38,56.45,56.28,56.42,29300.0
2014-05-29 12:00:00,56.45,56.6,56.45,56.54,31800.0,56.45,56.6,56.45,56.54,31800.0
2014-05-29 12:30:00,56.54,56.56,56.5,56.53,14600.0,56.54,56.56,56.5,56.53,14600.0
2014-05-29 13:00:00,56.52,56.53,56.42,56.42,25900.0,56.52,56.53,56.42,56.42,25900.0
2014-05-29 13:30:00,56.41,56.5,56.37,56.5,21200.0,56.41,56.5,56.37,56.5,21200.0
2014-05-29 14:00:00,56.5,56.69,56.48,56.69,39600.0,56.5,56.69,56.48,56.69,39600.0
2014-05-29 14:30:00,56.7,56.8,56.63,56.75,74900.0,56.7,56.8,56.63,56.75,74900.0
2014-05-29 15:00:00,56.76,56.97,56.76,56.95,129600.0,56.76,56.97,56.76,56.95,129600.0
2014-05-29 15:30:00,56.96,56.97,56.86,56.91,188700.0,56.96,56.97,56.86,56.91,188700.0
2014-05-30 09:30:00,57.0,57.1,56.72,56.98,51500.0,57.0,57.1,56.72,56.98,51500.0
2014-05-30 10:00:00,56.98,57.02,56.64,56.96,76000.0,56.98,57.02,56.64,56.96,76000.0
2014-05-30 10:30:00,57.01,57.17,56.97,57.11,41200.0,57.01,57.17,56.97,57.11,41200.0
2014-05-30 11:00:00,57.08,57.28,57.08,57.24,53200.0,57.08,57.28,57.08,57.24,53200.0
2014-05-30 11:30:00,57.23,57.35,57.23,57.34,33000.0,57.23,57.35,57.23,57.34,33000.0
2014-05-30 12:00:00,57.35,57.48,57.3,57.4,65700.0,57.35,57.48,57.3,57.4,65700.0
2014-05-30 12:30:00,57.4,57.4,57.11,57.12,40900.0,57.4,57.4,57.11,57.12,40900.0
2014-05-30 13:00:00,57.1,57.3,57.09,57.23,69200.0,57.1,57.3,57.09,57.23,69200.0
2014-05-30 13:30:00,57.24,57.32,57.2,57.3,53800.0,57.24,57.32,57.2,57.3,53800.0
2014-05-30 14:00:00,57.3,57.46,57.29,57.34,53900.0,57.3,57.46,57.29,57.34,53900.0
2014-05-30 14:30:00,57.34,57.38,57.13,57.13,50600.0,57.34,57.38,57.13,57.13,50600.0
2014-05-30 15:00:00,57.13,57.17,57.01,57.12,89200.0,57.13,57.17,57.01,57.12,89200.0
2014-05-30 15:30:00,57.12,57.25,56.96,57.16,531000.0,57.12,57.25,56.96,57.16,531000.0
2014-06-02 09:30:00,56.99,57.0,56.43,56.81,86800.0,56.99,57.0,56.43,56.81,86800.0
2014-06-02 10:00:00,56.81,56.94,56.7,56.93,34300.0,56.81,56.94,56.7,56.93,34300.0
2014-06-02 10:30:00,56.93,56.98,56.87,56.96,36000.0,56.93,56.98,56.87,56.96,36000.0
2014-06-02 11:00:00,56.97,57.25,56.96,57.25,55800.0,56.97,57.25,56.96,57.25,55800.0
2014-06-02 11:30:00,57.26,57.48,57.26,57.39,45900.0,57.26,57.48,57.26,57.39,45900.0
2014-06-02 12:00:00,57.39,57.48,57.37,57.48,32700.0,57.39,57.48,57.37,57.48,32700.0
2014-06-02 12:30:00,57.48,57.48,57.39,57.43,23900.0,57.48,57.48,57.39,57.43,23900.0
2014-06-02 13:00:00,57.43,57.59,57.39,57.46,112600.0,57.43,57.59,57.39,57.46,112600.0
2014-06-02 13:30:00,57.45,57.5,57.41,57.5,38600.0,57.45,57.5,57.41,57.5,38600.0
2014-06-02 14:00:00,57.5,57.5,57.46,57.49,34300.0,57.5,57.5,57.46,57.49,34300.0
2014-06-02 14:30:00,57.5,57.7,57.48,57.69,63900.0,57.5,57.7,57.48,57.69,63900.0
2014-06-02 15:00:00,57.68,57.69,57.51,57.52,42800.0,57.68,57.69,57.51,57.52,42800.0
2014-06-02 15:30:00,57.52,57.57,57.43,57.45,169600.0,57.52,57.57,57.43,57.45,169600.0
2014-06-03 09:30:00,57.25,57.93,57.23,57.81,279100.0,57.25,57.93,57.23,57.81,279100.0
2014-06-03 10:00:00,57.83,57.86,57.73,57.75,150500.0,57.83,57.86,57.73,57.75,150500.0
2014-06-03 10:30:00,57.75,57.79,57.71,57.75,79400.0,57.75,57.79,57.71,57.75,79400.0
2014-06-03 11:00:00,57.75,57.78,57.67,57.75,66500.0,57.75,57.78,57.67,57.75,66500.0
2014-06-03 11:30:00,57.75,57.79,57.72,57.76,58700.0,57.75,57.79,57.72,57.76,58700.0
2014-06-03 12:00:00,57.76,57.82,57.73,57.76,71400.0,57.76,57.82,57.73,57.76,71400.0
2014-06-03 12:30:00,57.76,57.79,57.73,57.79,58000.0,57.76,57.79,57.73,57.79,58000.0
2014-06-03 13:00:00,57.79,57.82,57.78,57.8,28400.0,57.79,57.82,57.78,57.8,28400.0
2014-06-03 13:30:00,57.8,57.86,57.72,57.84,65700.0,57.8,57.86,57.72,57.84,65700.0
2014-06-03 14:00:00,57.84,57.86,57.81,57.85,58600.0,57.84,57.86,57.81,57.85,58600.0
2014-06-03 14:30:00,57.85,57.87,57.8,57.83,82300.0,57.85,57.87,57.8,57.83,82300.0
2014-06-03 15:00:00,57.83,57.83,57.72,57.75,88500.0,57.83,57.83,57.72,57.75,88500.0
2014-06-03 15:30:00,57.76,57.78,57.68,57.69,218300.0,57.76,57.78,57.68,57.69,218300.0
2014-06-04 09:30:00,57.42,57.6,57.24,57.5,78000.0,57.42,57.6,57.24,57.5,78000.0
2014-06-04 10:00:00,57.52,57.54,57.37,57.4,80700.0,57.52,57.54,57.37,57.4,80700.0
2014-06-04 10:30:00,57.4,57.6,57.4,57.51,64700.0,57.4,57.6,57.4,57.51,64700.0
2014-06-04 11:00:00,57.52,57.57,57.48,57.56,70300.0,57.52,57.57,57.48,57.56,70300.0
2014-06-04 11:30:00,57.57,57.59,57.47,57.5,45900.0,57.57,57.59,57.47,57.5,45900.0
2014-06-04 12:00:00,57.48,57.53,57.44,57.49,56600.0,57.48,57.53,57.44,57.49,56600.0
2014-06-04 12:30:00,57.49,57.52,57.43,57.48,48400.0,57.49,57.52,57.43,57.48,48400.0
2014-06-04 13:00:00,57.49,57.56,57.47,57.48,82100.0,57.49,57.56,57.47,57.48,82100.0
2014-06-04 13:30:00,57.48,57.54,57.43,57.52,87500.0,57.48,57.54,57.43,57.52,87500.0
2014-06-04 14:00:00,57.52,57.55,57.48,57.55,76600.0,57.52,57.55,57.48,57.55,76600.0
2014-06-04 14:30:00,57.55,57.57,57.48,57.52,59600.0,57.55,57.57,57.48,57.52,59600.0
2014-06-04 15:00:00,57.52,57.53,57.4,57.44,77000.0,57.52,57.53,57.4,57.44,77000.0
2014-06-04 15:30:00,57.45,57.49,57.43,57.45,234500.0,57.45,57.49,57.43,57.45,234500.0
2014-06-05 09:30:00,57.41,57.49,57.22,57.3,59000.0,57.41,57.49,57.22,57.3,59000.0
2014-06-05 10:00:00,57.29,57.31,56.9,56.97,63800.0,57.29,57.31,56.9,56.97,63800.0
2014-06-05 10:30:00,56.99,57.06,56.86,57.04,43700.0,56.99,57.06,56.86,57.04,43700.0
2014-06-05 11:00:00,57.03,57.33,57.02,57.28,48600.0,57.03,57.33,57.02,57.28,48600.0
2014-06-05 11:30:00,57.27,57.4,57.23,57.38,41500.0,57.27,57.4,57.23,57.38,41500.0
2014-06-05 12:00:00,57.38,57.43,57.32,57.41,31300.0,57.38,57.43,57.32,57.41,31300.0
2014-06-05 12:30:00,57.43,57.44,57.29,57.33,37000.0,57.43,57.44,57.29,57.33,37000.0
2014-06-05 13:00:00,57.32,57.36,57.27,57.29,29000.0,57.32,57.36,57.27,57.29,29000.0
2014-06-05 13:30:00,57.3,57.37,57.24,57.36,24700.0,57.3,57.37,57.24,57.36,24700.0
2014-06-05 14:00:00,57.37,57.39,57.23,57.27,38600.0,57.37,57.39,57.23,57.27,38600.0
2014-06-05 14:30:00,57.27,57.33,57.21,57.22,42100.0,57.27,57.33,57.21,57.22,42100.0
2014-06-05 15:00:00,57.23,57.36,57.23,57.3,45800.0,57.23,57.36,57.23,57.3,45800.0
2014-06-05 15:30:00,57.3,57.34,57.23,57.25,117600.0,57.3,57.34,57.23,57.25,117600.0
2014-06-06 09:30:00,57.35,57.53,57.35,57.51,41200.0,57.35,57.53,57.35,57.51,41200.0
2014-06-06 10:00:00,57.53,57.54,57.29,57.35,33600.0,57.53,57.54,57.29,57.35,33600.0
2014-06-06 10:30:00,57.36,57.36,57.26,57.3,23100.0,57.36,57.36,57.26,57.3,23100.0
2014-06-06 11:00:00,57.31,57.38,57.17,57.23,61300.0,57.31,57.38,57.17,57.23,61300.0
2014-06-06 11:30:00,57.23,57.3,57.16,57.18,25200.0,57.23,57.3,57.16,57.18,25200.0
2014-06-06 12:00:00,57.19,57.22,57.15,57.16,27800.0,57.19,57.22,57.15,57.16,27800.0
2014-06-06 12:30:00,57.17,57.33,57.16,57.29,69200.0,57.17,57.33,57.16,57.29,69200.0
2014-06-06 13:00:00,57.29,57.29,57.22,57.26,91300.0,57.29,57.29,57.22,57.26,91300.0
2014-06-06 13:30:00,57.26,57.31,57.22,57.25,44900.0,57.26,57.31,57.22,57.25,44900.0
2014-06-06 14:00:00,57.26,57.27,57.16,57.19,45000.0,57.26,57.27,57.16,57.19,45000.0
2014-06-06 14:30:00,57.18,57.24,57.14,57.2,36200.0,57.18,57.24,57.14,57.2,36200.0
2014-06-06 15:00:00,57.2,57.23,57.13,57.15,46800.0,57.2,57.23,57.13,57.15,46800.0
2014-06-06 15:30:00,57.15,57.26,57.14,57.2,167600.0,57.15,57.26,57.14,57.2,167600.0
2014-06-09 09:30:00,57.23,57.56,57.1,57.19,48600.0,57.23,57.56,57.1,57.19,48600.0
2014-06-09 10:00:00,57.23,57.28,57.03,57.13,27000.0,57.23,57.28,57.03,57.13,27000.0
2014-06-09 10:30:00,57.14,57.16,56.92,57.0,24800.0,57.14,57.16,56.92,57.0,24800.0
2014-06-09 11:00:00,57.02,57.12,56.98,57.0,30400.0,57.02,57.12,56.98,57.0,30400.0
2014-06-09 11:30:00,57.0,57.22,56.95,57.02,48000.0,57.0,57.22,56.95,57.02,48000.0
2014-06-09 12:00:00,57.03,57.03,56.88,56.88,40700.0,57.03,57.03,56.88,56.88,40700.0
2014-06-09 12:30:00,56.89,56.99,56.88,56.94,20200.0,56.89,56.99,56.88,56.94,20200.0
2014-06-09 13:00:00,56.95,57.03,56.84,56.86,19400.0,56.95,57.03,56.84,56.86,19400.0
2014-06-09 13:30:00,56.88,57.04,56.88,57.01,22400.0,56.88,57.04,56.88,57.01,22400.0
2014-06-09 14:00:00,56.99,57.01,56.91,56.92,47600.0,56.99,57.01,56.91,56.92,47600.0
2014-06-09 14:30:00,56.94,57.11,56.94,57.07,40700.0,56.94,57.11,56.94,57.07,40700.0
2014-06-09 15:00:00,57.07,57.1,57.03,57.07,42300.0,57.07,57.1,57.03,57.07,42300.0
2014-06-09 15:30:00,57.08,57.1,56.97,57.05,123200.0,57.08,57.1,56.97,57.05,123200.0
2014-06-10 09:30:00,57.0,57.11,56.89,56.99,25100.0,57.0,57.11,56.89,56.99,25100.0
2014-06-10 10:00:00,56.97,56.97,56.73,56.88,19700.0,56.97,56.97,56.73,56.88,19700.0
2014-06-10 10:30:00,56.88,56.96,56.76,56.92,29500.0,56.88,56.96,56.76,56.92,29500.0
2014-06-10 11:00:00,56.92,57.0,56.84,56.97,35700.0,56.92,57.0,56.84,56.97,35700.0
2014-06-10 11:30:00,56.97,57.01,56.89,56.9,36900.0,56.97,57.01,56.89,56.9,36900.0
2014-06-10 12:00:00,56.89,56.93,56.84,56.9,11300.0,56.89,56.93,56.84,56.9,11300.0
2014-06-10 12:30:00,56.88,56.95,56.83,56.95,29800.0,56.88,56.95,56.83,56.95,29800.0
2014-06-10 13:00:00,56.95,56.99,56.91,56.95,12600.0,56.95,56.99,56.91,56.95,12600.0
2014-06-10 13:30:00,56.95,57.01,56.92,56.92,37900.0,56.95,57.01,56.92,56.92,37900.0
2014-06-10 14:00:00,56.94,56.98,56.94,56.95,30800.0,56.94,56.98,56.94,56.95,30800.0
2014-06-10 14:30:00,56.95,56.96,56.93,56.95,23100.0,56.95,56.96,56.93,56.95,23100.0
2014-06-10 15:00:00,56.95,56.96,56.85,56.96,29800.0,56.95,56.96,56.85,56.96,29800.0
2014-06-10 15:30:00,56.95,56.95,56.82,56.89,99000.0,56.95,56.95,56.82,56.89,99000.0
2014-06-11 09:30:00,56.7,56.91,56.62,56.79,38100.0,56.7,56.91,56.62,56.79,38100.0
2014-06-11 10:00:00,56.81,56.81,56.55,56.59,32600.0,56.81,56.81,56.55,56.59,32600.0
2014-06-11 10:30:00,56.58,56.58,56.36,56.37,56700.0,56.58,56.58,56.36,56.37,56700.0
2014-06-11 11:00:00,56.37,56.57,56.36,56.41,46000.0,56.37,56.57,56.36,56.41,46000.0
2014-06-11 11:30:00,56.42,56.52,56.36,56.52,21800.0,56.42,56.52,56.36,56.52,21800.0
2014-06-11 12:00:00,56.52,56.62,56.5,56.54,19500.0,56.52,56.62,56.5,56.54,19500.0
2014-06-11 12:30:00,56.54,56.67,56.54,56.66,10700.0,56.54,56.67,56.54,56.66,10700.0
2014-06-11 13:00:00,56.67,56.71,56.59,56.71,14400.0,56.67,56.71,56.59,56.71,14400.0
2014-06-11 13:30:00,56.71,56.74,56.65,56.7,18600.0,56.71,56.74,56.65,56.7,18600.0
2014-06-11 14:00:00,56.68,56.75,56.65,56.75,18500.0,56.68,56.75,56.65,56.75,18500.0
2014-06-11 14:30:00,56.73,56.82,56.73,56.79,37800.0,56.73,56.82,56.73,56.79,37800.0
2014-06-11 15:00:00,56.78,56.85,56.77,56.81,35200.0,56.78,56.85,56.77,56.81,35200.0
2014-06-11 15:30:00,56.82,56.87,56.73,56.78,70100.0,56.82,56.87,56.73,56.78,70100.0
2014-06-12 09:30:00,56.58,56.6,56.11,56.17,31500.0,56.58,56.6,56.11,56.17,31500.0
2014-06-12 10:00:00,56.16,56.2,55.77,55.8,28800.0,56.16,56.2,55.77,55.8,28800.0
2014-06-12 10:30:00,55.8,55.88,55.66,55.8,36700.0,55.8,55.88,55.66,55.8,36700.0
2014-06-12 11:00:00,55.81,55.95,55.71,55.76,33800.0,55.81,55.95,55.71,55.76,33800.0
2014-06-12 11:30:00,55.76,55.77,55.59,55.66,31600.0,55.76,55.77,55.59,55.66,31600.0
2014-06-12 12:00:00,55.65,55.66,55.55,55.55,27100.0,55.65,55.66,55.55,55.55,27100.0
2014-06-12 12:30:00,55.56,55.57,55.45,55.46,39100.0,55.56,55.57,55.45,55.46,39100.0
2014-06-12 13:00:00,55.47,55.53,55.27,55.33,44700.0,55.47,55.53,55.27,55.33,44700.0
2014-06-12 13:30:00,55.35,55.41,55.16,55.25,52600.0,55.35,55.41,55.16,55.25,52600.0
2014-06-12 14:00:00,55.25,55.35,55.22,55.23,37900.0,55.25,55.35,55.22,55.23,37900.0
2014-06-12 14:30:00,55.24,55.31,55.2,55.23,42600.0,55.24,55.31,55.2,55.23,42600.0
2014-06-12 15:00:00,55.23,55.3,55.09,55.19,67700.0,55.23,55.3,55.09,55.19,67700.0
2014-06-12 15:30:00,55.19,55.19,55.04,55.18,136600.0,55.19,55.19,55.04,55.18,136600.0
2014-06-13 09:30:00,55.19,55.29,54.79,54.89,35400.0,55.19,55.29,54.79,54.89,35400.0
2014-06-13 10:00:00,54.9,55.29,54.67,55.2,45700.0,54.9,55.29,54.67,55.2,45700.0
2014-06-13 10:30:00,55.21,55.39,55.21,55.39,44800.0,55.21,55.39,55.21,55.39,44800.0
2014-06-13 11:00:00,55.4,55.4,55.11,55.12,23200.0,55.4,55.4,55.11,55.12,23200.0
2014-06-13 11:30:00,55.12,55.17,55.04,55.09,18400.0,55.12,55.17,55.04,55.09,18400.0
2014-06-13 12:00:00,55.1,55.15,55.06,55.07,26300.0,55.1,55.15,55.06,55.07,26300.0
2014-06-13 12:30:00,55.08,55.11,55.02,55.08,25800.0,55.08,55.11,55.02,55.08,25800.0
2014-06-13 13:00:00,55.09,55.14,55.0,55.14,23400.0,55.09,55.14,55.0,55.14,23400.0
2014-06-13 13:30:00,55.15,55.23,55.11,55.21,31900.0,55.15,55.23,55.11,55.21,31900.0
2014-06-13 14:00:00,55.22,55.23,55.18,55.2,37400.0,55.22,55.23,55.18,55.2,37400.0
2014-06-13 14:30:00,55.21,55.22,55.08,55.21,38100.0,55.21,55.22,55.08,55.21,38100.0
2014-06-13 15:00:00,55.21,55.34,55.17,55.18,54500.0,55.21,55.34,55.17,55.18,54500.0
2014-06-13 15:30:00,55.17,55.35,55.14,55.33,122000.0,55.17,55.35,55.14,55.33,122000.0
2014-06-16 09:30:00,55.18,55.44,55.18,55.26,40800.0,55.18,55.44,55.18,55.26,40800.0
2014-06-16 10:00:00,55.28,55.68,55.27,55.5,43600.0,55.28,55.68,55.27,55.5,43600.0
2014-06-16 10:30:00,55.5,55.6,55.48,55.53,40700.0,55.5,55.6,55.48,55.53,40700.0
2014-06-16 11:00:00,55.52,55.56,55.4,55.45,35700.0,55.52,55.56,55.4,55.45,35700.0
2014-06-16 11:30:00,55.45,55.49,55.44,55.46,31000.0,55.45,55.49,55.44,55.46,31000.0
2014-06-16 12:00:00,55.46,55.54,55.43,55.52,31100.0,55.46,55.54,55.43,55.52,31100.0
2014-06-16 12:30:00,55.53,55.79,55.51,55.75,33300.0,55.53,55.79,55.51,55.75,33300.0
2014-06-16 13:00:00,55.74,55.84,55.56,55.56,33300.0,55.74,55.84,55.56,55.56,33300.0
2014-06-16 13:30:00,55.56,55.66,55.56,55.58,19500.0,55.56,55.66,55.56,55.58,19500.0
2014-06-16 14:00:00,55.58,55.71,55.58,55.65,36900.0,55.58,55.71,55.58,55.65,36900.0
2014-06-16 14:30:00,55.64,55.64,55.45,55.49,33300.0,55.64,55.64,55.45,55.49,33300.0
2014-06-16 15:00:00,55.49,55.58,55.45,55.55,64200.0,55.49,55.58,55.45,55.55,64200.0
2014-06-16 15:30:00,55.54,55.68,55.5,55.52,212700.0,55.54,55.68,55.5,55.52,212700.0
2014-06-17 09:30:00,55.45,55.86,55.31,55.83,54000.0,55.45,55.86,55.31,55.83,54000.0
2014-06-17 10:00:00,55.84,56.03,55.77,55.87,18800.0,55.84,56.03,55.77,55.87,18800.0
2014-06-17 10:30:00,55.87,55.88,55.56,55.86,17700.0,55.87,55.88,55.56,55.86,17700.0
2014-06-17 11:00:00,55.86,56.07,55.7,56.07,19500.0,55.86,56.07,55.7,56.07,19500.0
2014-06-17 11:30:00,56.07,56.08,55.87,55.92,21100.0,56.07,56.08,55.87,55.92,21100.0
2014-06-17 12:00:00,55.93,55.94,55.87,55.87,15600.0,55.93,55.94,55.87,55.87,15600.0
2014-06-17 12:30:00,55.87,56.1,55.87,55.96,14800.0,55.87,56.1,55.87,55.96,14800.0
2014-06-17 13:00:00,55.97,56.0,55.91,55.97,12800.0,55.97,56.0,55.91,55.97,12800.0
2014-06-17 13:30:00,56.0,56.04,55.98,55.99,14000.0,56.0,56.04,55.98,55.99,14000.0
2014-06-17 14:00:00,55.99,56.0,55.88,55.95,16700.0,55.99,56.0,55.88,55.95,16700.0
2014-06-17 14:30:00,55.95,55.97,55.88,55.89,14200.0,55.95,55.97,55.88,55.89,14200.0
2014-06-17 15:00:00,55.9,55.95,55.87,55.95,17300.0,55.9,55.95,55.87,55.95,17300.0
2014-06-17 15:30:00,55.94,56.08,55.93,56.04,116700.0,55.94,56.08,55.93,56.04,116700.0
2014-06-18 09:30:00,56.03,56.15,55.69,55.72,50900.0,56.03,56.15,55.69,55.72,50900.0
2014-06-18 10:00:00,55.7,55.79,55.58,55.71,33100.0,55.7,55.79,55.58,55.71,33100.0
2014-06-18 10:30:00,55.69,55.88,55.6,55.6,38500.0,55.69,55.88,55.6,55.6,38500.0
2014-06-18 11:00:00,55.6,55.87,55.55,55.87,21100.0,55.6,55.87,55.55,55.87,21100.0
2014-06-18 11:30:00,55.88,55.97,55.88,55.91,9900.0,55.88,55.97,55.88,55.91,9900.0
2014-06-18 12:00:00,55.89,55.91,55.84,55.84,9400.0,55.89,55.91,55.84,55.84,9400.0
2014-06-18 12:30:00,55.86,55.94,55.85,55.88,7200.0,55.86,55.94,55.85,55.88,7200.0
2014-06-18 13:00:00,55.89,55.97,55.87,55.91,12400.0,55.89,55.97,55.87,55.91,12400.0
2014-06-18 13:30:00,55.91,55.91,55.82,55.91,19100.0,55.91,55.91,55.82,55.91,19100.0
2014-06-18 14:00:00,55.89,56.21,55.86,56.2,27300.0,55.89,56.21,55.86,56.2,27300.0
2014-06-18 14:30:00,56.2,56.26,56.11,56.2,28700.0,56.2,56.26,56.11,56.2,28700.0
2014-06-18 15:00:00,56.18,56.3,56.17,56.22,25000.0,56.18,56.3,56.17,56.22,25000.0
2014-06-18 15:30:00,56.22,56.35,56.22,56.27,56800.0,56.22,56.35,56.22,56.27,56800.0
2014-06-19 09:30:00,56.28,56.82,56.28,56.52,32200.0,56.28,56.82,56.28,56.52,32200.0
2014-06-19 10:00:00,56.55,56.75,56.48,56.6,77500.0,56.55,56.75,56.48,56.6,77500.0
2014-06-19 10:30:00,56.62,56.63,56.4,56.42,18300.0,56.62,56.63,56.4,56.42,18300.0
2014-06-19 11:00:00,56.42,56.61,56.41,56.49,21300.0,56.42,56.61,56.41,56.49,21300.0
2014-06-19 11:30:00,56.49,56.55,56.46,56.53,44600.0,56.49,56.55,56.46,56.53,44600.0
2014-06-19 12:00:00,56.54,56.54,56.5,56.51,20200.0,56.54,56.54,56.5,56.51,20200.0
2014-06-19 12:30:00,56.51,56.52,56.41,56.42,13300.0,56.51,56.52,56.41,56.42,13300.0
2014-06-19 13:00:00,56.42,56.5,56.39,56.49,24600.0,56.42,56.5,56.39,56.49,24600.0
2014-06-19 13:30:00,56.5,56.52,56.44,56.51,17400.0,56.5,56.52,56.44,56.51,17400.0
2014-06-19 14:00:00,56.5,56.58,56.48,56.49,41200.0,56.5,56.58,56.48,56.49,41200.0
2014-06-19 14:30:00,56.5,56.54,56.49,56.5,31100.0,56.5,56.54,56.49,56.5,31100.0
2014-06-19 15:00:00,56.5,56.52,56.45,56.46,20000.0,56.5,56.52,56.45,56.46,20000.0
2014-06-19 15:30:00,56.47,56.51,56.37,56.5,61400.0,56.47,56.51,56.37,56.5,61400.0
2014-06-20 09:30:00,57.74,59.06,57.23,58.18,272700.0,57.74,59.06,57.23,58.18,272700.0
2014-06-20 10:00:00,58.19,58.24,57.77,57.91,120800.0,58.19,58.24,57.77,57.91,120800.0
2014-06-20 10:30:00,57.92,58.09,57.86,57.96,76200.0,57.92,58.09,57.86,57.96,76200.0
2014-06-20 11:00:00,57.96,58.07,57.92,57.98,57100.0,57.96,58.07,57.92,57.98,57100.0
2014-06-20 11:30:00,57.99,58.31,57.97,58.31,64200.0,57.99,58.31,57.97,58.31,64200.0
2014-06-20 12:00:00,58.3,58.34,58.16,58.21,30300.0,58.3,58.34,58.16,58.21,30300.0
2014-06-20 12:30:00,58.2,58.33,58.2,58.32,15600.0,58.2,58.33,58.2,58.32,15600.0
2014-06-20 13:00:00,58.32,58.41,58.3,58.31,44100.0,58.32,58.41,58.3,58.31,44100.0
2014-06-20 13:30:00,58.32,58.37,58.14,58.19,30200.0,58.32,58.37,58.14,58.19,30200.0
2014-06-20 14:00:00,58.19,58.65,58.13,58.65,83200.0,58.19,58.65,58.13,58.65,83200.0
2014-06-20 14:30:00,58.65,58.95,58.64,58.85,152300.0,58.65,58.95,58.64,58.85,152300.0
2014-06-20 15:00:00,58.85,58.96,58.68,58.84,133700.0,58.85,58.96,58.68,58.84,133700.0
2014-06-20 15:30:00,58.84,59.48,58.75,59.4,1007500.0,58.84,59.48,58.75,59.4,1007500.0
2014-06-23 09:30:00,59.27,59.38,58.82,59.09,81300.0,59.27,59.38,58.82,59.09,81300.0
2014-06-23 10:00:00,59.08,59.24,58.91,59.02,45900.0,59.08,59.24,58.91,59.02,45900.0
2014-06-23 10:30:00,59.02,59.16,58.96,59.06,42100.0,59.02,59.16,58.96,59.06,42100.0
2014-06-23 11:00:00,59.07,59.21,58.98,59.1,37900.0,59.07,59.21,58.98,59.1,37900.0
2014-06-23 11:30:00,59.1,59.16,59.04,59.06,35700.0,59.1,59.16,59.04,59.06,35700.0
2014-06-23 12:00:00,59.07,59.21,59.04,59.16,42800.0,59.07,59.21,59.04,59.16,42800.0
2014-06-23 12:30:00,59.17,59.27,59.12,59.14,24900.0,59.17,59.27,59.12,59.14,24900.0
2014-06-23 13:00:00,59.13,59.13,58.99,59.11,48500.0,59.13,59.13,58.99,59.11,48500.0
2014-06-23 13:30:00,59.12,59.2,59.05,59.11,31900.0,59.12,59.2,59.05,59.11,31900.0
2014-06-23 14:00:00,59.11,59.16,59.07,59.15,37500.0,59.11,59.16,59.07,59.15,37500.0
2014-06-23 14:30:00,59.16,59.17,59.0,59.13,51200.0,59.16,59.17,59.0,59.13,51200.0
2014-06-23 15:00:00,59.13,59.13,59.02,59.13,59600.0,59.13,59.13,59.02,59.13,59600.0
2014-06-23 15:30:00,59.13,59.2,59.05,59.1,145000.0,59.13,59.2,59.05,59.1,145000.0
2014-06-24 09:30:00,58.88,58.93,58.42,58.48,41100.0,58.88,58.93,58.42,58.48,41100.0
2014-06-24 10:00:00,58.48,58.76,58.48,58.76,16600.0,58.48,58.76,58.48,58.76,16600.0
2014-06-24 10:30:00,58.77,58.79,58.72,58.74,19200.0,58.77,58.79,58.72,58.74,19200.0
2014-06-24 11:00:00,58.75,58.77,58.65,58.72,24100.0,58.75,58.77,58.65,58.72,24100.0
2014-06-24 11:30:00,58.71,58.74,58.65,58.74,22400.0,58.71,58.74,58.65,58.74,22400.0
2014-06-24 12:00:00,58.74,58.81,58.73,58.76,15400.0,58.74,58.81,58.73,58.76,15400.0
2014-06-24 12:30:00,58.76,58.76,58.63,58.65,11400.0,58.76,58.76,58.63,58.65,11400.0
2014-06-24 13:00:00,58.66,58.67,58.4,58.51,22300.0,58.66,58.67,58.4,58.51,22300.0
2014-06-24 13:30:00,58.53,58.59,58.42,58.42,18900.0,58.53,58.59,58.42,58.42,18900.0
2014-06-24 14:00:00,58.42,58.54,58.32,58.33,19000.0,58.42,58.54,58.32,58.33,19000.0
2014-06-24 14:30:00,58.33,58.47,58.3,58.38,26300.0,58.33,58.47,58.3,58.38,26300.0
2014-06-24 15:00:00,58.38,58.38,58.07,58.09,62200.0,58.38,58.38,58.07,58.09,62200.0
2014-06-24 15:30:00,58.1,58.24,58.06,58.18,123500.0,58.1,58.24,58.06,58.18,123500.0
2014-06-25 09:30:00,58.12,58.58,58.04,58.46,82900.0,58.12,58.58,58.04,58.46,82900.0
2014-06-25 10:00:00,58.46,58.55,58.22,58.38,109700.0,58.46,58.55,58.22,58.38,109700.0
2014-06-25 10:30:00,58.34,58.64,58.32,58.64,10300.0,58.34,58.64,58.32,58.64,10300.0
2014-06-25 11:00:00,58.61,58.7,58.57,58.58,11600.0,58.61,58.7,58.57,58.58,11600.0
2014-06-25 11:30:00,58.58,58.59,58.33,58.39,20800.0,58.58,58.59,58.33,58.39,20800.0
2014-06-25 12:00:00,58.38,58.42,58.34,58.39,23300.0,58.38,58.42,58.34,58.39,23300.0
2014-06-25 12:30:00,58.4,58.42,58.36,58.37,12300.0,58.4,58.42,58.36,58.37,12300.0
2014-06-25 13:00:00,58.39,58.42,58.31,58.32,32500.0,58.39,58.42,58.31,58.32,32500.0
2014-06-25 13:30:00,58.33,58.43,58.31,58.41,20100.0,58.33,58.43,58.31,58.41,20100.0
2014-06-25 14:00:00,58.41,58.48,58.35,58.48,12900.0,58.41,58.48,58.35,58.48,12900.0
2014-06-25 14:30:00,58.47,58.53,58.43,58.48,14800.0,58.47,58.53,58.43,58.48,14800.0
2014-06-25 15:00:00,58.48,58.49,58.27,58.38,49300.0,58.48,58.49,58.27,58.38,49300.0
2014-06-25 15:30:00,58.37,58.48,58.34,58.38,99300.0,58.37,58.48,58.34,58.38,99300.0
2014-06-26 09:30:00,58.83,58.85,58.18,58.25,115400.0,58.83,58.85,58.18,58.25,115400.0
2014-06-26 10:00:00,58.22,58.34,58.16,58.16,68800.0,58.22,58.34,58.16,58.16,68800.0
2014-06-26 10:30:00,58.19,58.29,58.09,58.23,39100.0,58.19,58.29,58.09,58.23,39100.0
2014-06-26 11:00:00,58.23,58.3,57.98,58.05,32400.0,58.23,58.3,57.98,58.05,32400.0
2014-06-26 11:30:00,58.07,58.15,58.04,58.12,34700.0,58.07,58.15,58.04,58.12,34700.0
2014-06-26 12:00:00,58.13,58.29,58.13,58.29,32500.0,58.13,58.29,58.13,58.29,32500.0
2014-06-26 12:30:00,58.29,58.37,58.25,58.34,19300.0,58.29,58.37,58.25,58.34,19300.0
2014-06-26 13:00:00,58.34,58.68,58.34,58.63,32500.0,58.34,58.68,58.34,58.63,32500.0
2014-06-26 13:30:00,58.63,58.83,58.59,58.75,26700.0,58.63,58.83,58.59,58.75,26700.0
2014-06-26 14:00:00,58.75,58.91,58.74,58.89,22200.0,58.75,58.91,58.74,58.89,22200.0
2014-06-26 14:30:00,58.88,59.26,58.87,59.18,62500.0,58.88,59.26,58.87,59.18,62500.0
2014-06-26 15:00:00,59.18,59.36,59.12,59.2,149300.0,59.18,59.36,59.12,59.2,149300.0
2014-06-26 15:30:00,59.18,59.23,59.08,59.14,174400.0,59.18,59.23,59.08,59.14,174400.0
2014-06-27 09:30:00,59.05,59.5,58.98,59.42,68000.0,59.05,59.5,58.98,59.42,68000.0
2014-06-27 10:00:00,59.42,59.49,59.32,59.45,27900.0,59.42,59.49,59.32,59.45,27900.0
2014-06-27 10:30:00,59.47,59.5,59.37,59.44,15700.0,59.47,59.5,59.37,59.44,15700.0
2014-06-27 11:00:00,59.45,59.49,59.4,59.47,12900.0,59.45,59.49,59.4,59.47,12900.0
2014-06-27 11:30:00,59.49,59.6,59.44,59.57,27100.0,59.49,59.6,59.44,59.57,27100.0
2014-06-27 12:00:00,59.55,59.58,59.34,59.34,9300.0,59.55,59.58,59.34,59.34,9300.0
2014-06-27 12:30:00,59.35,59.35,59.22,59.32,13000.0,59.35,59.35,59.22,59.32,13000.0
2014-06-27 13:00:00,59.32,59.43,59.25,59.43,14500.0,59.32,59.43,59.25,59.43,14500.0
2014-06-27 13:30:00,59.43,59.48,59.3,59.31,21500.0,59.43,59.48,59.3,59.31,21500.0
2014-06-27 14:00:00,59.29,59.3,59.18,59.18,20600.0,59.29,59.3,59.18,59.18,20600.0
2014-06-27 14:30:00,59.18,59.26,59.1,59.1,15000.0,59.18,59.26,59.1,59.1,15000.0
2014-06-27 15:00:00,59.11,59.35,59.11,59.28,38600.0,59.11,59.35,59.11,59.28,38600.0
2014-06-27 15:30:00,59.27,59.38,58.99,59.15,262900.0,59.27,59.38,58.99,59.15,262900.0
2014-06-30 09:30:00,59.16,59.51,59.08,59.44,48900.0,59.16,59.51,59.08,59.44,48900.0
2014-06-30 10:00:00,59.47,59.59,59.43,59.55,30300.0,59.47,59.59,59.43,59.55,30300.0
2014-06-30 10:30:00,59.53,59.55,59.38,59.39,26400.0,59.53,59.55,59.38,59.39,26400.0
2014-06-30 11:00:00,59.4,59.52,59.37,59.48,20400.0,59.4,59.52,59.37,59.48,20400.0
2014-06-30 11:30:00,59.48,59.5,59.35,59.45,18100.0,59.48,59.5,59.35,59.45,18100.0
2014-06-30 12:00:00,59.44,59.49,59.42,59.46,14400.0,59.44,59.49,59.42,59.46,14400.0
2014-06-30 12:30:00,59.46,59.55,59.45,59.51,14400.0,59.46,59.55,59.45,59.51,14400.0
2014-06-30 13:00:00,59.53,59.66,59.53,59.64,25500.0,59.53,59.66,59.53,59.64,25500.0
2014-06-30 13:30:00,59.63,59.68,59.59,59.64,41600.0,59.63,59.68,59.59,59.64,41600.0
2014-06-30 14:00:00,59.64,59.71,59.64,59.66,33300.0,59.64,59.71,59.64,59.66,33300.0
2014-06-30 14:30:00,59.66,59.66,59.57,59.57,30100.0,59.66,59.66,59.57,59.57,30100.0
2014-06-30 15:00:00,59.56,59.62,59.5,59.61,43000.0,59.56,59.62,59.5,59.61,43000.0
2014-06-30 15:30:00,59.61,59.7,59.54,59.66,181300.0,59.61,59.7,59.54,59.66,181300.0
2014-07-01 09:30:00,59.32,60.4,59.22,60.05,127700.0,59.32,60.4,59.22,60.05,127700.0
2014-07-01 10:00:00,60.02,60.09,59.74,59.74,34400.0,60.02,60.09,59.74,59.74,34400.0
2014-07-01 10:30:00,59.73,59.88,59.72,59.74,25100.0,59.73,59.88,59.72,59.74,25100.0
2014-07-01 11:00:00,59.75,59.77,59.67,59.73,34500.0,59.75,59.77,59.67,59.73,34500.0
2014-07-01 11:30:00,59.73,59.88,59.7,59.87,51600.0,59.73,59.88,59.7,59.87,51600.0
2014-07-01 12:00:00,59.87,60.0,59.77,59.87,34800.0,59.87,60.0,59.77,59.87,34800.0
2014-07-01 12:30:00,59.86,60.06,59.86,60.04,19400.0,59.86,60.06,59.86,60.04,19400.0
2014-07-01 13:00:00,60.03,60.09,59.96,60.0,28900.0,60.03,60.09,59.96,60.0,28900.0
2014-07-01 13:30:00,60.0,60.08,59.91,59.93,27600.0,60.0,60.08,59.91,59.93,27600.0
2014-07-01 14:00:00,59.94,59.96,59.8,59.82,35700.0,59.94,59.96,59.8,59.82,35700.0
2014-07-01 14:30:00,59.83,59.94,59.83,59.94,28100.0,59.83,59.94,59.83,59.94,28100.0
2014-07-01 15:00:00,59.94,60.03,59.89,59.96,72300.0,59.94,60.03,59.89,59.96,72300.0
2014-07-01 15:30:00,59.96,59.96,59.74,59.79,115900.0,59.96,59.96,59.74,59.79,115900.0
2014-07-02 09:30:00,59.71,60.11,59.42,59.96,71700.0,59.71,60.11,59.42,59.96,71700.0
2014-07-02 10:00:00,59.98,60.03,59.68,59.83,51500.0,59.98,60.03,59.68,59.83,51500.0
2014-07-02 10:30:00,59.87,60.12,59.87,60.0,27900.0,59.87,60.12,59.87,60.0,27900.0
2014-07-02 11:00:00,60.01,60.03,59.77,59.85,13400.0,60.01,60.03,59.77,59.85,13400.0
2014-07-02 11:30:00,59.86,59.98,59.85,59.86,11000.0,59.86,59.98,59.85,59.86,11000.0
2014-07-02 12:00:00,59.85,59.91,59.82,59.91,12300.0,59.85,59.91,59.82,59.91,12300.0
2014-07-02 12:30:00,59.88,60.02,59.88,59.99,15700.0,59.88,60.02,59.88,59.99,15700.0
2014-07-02 13:00:00,60.02,60.22,59.98,60.21,18900.0,60.02,60.22,59.98,60.21,18900.0
2014-07-02 13:30:00,60.2,60.29,60.16,60.28,29600.0,60.2,60.29,60.16,60.28,29600.0
2014-07-02 14:00:00,60.28,60.33,60.23,60.28,18100.0,60.28,60.33,60.23,60.28,18100.0
2014-07-02 14:30:00,60.29,60.37,60.26,60.35,18500.0,60.29,60.37,60.26,60.35,18500.0
2014-07-02 15:00:00,60.35,60.43,60.31,60.34,37300.0,60.35,60.43,60.31,60.34,37300.0
2014-07-02 15:30:00,60.34,60.4,60.34,60.39,95700.0,60.34,60.4,60.34,60.39,95700.0
2014-07-03 09:30:00,60.49,61.14,60.39,61.14,71700.0,60.49,61.14,60.39,61.14,71700.0
2014-07-03 10:00:00,61.11,61.13,60.82,60.87,19100.0,61.11,61.13,60.82,60.87,19100.0
2014-07-03 10:30:00,60.86,61.01,60.83,60.84,46200.0,60.86,61.01,60.83,60.84,46200.0
2014-07-03 11:00:00,60.86,60.86,60.7,60.74,18100.0,60.86,60.86,60.7,60.74,18100.0
2014-07-03 11:30:00,60.78,60.87,60.72,60.87,18200.0,60.78,60.87,60.72,60.87,18200.0
2014-07-03 12:00:00,60.87,60.87,60.77,60.84,15100.0,60.87,60.87,60.77,60.84,15100.0
2014-07-03 12:30:00,60.84,60.98,60.8,60.89,40500.0,60.84,60.98,60.8,60.89,40500.0
2014-07-07 09:30:00,60.54,60.86,60.39,60.77,80400.0,60.54,60.86,60.39,60.77,80400.0
2014-07-07 10:00:00,60.77,61.2,60.77,61.04,31600.0,60.77,61.2,60.77,61.04,31600.0
2014-07-07 10:30:00,61.03,61.05,60.85,60.98,34800.0,61.03,61.05,60.85,60.98,34800.0
2014-07-07 11:00:00,60.96,60.96,60.81,60.81,44500.0,60.96,60.96,60.81,60.81,44500.0
2014-07-07 11:30:00,60.8,60.89,60.55,60.55,52300.0,60.8,60.89,60.55,60.55,52300.0
2014-07-07 12:00:00,60.59,60.89,60.58,60.86,28800.0,60.59,60.89,60.58,60.86,28800.0
2014-07-07 12:30:00,60.86,60.9,60.78,60.86,43600.0,60.86,60.9,60.78,60.86,43600.0
2014-07-07 13:00:00,60.86,60.93,60.7,60.76,42500.0,60.86,60.93,60.7,60.76,42500.0
2014-07-07 13:30:00,60.76,60.78,60.64,60.67,60600.0,60.76,60.78,60.64,60.67,60600.0
2014-07-07 14:00:00,60.67,60.78,60.59,60.75,93600.0,60.67,60.78,60.59,60.75,93600.0
2014-07-07 14:30:00,60.76,60.77,60.66,60.72,32900.0,60.76,60.77,60.66,60.72,32900.0
2014-07-07 15:00:00,60.7,60.79,60.62,60.74,81900.0,60.7,60.79,60.62,60.74,81900.0
2014-07-07 15:30:00,60.74,60.75,60.61,60.71,100000.0,60.74,60.75,60.61,60.71,100000.0
2014-07-08 09:30:00,60.54,60.54,60.06,60.33,28700.0,60.54,60.54,60.06,60.33,28700.0
2014-07-08 10:00:00,60.33,60.43,60.19,60.43,31700.0,60.33,60.43,60.19,60.43,31700.0
2014-07-08 10:30:00,60.37,60.54,60.27,60.54,22600.0,60.37,60.54,60.27,60.54,22600.0
2014-07-08 11:00:00,60.54,60.54,60.28,60.29,63200.0,60.54,60.54,60.28,60.29,63200.0
2014-07-08 11:30:00,60.28,60.43,60.28,60.38,17600.0,60.28,60.43,60.28,60.38,17600.0
2014-07-08 12:00:00,60.36,60.54,60.33,60.53,26300.0,60.36,60.54,60.33,60.53,26300.0
2014-07-08 12:30:00,60.56,60.67,60.49,60.63,32000.0,60.56,60.67,60.49,60.63,32000.0
2014-07-08 13:00:00,60.64,60.8,60.61,60.8,42400.0,60.64,60.8,60.61,60.8,42400.0
2014-07-08 13:30:00,60.81,60.84,60.71,60.77,19400.0,60.81,60.84,60.71,60.77,19400.0
2014-07-08 14:00:00,60.76,60.77,60.66,60.67,21500.0,60.76,60.77,60.66,60.67,21500.0
2014-07-08 14:30:00,60.67,60.76,60.61,60.65,32800.0,60.67,60.76,60.61,60.65,32800.0
2014-07-08 15:00:00,60.65,60.65,60.47,60.53,35500.0,60.65,60.65,60.47,60.53,35500.0
2014-07-08 15:30:00,60.53,60.64,60.44,60.49,118200.0,60.53,60.64,60.44,60.49,118200.0
2014-07-09 09:30:00,60.77,61.11,60.57,61.09,22900.0,60.77,61.11,60.57,61.09,22900.0
2014-07-09 10:00:00,61.14,61.25,61.04,61.24,24900.0,61.14,61.25,61.04,61.24,24900.0
2014-07-09 10:30:00,61.2,61.21,60.91,60.92,33400.0,61.2,61.21,60.91,60.92,33400.0
2014-07-09 11:00:00,60.92,61.06,60.82,61.04,36800.0,60.92,61.06,60.82,61.04,36800.0
2014-07-09 11:30:00,61.04,61.04,60.85,60.94,26700.0,61.04,61.04,60.85,60.94,26700.0
2014-07-09 12:00:00,60.9,61.02,60.88,60.92,19800.0,60.9,61.02,60.88,60.92,19800.0
2014-07-09 12:30:00,60.9,60.96,60.88,60.89,20700.0,60.9,60.96,60.88,60.89,20700.0
2014-07-09 13:00:00,60.89,61.03,60.87,61.02,29300.0,60.89,61.03,60.87,61.02,29300.0
2014-07-09 13:30:00,61.02,61.05,60.99,61.04,10800.0,61.02,61.05,60.99,61.04,10800.0
2014-07-09 14:00:00,61.04,61.25,60.97,61.23,31800.0,61.04,61.25,60.97,61.23,31800.0
2014-07-09 14:30:00,61.22,61.22,61.11,61.16,14400.0,61.22,61.22,61.11,61.16,14400.0
2014-07-09 15:00:00,61.14,61.2,61.03,61.12,28400.0,61.14,61.2,61.03,61.12,28400.0
2014-07-09 15:30:00,61.12,61.25,61.07,61.22,81400.0,61.12,61.25,61.07,61.22,81400.0
2014-07-10 09:30:00,60.66,60.66,60.16,60.43,60800.0,60.66,60.66,60.16,60.43,60800.0
2014-07-10 10:00:00,60.43,60.55,60.23,60.41,49100.0,60.43,60.55,60.23,60.41,49100.0
2014-07-10 10:30:00,60.42,60.52,60.32,60.51,51600.0,60.42,60.52,60.32,60.51,51600.0
2014-07-10 11:00:00,60.52,60.57,60.39,60.45,28600.0,60.52,60.57,60.39,60.45,28600.0
2014-07-10 11:30:00,60.46,60.53,60.34,60.5,49400.0,60.46,60.53,60.34,60.5,49400.0
2014-07-10 12:00:00,60.5,60.64,60.49,60.49,22200.0,60.5,60.64,60.49,60.49,22200.0
2014-07-10 12:30:00,60.48,60.5,60.36,60.45,20700.0,60.48,60.5,60.36,60.45,20700.0
2014-07-10 13:00:00,60.44,60.65,60.44,60.61,43000.0,60.44,60.65,60.44,60.61,43000.0
2014-07-10 13:30:00,60.63,60.63,60.46,60.53,46400.0,60.63,60.63,60.46,60.53,46400.0
2014-07-10 14:00:00,60.54,60.74,60.54,60.69,36200.0,60.54,60.74,60.54,60.69,36200.0
2014-07-10 14:30:00,60.7,60.71,60.55,60.6,37300.0,60.7,60.71,60.55,60.6,37300.0
2014-07-10 15:00:00,60.59,60.65,60.55,60.61,43800.0,60.59,60.65,60.55,60.61,43800.0
2014-07-10 15:30:00,60.6,60.71,60.57,60.67,128100.0,60.6,60.71,60.57,60.67,128100.0
2014-07-11 09:30:00,60.71,60.77,60.47,60.6,30300.0,60.71,60.77,60.47,60.6,30300.0
2014-07-11 10:00:00,60.52,60.74,60.45,60.62,43000.0,60.52,60.74,60.45,60.62,43000.0
2014-07-11 10:30:00,60.61,60.65,60.41,60.47,30600.0,60.61,60.65,60.41,60.47,30600.0
2014-07-11 11:00:00,60.46,60.66,60.46,60.64,25800.0,60.46,60.66,60.46,60.64,25800.0
2014-07-11 11:30:00,60.66,60.74,60.56,60.62,20300.0,60.66,60.74,60.56,60.62,20300.0
2014-07-11 12:00:00,60.61,60.63,60.53,60.59,25700.0,60.61,60.63,60.53,60.59,25700.0
2014-07-11 12:30:00,60.59,60.59,60.44,60.55,79200.0,60.59,60.59,60.44,60.55,79200.0
2014-07-11 13:00:00,60.55,60.6,60.51,60.58,11000.0,60.55,60.6,60.51,60.58,11000.0
2014-07-11 13:30:00,60.57,60.77,60.56,60.77,16500.0,60.57,60.77,60.56,60.77,16500.0
2014-07-11 14:00:00,60.77,60.87,60.76,60.78,18800.0,60.77,60.87,60.76,60.78,18800.0
2014-07-11 14:30:00,60.77,60.91,60.73,60.8,56400.0,60.77,60.91,60.73,60.8,56400.0
2014-07-11 15:00:00,60.8,61.1,60.79,60.97,64300.0,60.8,61.1,60.79,60.97,64300.0
2014-07-11 15:30:00,60.97,61.05,60.87,60.93,98900.0,60.97,61.05,60.87,60.93,98900.0
2014-07-14 09:30:00,61.11,61.29,60.77,60.83,60300.0,61.11,61.29,60.77,60.83,60300.0
2014-07-14 10:00:00,60.86,60.88,60.75,60.79,26400.0,60.86,60.88,60.75,60.79,26400.0
2014-07-14 10:30:00,60.8,60.96,60.8,60.93,35600.0,60.8,60.96,60.8,60.93,35600.0
2014-07-14 11:00:00,60.94,61.03,60.92,60.99,33200.0,60.94,61.03,60.92,60.99,33200.0
2014-07-14 11:30:00,60.99,61.02,60.89,60.89,10800.0,60.99,61.02,60.89,60.89,10800.0
2014-07-14 12:00:00,60.9,60.92,60.82,60.83,9600.0,60.9,60.92,60.82,60.83,9600.0
2014-07-14 12:30:00,60.81,60.88,60.76,60.81,7600.0,60.81,60.88,60.76,60.81,7600.0
2014-07-14 13:00:00,60.83,60.85,60.76,60.84,15300.0,60.83,60.85,60.76,60.84,15300.0
2014-07-14 13:30:00,60.85,60.92,60.75,60.91,38600.0,60.85,60.92,60.75,60.91,38600.0
2014-07-14 14:00:00,60.92,60.92,60.83,60.9,45400.0,60.92,60.92,60.83,60.9,45400.0
2014-07-14 14:30:00,60.88,60.91,60.87,60.89,15900.0,60.88,60.91,60.87,60.89,15900.0
2014-07-14 15:00:00,60.9,60.9,60.7,60.71,24100.0,60.9,60.9,60.7,60.71,24100.0
2014-07-14 15:30:00,60.72,60.91,60.71,60.87,81200.0,60.72,60.91,60.71,60.87,81200.0
2014-07-15 09:30:00,60.87,61.15,60.66,60.95,32000.0,60.87,61.15,60.66,60.95,32000.0
2014-07-15 10:00:00,60.95,61.03,60.64,60.69,36200.0,60.95,61.03,60.64,60.69,36200.0
2014-07-15 10:30:00,60.71,60.77,60.48,60.67,37200.0,60.71,60.77,60.48,60.67,37200.0
2014-07-15 11:00:00,60.68,60.68,60.47,60.47,75500.0,60.68,60.68,60.47,60.47,75500.0
2014-07-15 11:30:00,60.46,60.5,60.4,60.41,16900.0,60.46,60.5,60.4,60.41,16900.0
2014-07-15 12:00:00,60.42,60.58,60.35,60.53,22400.0,60.42,60.58,60.35,60.53,22400.0
2014-07-15 12:30:00,60.52,60.71,60.49,60.62,77100.0,60.52,60.71,60.49,60.62,77100.0
2014-07-15 13:00:00,60.63,60.79,60.6,60.79,87500.0,60.63,60.79,60.6,60.79,87500.0
2014-07-15 13:30:00,60.8,60.9,60.71,60.73,19400.0,60.8,60.9,60.71,60.73,19400.0
2014-07-15 14:00:00,60.73,60.78,60.65,60.78,14000.0,60.73,60.78,60.65,60.78,14000.0
2014-07-15 14:30:00,60.79,60.8,60.71,60.78,19200.0,60.79,60.8,60.71,60.78,19200.0
2014-07-15 15:00:00,60.79,60.8,60.65,60.79,64100.0,60.79,60.8,60.65,60.79,64100.0
2014-07-15 15:30:00,60.78,60.82,60.75,60.78,87300.0,60.78,60.82,60.75,60.78,87300.0
2014-07-16 09:30:00,60.94,61.1,60.68,60.92,77900.0,60.94,61.1,60.68,60.92,77900.0
2014-07-16 10:00:00,60.94,61.17,60.66,60.69,40900.0,60.94,61.17,60.66,60.69,40900.0
2014-07-16 10:30:00,60.7,60.98,60.68,60.86,34600.0,60.7,60.98,60.68,60.86,34600.0
2014-07-16 11:00:00,60.86,61.03,60.85,60.9,35700.0,60.86,61.03,60.85,60.9,35700.0
2014-07-16 11:30:00,60.9,60.97,60.81,60.94,62100.0,60.9,60.97,60.81,60.94,62100.0
2014-07-16 12:00:00,60.93,61.13,60.92,60.95,26800.0,60.93,61.13,60.92,60.95,26800.0
2014-07-16 12:30:00,60.96,61.02,60.9,60.91,22900.0,60.96,61.02,60.9,60.91,22900.0
2014-07-16 13:00:00,60.9,60.97,60.86,60.95,25600.0,60.9,60.97,60.86,60.95,25600.0
2014-07-16 13:30:00,60.95,61.1,60.92,61.1,24300.0,60.95,61.1,60.92,61.1,24300.0
2014-07-16 14:00:00,61.11,61.11,60.99,60.99,29200.0,61.11,61.11,60.99,60.99,29200.0
2014-07-16 14:30:00,60.99,61.01,60.94,60.98,37400.0,60.99,61.01,60.94,60.98,37400.0
2014-07-16 15:00:00,60.96,60.99,60.82,60.96,67700.0,60.96,60.99,60.82,60.96,67700.0
2014-07-16 15:30:00,60.97,61.11,60.76,60.82,303800.0,60.97,61.11,60.76,60.82,303800.0
2014-07-17 09:30:00,57.72,57.87,55.73,57.43,626500.0,57.72,57.87,55.73,57.43,626500.0
2014-07-17 10:00:00,57.49,57.75,56.5,56.76,355400.0,57.49,57.75,56.5,56.76,355400.0
2014-07-17 10:30:00,56.77,57.02,56.47,56.78,230500.0,56.77,57.02,56.47,56.78,230500.0
2014-07-17 11:00:00,56.73,56.92,56.22,56.5,215000.0,56.73,56.92,56.22,56.5,215000.0
2014-07-17 11:30:00,56.5,56.51,55.86,56.25,215100.0,56.5,56.51,55.86,56.25,215100.0
2014-07-17 12:00:00,56.24,56.5,56.17,56.5,153800.0,56.24,56.5,56.17,56.5,153800.0
2014-07-17 12:30:00,56.48,57.15,56.3,57.11,112900.0,56.48,57.15,56.3,57.11,112900.0
2014-07-17 13:00:00,57.07,57.37,56.75,56.77,188300.0,57.07,57.37,56.75,56.77,188300.0
2014-07-17 13:30:00,56.77,56.89,56.34,56.63,72100.0,56.77,56.89,56.34,56.63,72100.0
2014-07-17 14:00:00,56.62,56.63,56.08,56.16,73300.0,56.62,56.63,56.08,56.16,73300.0
2014-07-17 14:30:00,56.15,56.46,55.96,56.27,140900.0,56.15,56.46,55.96,56.27,140900.0
2014-07-17 15:00:00,56.27,56.38,55.52,55.8,152400.0,56.27,56.38,55.52,55.8,152400.0
2014-07-17 15:30:00,55.79,55.88,55.4,55.82,370600.0,55.79,55.88,55.4,55.82,370600.0
2014-07-18 09:30:00,55.9,56.38,55.4,56.37,204400.0,55.9,56.38,55.4,56.37,204400.0
2014-07-18 10:00:00,56.38,56.75,56.21,56.72,136200.0,56.38,56.75,56.21,56.72,136200.0
2014-07-18 10:30:00,56.73,57.14,56.73,57.09,180500.0,56.73,57.14,56.73,57.09,180500.0
2014-07-18 11:00:00,57.11,57.21,56.84,57.07,156600.0,57.11,57.21,56.84,57.07,156600.0
2014-07-18 11:30:00,57.06,57.57,57.06,57.46,162000.0,57.06,57.57,57.06,57.46,162000.0
2014-07-18 12:00:00,57.46,57.62,57.45,57.5,82400.0,57.46,57.62,57.45,57.5,82400.0
2014-07-18 12:30:00,57.51,57.68,57.49,57.64,88900.0,57.51,57.68,57.49,57.64,88900.0
2014-07-18 13:00:00,57.64,57.72,57.35,57.62,90200.0,57.64,57.72,57.35,57.62,90200.0
2014-07-18 13:30:00,57.61,57.79,57.52,57.53,175300.0,57.61,57.79,57.52,57.53,175300.0
2014-07-18 14:00:00,57.53,57.53,57.35,57.43,118800.0,57.53,57.53,57.35,57.43,118800.0
2014-07-18 14:30:00,57.42,57.59,57.35,57.35,122800.0,57.42,57.59,57.35,57.35,122800.0
2014-07-18 15:00:00,57.36,57.57,57.11,57.53,282000.0,57.36,57.57,57.11,57.53,282000.0
2014-07-18 15:30:00,57.52,57.57,57.4,57.42,180700.0,57.52,57.57,57.4,57.42,180700.0
2014-07-21 09:30:00,56.98,57.09,56.6,57.02,178500.0,56.98,57.09,56.6,57.02,178500.0
2014-07-21 10:00:00,57.01,57.1,56.71,56.85,115500.0,57.01,57.1,56.71,56.85,115500.0
2014-07-21 10:30:00,56.86,56.86,56.57,56.64,71100.0,56.86,56.86,56.57,56.64,71100.0
2014-07-21 11:00:00,56.64,56.8,56.63,56.72,85800.0,56.64,56.8,56.63,56.72,85800.0
2014-07-21 11:30:00,56.74,56.81,56.55,56.75,68300.0,56.74,56.81,56.55,56.75,68300.0
2014-07-21 12:00:00,56.76,56.8,56.7,56.78,56700.0,56.76,56.8,56.7,56.78,56700.0
2014-07-21 12:30:00,56.8,56.86,56.76,56.86,37100.0,56.8,56.86,56.76,56.86,37100.0
2014-07-21 13:00:00,56.86,56.87,56.72,56.84,52200.0,56.86,56.87,56.72,56.84,52200.0
2014-07-21 13:30:00,56.83,56.85,56.71,56.77,47800.0,56.83,56.85,56.71,56.77,47800.0
2014-07-21 14:00:00,56.76,56.81,56.65,56.7,51900.0,56.76,56.81,56.65,56.7,51900.0
2014-07-21 14:30:00,56.7,56.8,56.62,56.78,73800.0,56.7,56.8,56.62,56.78,73800.0
2014-07-21 15:00:00,56.77,56.86,56.76,56.86,79300.0,56.77,56.86,56.76,56.86,79300.0
2014-07-21 15:30:00,56.86,56.95,56.82,56.95,244900.0,56.86,56.95,56.82,56.95,244900.0
2014-07-22 09:30:00,57.08,57.42,56.8,56.86,183400.0,57.08,57.42,56.8,56.86,183400.0
2014-07-22 10:00:00,56.87,57.02,56.82,56.91,57000.0,56.87,57.02,56.82,56.91,57000.0
2014-07-22 10:30:00,56.93,56.98,56.9,56.97,51200.0,56.93,56.98,56.9,56.97,51200.0
2014-07-22 11:00:00,56.97,57.03,56.89,56.92,55800.0,56.97,57.03,56.89,56.92,55800.0
2014-07-22 11:30:00,56.91,56.93,56.84,56.84,36000.0,56.91,56.93,56.84,56.84,36000.0
2014-07-22 12:00:00,56.84,56.93,56.84,56.92,41500.0,56.84,56.93,56.84,56.92,41500.0
2014-07-22 12:30:00,56.93,56.98,56.92,56.97,29300.0,56.93,56.98,56.92,56.97,29300.0
2014-07-22 13:00:00,56.97,57.03,56.96,56.96,75800.0,56.97,57.03,56.96,56.96,75800.0
2014-07-22 13:30:00,56.96,56.96,56.53,56.56,110600.0,56.96,56.96,56.53,56.56,110600.0
2014-07-22 14:00:00,56.56,56.81,56.55,56.8,47300.0,56.56,56.81,56.55,56.8,47300.0
2014-07-22 14:30:00,56.8,57.01,56.8,56.94,109200.0,56.8,57.01,56.8,56.94,109200.0
2014-07-22 15:00:00,56.94,56.94,56.73,56.84,73800.0,56.94,56.94,56.73,56.84,73800.0
2014-07-22 15:30:00,56.84,56.95,56.84,56.88,181100.0,56.84,56.95,56.84,56.88,181100.0
2014-07-23 09:30:00,56.86,57.21,56.84,56.88,126400.0,56.86,57.21,56.84,56.88,126400.0
2014-07-23 10:00:00,56.86,57.06,56.86,57.04,51400.0,56.86,57.06,56.86,57.04,51400.0
2014-07-23 10:30:00,57.05,57.11,56.9,56.93,40600.0,57.05,57.11,56.9,56.93,40600.0
2014-07-23 11:00:00,56.92,57.05,56.91,57.01,37000.0,56.92,57.05,56.91,57.01,37000.0
2014-07-23 11:30:00,57.03,57.06,56.93,56.99,28200.0,57.03,57.06,56.93,56.99,28200.0
2014-07-23 12:00:00,57.0,57.01,56.92,56.96,23600.0,57.0,57.01,56.92,56.96,23600.0
2014-07-23 12:30:00,56.95,57.01,56.84,56.89,25300.0,56.95,57.01,56.84,56.89,25300.0
2014-07-23 13:00:00,56.89,57.0,56.85,56.86,79100.0,56.89,57.0,56.85,56.86,79100.0
2014-07-23 13:30:00,56.86,56.99,56.85,56.99,63800.0,56.86,56.99,56.85,56.99,63800.0
2014-07-23 14:00:00,56.99,57.0,56.89,56.94,31500.0,56.99,57.0,56.89,56.94,31500.0
2014-07-23 14:30:00,56.94,56.97,56.88,56.92,42500.0,56.94,56.97,56.88,56.92,42500.0
2014-07-23 15:00:00,56.92,56.96,56.9,56.91,46200.0,56.92,56.96,56.9,56.91,46200.0
2014-07-23 15:30:00,56.92,56.94,56.83,56.85,90100.0,56.92,56.94,56.83,56.85,90100.0
2014-07-24 09:30:00,56.83,56.98,56.62,56.72,67400.0,56.83,56.98,56.62,56.72,67400.0
2014-07-24 10:00:00,56.72,56.82,56.6,56.8,69700.0,56.72,56.82,56.6,56.8,69700.0
2014-07-24 10:30:00,56.8,56.81,56.48,56.58,72400.0,56.8,56.81,56.48,56.58,72400.0
2014-07-24 11:00:00,56.55,56.62,56.48,56.5,77800.0,56.55,56.62,56.48,56.5,77800.0
2014-07-24 11:30:00,56.5,56.54,56.43,56.52,51900.0,56.5,56.54,56.43,56.52,51900.0
2014-07-24 12:00:00,56.52,56.56,56.5,56.56,38500.0,56.52,56.56,56.5,56.56,38500.0
2014-07-24 12:30:00,56.56,56.57,56.49,56.56,33100.0,56.56,56.57,56.49,56.56,33100.0
2014-07-24 13:00:00,56.55,56.56,56.47,56.53,34400.0,56.55,56.56,56.47,56.53,34400.0
2014-07-24 13:30:00,56.54,56.57,56.48,56.5,32100.0,56.54,56.57,56.48,56.5,32100.0
2014-07-24 14:00:00,56.5,56.6,56.49,56.55,36200.0,56.5,56.6,56.49,56.55,36200.0
2014-07-24 14:30:00,56.54,56.56,56.45,56.5,61400.0,56.54,56.56,56.45,56.5,61400.0
2014-07-24 15:00:00,56.5,56.54,56.49,56.51,49600.0,56.5,56.54,56.49,56.51,49600.0
2014-07-24 15:30:00,56.51,56.56,56.45,56.46,90300.0,56.51,56.56,56.45,56.46,90300.0
2014-07-25 09:30:00,56.32,56.4,56.19,56.29,45100.0,56.32,56.4,56.19,56.29,45100.0
2014-07-25 10:00:00,56.33,56.33,56.25,56.26,26900.0,56.33,56.33,56.25,56.26,26900.0
2014-07-25 10:30:00,56.25,56.3,56.08,56.09,20200.0,56.25,56.3,56.08,56.09,20200.0
2014-07-25 11:00:00,56.08,56.11,55.91,55.96,34300.0,56.08,56.11,55.91,55.96,34300.0
2014-07-25 11:30:00,55.97,55.99,55.8,55.8,41800.0,55.97,55.99,55.8,55.8,41800.0
2014-07-25 12:00:00,55.8,55.86,55.69,55.69,28200.0,55.8,55.86,55.69,55.69,28200.0
2014-07-25 12:30:00,55.69,55.76,55.63,55.72,47900.0,55.69,55.76,55.63,55.72,47900.0
2014-07-25 13:00:00,55.7,56.08,55.7,56.0,68200.0,55.7,56.08,55.7,56.0,68200.0
2014-07-25 13:30:00,55.96,55.96,55.68,55.75,44800.0,55.96,55.96,55.68,55.75,44800.0
2014-07-25 14:00:00,55.71,56.03,55.71,56.03,45300.0,55.71,56.03,55.71,56.03,45300.0
2014-07-25 14:30:00,56.03,56.03,55.77,55.84,45000.0,56.03,56.03,55.77,55.84,45000.0
2014-07-25 15:00:00,55.84,56.05,55.8,56.01,70900.0,55.84,56.05,55.8,56.01,70900.0
2014-07-25 15:30:00,56.01,56.03,55.88,55.93,129200.0,56.01,56.03,55.88,55.93,129200.0
2014-07-28 09:30:00,55.85,56.05,55.66,55.71,33600.0,55.85,56.05,55.66,55.71,33600.0
2014-07-28 10:00:00,55.71,55.71,55.35,55.36,89500.0,55.71,55.71,55.35,55.36,89500.0
2014-07-28 10:30:00,55.35,55.41,55.22,55.22,69800.0,55.35,55.41,55.22,55.22,69800.0
2014-07-28 11:00:00,55.22,55.4,55.22,55.25,43400.0,55.22,55.4,55.22,55.25,43400.0
2014-07-28 11:30:00,55.25,55.29,55.23,55.27,29900.0,55.25,55.29,55.23,55.27,29900.0
2014-07-28 12:00:00,55.3,55.33,55.28,55.28,21500.0,55.3,55.33,55.28,55.28,21500.0
2014-07-28 12:30:00,55.27,55.39,55.27,55.39,19200.0,55.27,55.39,55.27,55.39,19200.0
2014-07-28 13:00:00,55.38,55.38,55.29,55.3,61400.0,55.38,55.38,55.29,55.3,61400.0
2014-07-28 13:30:00,55.29,55.37,55.23,55.23,28800.0,55.29,55.37,55.23,55.23,28800.0
2014-07-28 14:00:00,55.24,55.25,55.16,55.17,28700.0,55.24,55.25,55.16,55.17,28700.0
2014-07-28 14:30:00,55.18,55.18,55.05,55.09,47600.0,55.18,55.18,55.05,55.09,47600.0
2014-07-28 15:00:00,55.09,55.2,55.08,55.18,52900.0,55.09,55.2,55.08,55.18,52900.0
2014-07-28 15:30:00,55.19,55.23,55.09,55.11,175100.0,55.19,55.23,55.09,55.11,175100.0
2014-07-29 09:30:00,55.18,55.3,55.01,55.1,35000.0,55.18,55.3,55.01,55.1,35000.0
2014-07-29 10:00:00,55.13,55.19,55.07,55.08,34400.0,55.13,55.19,55.07,55.08,34400.0
2014-07-29 10:30:00,55.1,55.13,55.02,55.08,24300.0,55.1,55.13,55.02,55.08,24300.0
2014-07-29 11:00:00,55.09,55.09,54.89,54.95,34000.0,55.09,55.09,54.89,54.95,34000.0
2014-07-29 11:30:00,54.91,55.0,54.9,54.99,17500.0,54.91,55.0,54.9,54.99,17500.0
2014-07-29 12:00:00,54.98,55.02,54.97,55.0,22800.0,54.98,55.02,54.97,55.0,22800.0
2014-07-29 12:30:00,54.98,55.04,54.94,54.98,22900.0,54.98,55.04,54.94,54.98,22900.0
2014-07-29 13:00:00,54.98,55.0,54.95,54.97,15700.0,54.98,55.0,54.95,54.97,15700.0
2014-07-29 13:30:00,54.97,55.0,54.91,54.98,18300.0,54.97,55.0,54.91,54.98,18300.0
2014-07-29 14:00:00,54.99,55.01,54.77,54.86,28300.0,54.99,55.01,54.77,54.86,28300.0
2014-07-29 14:30:00,54.88,54.89,54.8,54.82,22900.0,54.88,54.89,54.8,54.82,22900.0
2014-07-29 15:00:00,54.8,54.87,54.77,54.79,32100.0,54.8,54.87,54.77,54.79,32100.0
2014-07-29 15:30:00,54.8,54.82,54.72,54.73,88400.0,54.8,54.82,54.72,54.73,88400.0
2014-07-30 09:30:00,54.73,54.86,54.1,54.4,86500.0,54.73,54.86,54.1,54.4,86500.0
2014-07-30 10:00:00,54.45,54.58,54.23,54.35,53700.0,54.45,54.58,54.23,54.35,53700.0
2014-07-30 10:30:00,54.37,54.47,54.24,54.43,35900.0,54.37,54.47,54.24,54.43,35900.0
2014-07-30 11:00:00,54.39,54.44,54.23,54.31,34000.0,54.39,54.44,54.23,54.31,34000.0
2014-07-30 11:30:00,54.31,54.37,54.1,54.1,24400.0,54.31,54.37,54.1,54.1,24400.0
2014-07-30 12:00:00,54.12,54.24,54.11,54.23,16400.0,54.12,54.24,54.11,54.23,16400.0
2014-07-30 12:30:00,54.23,54.38,54.23,54.28,19300.0,54.23,54.38,54.23,54.28,19300.0
2014-07-30 13:00:00,54.3,54.34,54.12,54.12,29000.0,54.3,54.34,54.12,54.12,29000.0
2014-07-30 13:30:00,54.13,54.3,54.1,54.3,14600.0,54.13,54.3,54.1,54.3,14600.0
2014-07-30 14:00:00,54.3,54.46,54.18,54.42,25900.0,54.3,54.46,54.18,54.42,25900.0
2014-07-30 14:30:00,54.42,54.5,54.36,54.5,20300.0,54.42,54.5,54.36,54.5,20300.0
2014-07-30 15:00:00,54.5,54.63,54.42,54.61,34200.0,54.5,54.63,54.42,54.61,34200.0
2014-07-30 15:30:00,54.63,54.72,54.6,54.63,56900.0,54.63,54.72,54.6,54.63,56900.0
2014-07-31 09:30:00,54.2,54.56,54.0,54.49,84000.0,54.2,54.56,54.0,54.49,84000.0
2014-07-31 10:00:00,54.49,54.52,54.36,54.41,20000.0,54.49,54.52,54.36,54.41,20000.0
2014-07-31 10:30:00,54.42,54.42,54.06,54.08,21100.0,54.42,54.42,54.06,54.08,21100.0
2014-07-31 11:00:00,54.03,54.06,53.92,53.94,21200.0,54.03,54.06,53.92,53.94,21200.0
2014-07-31 11:30:00,53.93,53.93,53.66,53.66,18900.0,53.93,53.93,53.66,53.66,18900.0
2014-07-31 12:00:00,53.68,53.68,53.38,53.41,50100.0,53.68,53.68,53.38,53.41,50100.0
2014-07-31 12:30:00,53.41,53.67,53.4,53.66,88700.0,53.41,53.67,53.4,53.66,88700.0
2014-07-31 13:00:00,53.65,53.7,53.56,53.61,29900.0,53.65,53.7,53.56,53.61,29900.0
2014-07-31 13:30:00,53.61,53.81,53.6,53.81,21100.0,53.61,53.81,53.6,53.81,21100.0
2014-07-31 14:00:00,53.81,53.9,53.74,53.8,36600.0,53.81,53.9,53.74,53.8,36600.0
2014-07-31 14:30:00,53.79,53.8,53.49,53.5,66200.0,53.79,53.8,53.49,53.5,66200.0
2014-07-31 15:00:00,53.49,53.55,53.36,53.36,62000.0,53.49,53.55,53.36,53.36,62000.0
2014-07-31 15:30:00,53.38,53.51,53.3,53.31,222900.0,53.38,53.51,53.3,53.31,222900.0
2014-08-01 09:30:00,53.3,53.93,53.06,53.66,83100.0,53.3,53.93,53.06,53.66,83100.0
2014-08-01 10:00:00,53.66,53.82,53.05,53.09,221300.0,53.66,53.82,53.05,53.09,221300.0
2014-08-01 10:30:00,53.11,53.16,52.93,52.98,50900.0,53.11,53.16,52.93,52.98,50900.0
2014-08-01 11:00:00,52.98,53.02,52.86,52.86,101600.0,52.98,53.02,52.86,52.86,101600.0
2014-08-01 11:30:00,52.85,52.9,52.73,52.75,74900.0,52.85,52.9,52.73,52.75,74900.0
2014-08-01 12:00:00,52.77,52.95,52.76,52.88,41300.0,52.77,52.95,52.76,52.88,41300.0
2014-08-01 12:30:00,52.88,52.89,52.71,52.8,39200.0,52.88,52.89,52.71,52.8,39200.0
2014-08-01 13:00:00,52.8,53.15,52.77,53.15,57000.0,52.8,53.15,52.77,53.15,57000.0
2014-08-01 13:30:00,53.17,53.35,53.13,53.35,47400.0,53.17,53.35,53.13,53.35,47400.0
2014-08-01 14:00:00,53.34,53.36,53.2,53.23,60700.0,53.34,53.36,53.2,53.23,60700.0
2014-08-01 14:30:00,53.26,53.3,53.17,53.21,40800.0,53.26,53.3,53.17,53.21,40800.0
2014-08-01 15:00:00,53.22,53.47,53.21,53.44,90300.0,53.22,53.47,53.21,53.44,90300.0
2014-08-01 15:30:00,53.43,53.57,53.34,53.54,262400.0,53.43,53.57,53.34,53.54,262400.0
2014-08-04 09:30:00,53.54,54.57,53.54,54.53,115500.0,53.54,54.57,53.54,54.53,115500.0
2014-08-04 10:00:00,54.51,54.66,54.38,54.63,99100.0,54.51,54.66,54.38,54.63,99100.0
2014-08-04 10:30:00,54.62,54.62,54.2,54.35,44800.0,54.62,54.62,54.2,54.35,44800.0
2014-08-04 11:00:00,54.33,54.39,54.2,54.35,47100.0,54.33,54.39,54.2,54.35,47100.0
2014-08-04 11:30:00,54.35,54.4,54.23,54.26,45800.0,54.35,54.4,54.23,54.26,45800.0
2014-08-04 12:00:00,54.26,54.33,54.1,54.32,82100.0,54.26,54.33,54.1,54.32,82100.0
2014-08-04 12:30:00,54.3,54.35,54.03,54.05,93300.0,54.3,54.35,54.03,54.05,93300.0
2014-08-04 13:00:00,54.07,54.07,53.82,53.94,30100.0,54.07,54.07,53.82,53.94,30100.0
2014-08-04 13:30:00,53.93,54.11,53.93,54.02,19100.0,53.93,54.11,53.93,54.02,19100.0
2014-08-04 14:00:00,54.02,54.03,53.94,53.96,38600.0,54.02,54.03,53.94,53.96,38600.0
2014-08-04 14:30:00,53.97,54.11,53.96,54.05,35400.0,53.97,54.11,53.96,54.05,35400.0
2014-08-04 15:00:00,54.06,54.19,54.04,54.13,49800.0,54.06,54.19,54.04,54.13,49800.0
2014-08-04 15:30:00,54.14,54.18,54.02,54.05,183500.0,54.14,54.18,54.02,54.05,183500.0
2014-08-05 09:30:00,53.6,54.05,53.57,53.99,92000.0,53.6,54.05,53.57,53.99,92000.0
2014-08-05 10:00:00,54.01,54.36,53.99,54.36,15600.0,54.01,54.36,53.99,54.36,15600.0
2014-08-05 10:30:00,54.35,54.47,54.29,54.42,24300.0,54.35,54.47,54.29,54.42,24300.0
2014-08-05 11:00:00,54.44,54.45,54.2,54.22,19000.0,54.44,54.45,54.2,54.22,19000.0
2014-08-05 11:30:00,54.23,54.29,54.12,54.22,27500.0,54.23,54.29,54.12,54.22,27500.0
2014-08-05 12:00:00,54.25,54.32,54.18,54.23,10400.0,54.25,54.32,54.18,54.23,10400.0
2014-08-05 12:30:00,54.23,54.32,54.18,54.29,11500.0,54.23,54.32,54.18,54.29,11500.0
2014-08-05 13:00:00,54.29,54.33,54.26,54.3,13100.0,54.29,54.33,54.26,54.3,13100.0
2014-08-05 13:30:00,54.3,54.31,53.9,53.9,31900.0,54.3,54.31,53.9,53.9,31900.0
2014-08-05 14:00:00,53.91,53.96,53.77,53.88,30000.0,53.91,53.96,53.77,53.88,30000.0
2014-08-05 14:30:00,53.89,53.97,53.88,53.9,20700.0,53.89,53.97,53.88,53.9,20700.0
2014-08-05 15:00:00,53.89,53.94,53.81,53.82,47500.0,53.89,53.94,53.81,53.82,47500.0
2014-08-05 15:30:00,53.84,54.0,53.83,53.86,122600.0,53.84,54.0,53.83,53.86,122600.0
2014-08-06 09:30:00,53.44,53.74,53.15,53.22,135300.0,53.44,53.74,53.15,53.22,135300.0
2014-08-06 10:00:00,53.24,53.42,53.16,53.34,76400.0,53.24,53.42,53.16,53.34,76400.0
2014-08-06 10:30:00,53.38,53.5,53.22,53.49,81300.0,53.38,53.5,53.22,53.49,81300.0
2014-08-06 11:00:00,53.5,53.5,53.33,53.41,62400.0,53.5,53.5,53.33,53.41,62400.0
2014-08-06 11:30:00,53.42,53.5,53.36,53.41,40800.0,53.42,53.5,53.36,53.41,40800.0
2014-08-06 12:00:00,53.43,53.5,53.4,53.46,55700.0,53.43,53.5,53.4,53.46,55700.0
2014-08-06 12:30:00,53.49,53.52,53.43,53.48,50500.0,53.49,53.52,53.43,53.48,50500.0
2014-08-06 13:00:00,53.45,53.51,53.38,53.45,39700.0,53.45,53.51,53.38,53.45,39700.0
2014-08-06 13:30:00,53.44,53.56,53.41,53.44,48000.0,53.44,53.56,53.41,53.44,48000.0
2014-08-06 14:00:00,53.44,53.54,53.42,53.54,67500.0,53.44,53.54,53.42,53.54,67500.0
2014-08-06 14:30:00,53.54,53.6,53.45,53.47,39800.0,53.54,53.6,53.45,53.47,39800.0
2014-08-06 15:00:00,53.47,53.59,53.46,53.51,59000.0,53.47,53.59,53.46,53.51,59000.0
2014-08-06 15:30:00,53.51,53.62,53.51,53.6,177200.0,53.51,53.62,53.51,53.6,177200.0
2014-08-07 09:30:00,53.8,53.91,53.51,53.61,48700.0,53.8,53.91,53.51,53.61,48700.0
2014-08-07 10:00:00,53.62,53.88,53.56,53.66,31800.0,53.62,53.88,53.56,53.66,31800.0
2014-08-07 10:30:00,53.64,53.68,53.4,53.44,22800.0,53.64,53.68,53.4,53.44,22800.0
2014-08-07 11:00:00,53.44,53.5,53.31,53.44,23200.0,53.44,53.5,53.31,53.44,23200.0
2014-08-07 11:30:00,53.41,53.55,53.35,53.46,27200.0,53.41,53.55,53.35,53.46,27200.0
2014-08-07 12:00:00,53.46,53.46,53.25,53.3,21900.0,53.46,53.46,53.25,53.3,21900.0
2014-08-07 12:30:00,53.29,53.33,53.19,53.2,31900.0,53.29,53.33,53.19,53.2,31900.0
2014-08-07 13:00:00,53.23,53.37,53.2,53.28,38500.0,53.23,53.37,53.2,53.28,38500.0
2014-08-07 13:30:00,53.31,53.38,53.24,53.32,26400.0,53.31,53.38,53.24,53.32,26400.0
2014-08-07 14:00:00,53.32,53.39,53.29,53.34,25500.0,53.32,53.39,53.29,53.34,25500.0
2014-08-07 14:30:00,53.32,53.35,53.27,53.27,16200.0,53.32,53.35,53.27,53.27,16200.0
2014-08-07 15:00:00,53.27,53.31,53.08,53.1,28000.0,53.27,53.31,53.08,53.1,28000.0
2014-08-07 15:30:00,53.11,53.22,53.03,53.07,136000.0,53.11,53.22,53.03,53.07,136000.0
2014-08-08 09:30:00,53.36,53.63,53.32,53.59,34400.0,53.36,53.63,53.32,53.59,34400.0
2014-08-08 10:00:00,53.57,53.64,53.46,53.51,15700.0,53.57,53.64,53.46,53.51,15700.0
2014-08-08 10:30:00,53.51,53.72,53.5,53.69,13900.0,53.51,53.72,53.5,53.69,13900.0
2014-08-08 11:00:00,53.69,53.74,53.59,53.66,13600.0,53.69,53.74,53.59,53.66,13600.0
2014-08-08 11:30:00,53.69,53.84,53.69,53.83,12100.0,53.69,53.84,53.69,53.83,12100.0
2014-08-08 12:00:00,53.85,53.88,53.73,53.74,9400.0,53.85,53.88,53.73,53.74,9400.0
2014-08-08 12:30:00,53.73,53.78,53.69,53.74,9100.0,53.73,53.78,53.69,53.74,9100.0
2014-08-08 13:00:00,53.75,54.11,53.75,54.11,15400.0,53.75,54.11,53.75,54.11,15400.0
2014-08-08 13:30:00,54.12,54.13,54.04,54.12,18100.0,54.12,54.13,54.04,54.12,18100.0
2014-08-08 14:00:00,54.11,54.18,54.1,54.18,18800.0,54.11,54.18,54.1,54.18,18800.0
2014-08-08 14:30:00,54.17,54.25,54.16,54.19,22300.0,54.17,54.25,54.16,54.19,22300.0
2014-08-08 15:00:00,54.18,54.29,54.13,54.29,26800.0,54.18,54.29,54.13,54.29,26800.0
2014-08-08 15:30:00,54.29,54.43,54.29,54.39,78400.0,54.29,54.43,54.29,54.39,78400.0
2014-08-11 09:30:00,54.52,54.84,54.18,54.59,53700.0,54.52,54.84,54.18,54.59,53700.0
2014-08-11 10:00:00,54.61,54.78,54.6,54.76,24000.0,54.61,54.78,54.6,54.76,24000.0
2014-08-11 10:30:00,54.77,54.9,54.77,54.84,21500.0,54.77,54.9,54.77,54.84,21500.0
2014-08-11 11:00:00,54.83,55.13,54.79,55.12,27700.0,54.83,55.13,54.79,55.12,27700.0
2014-08-11 11:30:00,55.14,55.16,55.02,55.09,35300.0,55.14,55.16,55.02,55.09,35300.0
2014-08-11 12:00:00,55.09,55.09,54.87,54.89,31300.0,55.09,55.09,54.87,54.89,31300.0
2014-08-11 12:30:00,54.89,54.92,54.71,54.81,40800.0,54.89,54.92,54.71,54.81,40800.0
2014-08-11 13:00:00,54.81,54.81,54.71,54.75,20200.0,54.81,54.81,54.71,54.75,20200.0
2014-08-11 13:30:00,54.76,54.85,54.69,54.73,15200.0,54.76,54.85,54.69,54.73,15200.0
2014-08-11 14:00:00,54.71,54.71,54.43,54.44,32400.0,54.71,54.71,54.43,54.44,32400.0
2014-08-11 14:30:00,54.42,54.47,54.37,54.38,21200.0,54.42,54.47,54.37,54.38,21200.0
2014-08-11 15:00:00,54.39,54.45,54.3,54.37,34400.0,54.39,54.45,54.3,54.37,34400.0
2014-08-11 15:30:00,54.36,54.41,54.29,54.31,48300.0,54.36,54.41,54.29,54.31,48300.0
2014-08-12 09:30:00,54.24,54.61,54.15,54.55,31000.0,54.24,54.61,54.15,54.55,31000.0
2014-08-12 10:00:00,54.52,54.57,54.38,54.44,13400.0,54.52,54.57,54.38,54.44,13400.0
2014-08-12 10:30:00,54.45,54.45,54.19,54.24,20600.0,54.45,54.45,54.19,54.24,20600.0
2014-08-12 11:00:00,54.26,54.26,54.01,54.03,9600.0,54.26,54.26,54.01,54.03,9600.0
2014-08-12 11:30:00,54.04,54.06,53.88,53.95,13200.0,54.04,54.06,53.88,53.95,13200.0
2014-08-12 12:00:00,53.95,54.07,53.88,54.04,12800.0,53.95,54.07,53.88,54.04,12800.0
2014-08-12 12:30:00,54.03,54.18,54.02,54.06,9000.0,54.03,54.18,54.02,54.06,9000.0
2014-08-12 13:00:00,54.08,54.11,53.98,54.0,18300.0,54.08,54.11,53.98,54.0,18300.0
2014-08-12 13:30:00,53.99,53.99,53.82,53.88,8200.0,53.99,53.99,53.82,53.88,8200.0
2014-08-12 14:00:00,53.89,53.89,53.76,53.76,12000.0,53.89,53.89,53.76,53.76,12000.0
2014-08-12 14:30:00,53.77,53.77,53.68,53.75,27100.0,53.77,53.77,53.68,53.75,27100.0
2014-08-12 15:00:00,53.74,53.84,53.72,53.82,41800.0,53.74,53.84,53.72,53.82,41800.0
2014-08-12 15:30:00,53.82,53.97,53.8,53.9,136200.0,53.82,53.97,53.8,53.9,136200.0
2014-08-13 09:30:00,54.22,54.22,53.61,53.77,46000.0,54.22,54.22,53.61,53.77,46000.0
2014-08-13 10:00:00,53.77,53.8,53.64,53.75,45100.0,53.77,53.8,53.64,53.75,45100.0
2014-08-13 10:30:00,53.75,53.91,53.73,53.89,75100.0,53.75,53.91,53.73,53.89,75100.0
2014-08-13 11:00:00,53.89,54.03,53.86,53.87,88300.0,53.89,54.03,53.86,53.87,88300.0
2014-08-13 11:30:00,53.88,53.91,53.7,53.7,53400.0,53.88,53.91,53.7,53.7,53400.0
2014-08-13 12:00:00,53.71,53.71,53.52,53.57,29400.0,53.71,53.71,53.52,53.57,29400.0
2014-08-13 12:30:00,53.58,53.64,53.55,53.63,21400.0,53.58,53.64,53.55,53.63,21400.0
2014-08-13 13:00:00,53.63,53.66,53.61,53.61,17400.0,53.63,53.66,53.61,53.61,17400.0
2014-08-13 13:30:00,53.62,53.67,53.6,53.66,20700.0,53.62,53.67,53.6,53.66,20700.0
2014-08-13 14:00:00,53.67,53.67,53.48,53.55,41600.0,53.67,53.67,53.48,53.55,41600.0
2014-08-13 14:30:00,53.55,53.72,53.55,53.72,30700.0,53.55,53.72,53.55,53.72,30700.0
2014-08-13 15:00:00,53.72,53.86,53.66,53.8,141900.0,53.72,53.86,53.66,53.8,141900.0
2014-08-13 15:30:00,53.8,53.82,53.71,53.74,97600.0,53.8,53.82,53.71,53.74,97600.0
2014-08-14 09:30:00,53.93,54.41,53.7,54.4,65900.0,53.93,54.41,53.7,54.4,65900.0
2014-08-14 10:00:00,54.4,54.44,54.23,54.3,37200.0,54.4,54.44,54.23,54.3,37200.0
2014-08-14 10:30:00,54.35,54.4,54.25,54.25,25800.0,54.35,54.4,54.25,54.25,25800.0
2014-08-14 11:00:00,54.28,54.37,54.28,54.35,31400.0,54.28,54.37,54.28,54.35,31400.0
2014-08-14 11:30:00,54.36,54.39,54.32,54.37,59800.0,54.36,54.39,54.32,54.37,59800.0
2014-08-14 12:00:00,54.38,54.56,54.37,54.55,62700.0,54.38,54.56,54.37,54.55,62700.0
2014-08-14 12:30:00,54.54,54.54,54.46,54.47,22700.0,54.54,54.54,54.46,54.47,22700.0
2014-08-14 13:00:00,54.47,54.54,54.47,54.5,16400.0,54.47,54.54,54.47,54.5,16400.0
2014-08-14 13:30:00,54.49,54.49,54.39,54.44,13300.0,54.49,54.49,54.39,54.44,13300.0
2014-08-14 14:00:00,54.42,54.46,54.39,54.43,30800.0,54.42,54.46,54.39,54.43,30800.0
2014-08-14 14:30:00,54.44,54.51,54.4,54.46,60200.0,54.44,54.51,54.4,54.46,60200.0
2014-08-14 15:00:00,54.46,54.52,54.46,54.51,11600.0,54.46,54.52,54.46,54.51,11600.0
2014-08-14 15:30:00,54.51,54.52,54.43,54.44,45800.0,54.51,54.52,54.43,54.44,45800.0
2014-08-15 09:30:00,54.71,54.92,54.51,54.56,39100.0,54.71,54.92,54.51,54.56,39100.0
2014-08-15 10:00:00,54.6,54.61,54.13,54.22,33300.0,54.6,54.61,54.13,54.22,33300.0
2014-08-15 10:30:00,54.23,54.23,53.64,53.8,35500.0,54.23,54.23,53.64,53.8,35500.0
2014-08-15 11:00:00,53.81,53.97,53.72,53.84,21500.0,53.81,53.97,53.72,53.84,21500.0
2014-08-15 11:30:00,53.84,53.87,53.44,53.56,24800.0,53.84,53.87,53.44,53.56,24800.0
2014-08-15 12:00:00,53.51,54.04,53.46,54.03,30800.0,53.51,54.04,53.46,54.03,30800.0
2014-08-15 12:30:00,54.03,54.08,53.93,54.07,17600.0,54.03,54.08,53.93,54.07,17600.0
2014-08-15 13:00:00,54.07,54.1,53.99,54.05,11200.0,54.07,54.1,53.99,54.05,11200.0
2014-08-15 13:30:00,54.05,54.06,53.85,53.87,15500.0,54.05,54.06,53.85,53.87,15500.0
2014-08-15 14:00:00,53.89,54.05,53.89,54.03,16500.0,53.89,54.05,53.89,54.03,16500.0
2014-08-15 14:30:00,54.04,54.08,53.86,53.87,30000.0,54.04,54.08,53.86,53.87,30000.0
2014-08-15 15:00:00,53.88,53.93,53.74,53.78,85500.0,53.88,53.93,53.74,53.78,85500.0
2014-08-15 15:30:00,53.79,53.92,53.68,53.84,175900.0,53.79,53.92,53.68,53.84,175900.0
2014-08-18 09:30:00,54.31,54.74,54.31,54.5,46200.0,54.31,54.74,54.31,54.5,46200.0
2014-08-18 10:00:00,54.5,54.5,54.38,54.41,45100.0,54.5,54.5,54.38,54.41,45100.0
2014-08-18 10:30:00,54.4,54.45,54.28,54.29,168800.0,54.4,54.45,54.28,54.29,168800.0
2014-08-18 11:00:00,54.29,54.32,54.18,54.25,73500.0,54.29,54.32,54.18,54.25,73500.0
2014-08-18 11:30:00,54.25,54.26,54.17,54.21,82900.0,54.25,54.26,54.17,54.21,82900.0
2014-08-18 12:00:00,54.2,54.33,54.2,54.29,38000.0,54.2,54.33,54.2,54.29,38000.0
2014-08-18 12:30:00,54.29,54.3,54.22,54.25,20500.0,54.29,54.3,54.22,54.25,20500.0
2014-08-18 13:00:00,54.25,54.25,54.24,54.25,12000.0,54.25,54.25,54.24,54.25,12000.0
2014-08-18 13:30:00,54.24,54.25,54.23,54.25,15500.0,54.24,54.25,54.23,54.25,15500.0
2014-08-18 14:00:00,54.25,54.32,54.22,54.32,27200.0,54.25,54.32,54.22,54.32,27200.0
2014-08-18 14:30:00,54.32,54.32,54.27,54.29,24400.0,54.32,54.32,54.27,54.29,24400.0
2014-08-18 15:00:00,54.29,54.29,54.22,54.25,30200.0,54.29,54.29,54.22,54.25,30200.0
2014-08-18 15:30:00,54.25,54.3,54.24,54.25,188300.0,54.25,54.3,54.24,54.25,188300.0
2014-08-19 09:30:00,54.63,55.0,54.6,54.71,63900.0,54.63,55.0,54.6,54.71,63900.0
2014-08-19 10:00:00,54.79,54.98,54.79,54.87,23800.0,54.79,54.98,54.79,54.87,23800.0
2014-08-19 10:30:00,54.87,54.87,54.75,54.78,50400.0,54.87,54.87,54.75,54.78,50400.0
2014-08-19 11:00:00,54.79,54.79,54.6,54.64,34000.0,54.79,54.79,54.6,54.64,34000.0
2014-08-19 11:30:00,54.64,54.82,54.63,54.74,78600.0,54.64,54.82,54.63,54.74,78600.0
2014-08-19 12:00:00,54.74,54.75,54.65,54.73,184100.0,54.74,54.75,54.65,54.73,184100.0
2014-08-19 12:30:00,54.72,54.75,54.63,54.65,165900.0,54.72,54.75,54.63,54.65,165900.0
2014-08-19 13:00:00,54.65,54.67,54.58,54.58,134800.0,54.65,54.67,54.58,54.58,134800.0
2014-08-19 13:30:00,54.59,54.6,54.51,54.55,41600.0,54.59,54.6,54.51,54.55,41600.0
2014-08-19 14:00:00,54.55,54.57,54.54,54.55,47700.0,54.55,54.57,54.54,54.55,47700.0
2014-08-19 14:30:00,54.55,54.55,54.43,54.53,98200.0,54.55,54.55,54.43,54.53,98200.0
2014-08-19 15:00:00,54.53,54.56,54.49,54.55,68000.0,54.53,54.56,54.49,54.55,68000.0
2014-08-19 15:30:00,54.55,54.61,54.49,54.55,109400.0,54.55,54.61,54.49,54.55,109400.0
2014-08-20 09:30:00,54.32,54.55,54.19,54.3,80200.0,54.32,54.55,54.19,54.3,80200.0
2014-08-20 10:00:00,54.31,54.41,54.15,54.19,144800.0,54.31,54.41,54.15,54.19,144800.0
2014-08-20 10:30:00,54.18,54.19,53.99,54.08,43400.0,54.18,54.19,53.99,54.08,43400.0
2014-08-20 11:00:00,54.09,54.17,54.0,54.05,28300.0,54.09,54.17,54.0,54.05,28300.0
2014-08-20 11:30:00,54.05,54.17,54.05,54.17,17600.0,54.05,54.17,54.05,54.17,17600.0
2014-08-20 12:00:00,54.18,54.18,54.12,54.18,19300.0,54.18,54.18,54.12,54.18,19300.0
2014-08-20 12:30:00,54.17,54.2,54.15,54.19,9000.0,54.17,54.2,54.15,54.19,9000.0
2014-08-20 13:00:00,54.18,54.48,54.18,54.38,26200.0,54.18,54.48,54.18,54.38,26200.0
2014-08-20 13:30:00,54.39,54.46,54.37,54.44,28300.0,54.39,54.46,54.37,54.44,28300.0
2014-08-20 14:00:00,54.43,54.43,54.23,54.25,47400.0,54.43,54.43,54.23,54.25,47400.0
2014-08-20 14:30:00,54.25,54.4,54.25,54.39,46000.0,54.25,54.4,54.25,54.39,46000.0
2014-08-20 15:00:00,54.39,54.53,54.35,54.47,46100.0,54.39,54.53,54.35,54.47,46100.0
2014-08-20 15:30:00,54.48,54.62,54.44,54.47,183000.0,54.48,54.62,54.44,54.47,183000.0
2014-08-21 09:30:00,54.46,54.61,54.16,54.2,38100.0,54.46,54.61,54.16,54.2,38100.0
2014-08-21 10:00:00,54.2,54.26,54.1,54.21,25600.0,54.2,54.26,54.1,54.21,25600.0
2014-08-21 10:30:00,54.22,54.32,54.2,54.24,34400.0,54.22,54.32,54.2,54.24,34400.0
2014-08-21 11:00:00,54.23,54.3,54.19,54.23,50900.0,54.23,54.3,54.19,54.23,50900.0
2014-08-21 11:30:00,54.24,54.25,54.1,54.15,124300.0,54.24,54.25,54.1,54.15,124300.0
2014-08-21 12:00:00,54.16,54.23,54.1,54.15,77200.0,54.16,54.23,54.1,54.15,77200.0
2014-08-21 12:30:00,54.16,54.19,54.03,54.07,83600.0,54.16,54.19,54.03,54.07,83600.0
2014-08-21 13:00:00,54.09,54.24,54.09,54.17,50600.0,54.09,54.24,54.09,54.17,50600.0
2014-08-21 13:30:00,54.18,54.2,54.08,54.17,130100.0,54.18,54.2,54.08,54.17,130100.0
2014-08-21 14:00:00,54.17,54.19,54.12,54.18,57400.0,54.17,54.19,54.12,54.18,57400.0
2014-08-21 14:30:00,54.17,54.21,54.14,54.14,78500.0,54.17,54.21,54.14,54.14,78500.0
2014-08-21 15:00:00,54.14,54.19,54.13,54.15,68900.0,54.14,54.19,54.13,54.15,68900.0
2014-08-21 15:30:00,54.16,54.2,54.05,54.09,77900.0,54.16,54.2,54.05,54.09,77900.0
2014-08-22 09:30:00,54.15,54.39,53.8,53.94,68300.0,54.15,54.39,53.8,53.94,68300.0
2014-08-22 10:00:00,53.94,54.0,53.82,53.92,175800.0,53.94,54.0,53.82,53.92,175800.0
2014-08-22 10:30:00,53.93,53.99,53.8,53.84,90200.0,53.93,53.99,53.8,53.84,90200.0
2014-08-22 11:00:00,53.83,53.93,53.79,53.86,84400.0,53.83,53.93,53.79,53.86,84400.0
2014-08-22 11:30:00,53.87,53.88,53.72,53.76,107900.0,53.87,53.88,53.72,53.76,107900.0
2014-08-22 12:00:00,53.76,53.81,53.57,53.66,164200.0,53.76,53.81,53.57,53.66,164200.0
2014-08-22 12:30:00,53.66,53.69,53.6,53.66,83000.0,53.66,53.69,53.6,53.66,83000.0
2014-08-22 13:00:00,53.67,53.8,53.65,53.71,98200.0,53.67,53.8,53.65,53.71,98200.0
2014-08-22 13:30:00,53.72,53.79,53.64,53.7,95800.0,53.72,53.79,53.64,53.7,95800.0
2014-08-22 14:00:00,53.72,53.72,53.62,53.63,106500.0,53.72,53.72,53.62,53.63,106500.0
2014-08-22 14:30:00,53.64,53.73,53.63,53.68,120700.0,53.64,53.73,53.63,53.68,120700.0
2014-08-22 15:00:00,53.68,53.9,53.68,53.86,122600.0,53.68,53.9,53.68,53.86,122600.0
2014-08-22 15:30:00,53.86,53.93,53.8,53.9,114500.0,53.86,53.93,53.8,53.9,114500.0
2014-08-25 09:30:00,54.28,54.46,53.88,54.01,103000.0,54.28,54.46,53.88,54.01,103000.0
2014-08-25 10:00:00,54.01,54.12,53.94,53.99,195500.0,54.01,54.12,53.94,53.99,195500.0
2014-08-25 10:30:00,53.99,54.24,53.91,54.24,131200.0,53.99,54.24,53.91,54.24,131200.0
2014-08-25 11:00:00,54.24,54.3,54.01,54.24,132100.0,54.24,54.3,54.01,54.24,132100.0
2014-08-25 11:30:00,54.24,54.28,54.07,54.1,68300.0,54.24,54.28,54.07,54.1,68300.0
2014-08-25 12:00:00,54.09,54.43,54.09,54.39,32400.0,54.09,54.43,54.09,54.39,32400.0
2014-08-25 12:30:00,54.37,54.51,54.37,54.51,28300.0,54.37,54.51,54.37,54.51,28300.0
2014-08-25 13:00:00,54.5,54.65,54.37,54.62,29600.0,54.5,54.65,54.37,54.62,29600.0
2014-08-25 13:30:00,54.62,54.64,54.47,54.54,33500.0,54.62,54.64,54.47,54.54,33500.0
2014-08-25 14:00:00,54.55,54.6,54.53,54.54,30900.0,54.55,54.6,54.53,54.54,30900.0
2014-08-25 14:30:00,54.54,54.54,54.14,54.2,65800.0,54.54,54.54,54.14,54.2,65800.0
2014-08-25 15:00:00,54.19,54.21,54.05,54.05,78300.0,54.19,54.21,54.05,54.05,78300.0
2014-08-25 15:30:00,54.06,54.13,53.99,54.0,189500.0,54.06,54.13,53.99,54.0,189500.0
2014-08-26 09:30:00,54.16,54.48,54.15,54.3,98000.0,54.16,54.48,54.15,54.3,98000.0
2014-08-26 10:00:00,54.3,54.38,54.21,54.3,122600.0,54.3,54.38,54.21,54.3,122600.0
2014-08-26 10:30:00,54.3,54.3,54.21,54.26,58600.0,54.3,54.3,54.21,54.26,58600.0
2014-08-26 11:00:00,54.28,54.34,54.24,54.32,56700.0,54.28,54.34,54.24,54.32,56700.0
2014-08-26 11:30:00,54.31,54.32,54.19,54.22,45200.0,54.31,54.32,54.19,54.22,45200.0
2014-08-26 12:00:00,54.25,54.3,54.19,54.2,37100.0,54.25,54.3,54.19,54.2,37100.0
2014-08-26 12:30:00,54.23,54.3,54.21,54.25,19700.0,54.23,54.3,54.21,54.25,19700.0
2014-08-26 13:00:00,54.25,54.25,54.03,54.18,70300.0,54.25,54.25,54.03,54.18,70300.0
2014-08-26 13:30:00,54.19,54.19,53.99,54.01,109800.0,54.19,54.19,53.99,54.01,109800.0
2014-08-26 14:00:00,54.01,54.09,53.98,54.0,104600.0,54.01,54.09,53.98,54.0,104600.0
2014-08-26 14:30:00,54.01,54.09,54.0,54.04,168400.0,54.01,54.09,54.0,54.04,168400.0
2014-08-26 15:00:00,54.04,54.09,54.01,54.06,73900.0,54.04,54.09,54.01,54.06,73900.0
2014-08-26 15:30:00,54.03,54.12,54.03,54.06,123700.0,54.03,54.12,54.03,54.06,123700.0
2014-08-27 09:30:00,54.08,54.43,53.99,54.02,38800.0,54.08,54.43,53.99,54.02,38800.0
2014-08-27 10:00:00,54.0,54.3,53.95,54.26,49600.0,54.0,54.3,53.95,54.26,49600.0
2014-08-27 10:30:00,54.28,54.28,54.13,54.14,64900.0,54.28,54.28,54.13,54.14,64900.0
2014-08-27 11:00:00,54.14,54.2,53.96,54.02,57600.0,54.14,54.2,53.96,54.02,57600.0
2014-08-27 11:30:00,54.0,54.04,53.98,54.01,25400.0,54.0,54.04,53.98,54.01,25400.0
2014-08-27 12:00:00,53.99,54.04,53.94,54.0,14600.0,53.99,54.04,53.94,54.0,14600.0
2014-08-27 12:30:00,54.01,54.04,53.96,53.97,14000.0,54.01,54.04,53.96,53.97,14000.0
2014-08-27 13:00:00,53.97,54.03,53.95,54.0,14300.0,53.97,54.03,53.95,54.0,14300.0
2014-08-27 13:30:00,54.0,54.02,53.97,53.99,17500.0,54.0,54.02,53.97,53.99,17500.0
2014-08-27 14:00:00,54.0,54.02,53.96,53.98,26800.0,54.0,54.02,53.96,53.98,26800.0
2014-08-27 14:30:00,53.99,54.01,53.94,53.94,36000.0,53.99,54.01,53.94,53.94,36000.0
2014-08-27 15:00:00,53.94,54.01,53.91,53.97,54600.0,53.94,54.01,53.91,53.97,54600.0
2014-08-27 15:30:00,53.97,54.02,53.94,53.95,116400.0,53.97,54.02,53.94,53.95,116400.0
2014-08-28 09:30:00,53.73,53.95,53.44,53.78,33000.0,53.73,53.95,53.44,53.78,33000.0
2014-08-28 10:00:00,53.78,53.91,53.72,53.9,11300.0,53.78,53.91,53.72,53.9,11300.0
2014-08-28 10:30:00,53.9,53.96,53.76,53.83,32200.0,53.9,53.96,53.76,53.83,32200.0
2014-08-28 11:00:00,53.85,53.95,53.83,53.93,16300.0,53.85,53.95,53.83,53.93,16300.0
2014-08-28 11:30:00,53.94,53.94,53.88,53.92,16400.0,53.94,53.94,53.88,53.92,16400.0
2014-08-28 12:00:00,53.93,53.95,53.88,53.91,18500.0,53.93,53.95,53.88,53.91,18500.0
2014-08-28 12:30:00,53.91,53.94,53.9,53.93,17000.0,53.91,53.94,53.9,53.93,17000.0
2014-08-28 13:00:00,53.93,53.95,53.83,53.86,26700.0,53.93,53.95,53.83,53.86,26700.0
2014-08-28 13:30:00,53.87,53.92,53.85,53.89,35200.0,53.87,53.92,53.85,53.89,35200.0
2014-08-28 14:00:00,53.89,53.92,53.85,53.85,46300.0,53.89,53.92,53.85,53.85,46300.0
2014-08-28 14:30:00,53.85,53.88,53.83,53.85,38900.0,53.85,53.88,53.83,53.85,38900.0
2014-08-28 15:00:00,53.85,53.91,53.83,53.89,53100.0,53.85,53.91,53.83,53.89,53100.0
2014-08-28 15:30:00,53.91,53.94,53.86,53.91,143300.0,53.91,53.94,53.86,53.91,143300.0
2014-08-29 09:30:00,53.98,54.53,53.98,54.22,58700.0,53.98,54.53,53.98,54.22,58700.0
2014-08-29 10:00:00,54.25,54.36,54.05,54.05,45000.0,54.25,54.36,54.05,54.05,45000.0
2014-08-29 10:30:00,54.06,54.21,54.06,54.21,43600.0,54.06,54.21,54.06,54.21,43600.0
2014-08-29 11:00:00,54.22,54.32,54.18,54.19,35200.0,54.22,54.32,54.18,54.19,35200.0
2014-08-29 11:30:00,54.18,54.34,54.17,54.34,32700.0,54.18,54.34,54.17,54.34,32700.0
2014-08-29 12:00:00,54.34,54.49,54.33,54.43,30800.0,54.34,54.49,54.33,54.43,30800.0
2014-08-29 12:30:00,54.42,54.58,54.4,54.55,28800.0,54.42,54.58,54.4,54.55,28800.0
2014-08-29 13:00:00,54.54,54.55,54.39,54.55,31300.0,54.54,54.55,54.39,54.55,31300.0
2014-08-29 13:30:00,54.56,54.59,54.49,54.59,30900.0,54.56,54.59,54.49,54.59,30900.0
2014-08-29 14:00:00,54.58,54.58,54.4,54.46,69900.0,54.58,54.58,54.4,54.46,69900.0
2014-08-29 14:30:00,54.46,54.5,54.37,54.4,87500.0,54.46,54.5,54.37,54.4,87500.0
2014-08-29 15:00:00,54.38,54.41,54.27,54.34,64400.0,54.38,54.41,54.27,54.34,64400.0
2014-08-29 15:30:00,54.34,54.4,54.32,54.33,185500.0,54.34,54.4,54.32,54.33,185500.0
2014-09-02 09:30:00,54.32,54.86,54.3,54.39,102900.0,54.32,54.86,54.3,54.39,102900.0
2014-09-02 10:00:00,54.39,54.44,54.26,54.39,60800.0,54.39,54.44,54.26,54.39,60800.0
2014-09-02 10:30:00,54.39,54.41,54.2,54.26,51100.0,54.39,54.41,54.2,54.26,51100.0
2014-09-02 11:00:00,54.26,54.26,54.07,54.22,72400.0,54.26,54.26,54.07,54.22,72400.0
2014-09-02 11:30:00,54.23,54.25,53.9,53.97,132600.0,54.23,54.25,53.9,53.97,132600.0
2014-09-02 12:00:00,53.96,54.24,53.88,54.22,68900.0,53.96,54.24,53.88,54.22,68900.0
2014-09-02 12:30:00,54.22,54.22,54.02,54.06,41100.0,54.22,54.22,54.02,54.06,41100.0
2014-09-02 13:00:00,54.05,54.06,53.95,53.99,34600.0,54.05,54.06,53.95,53.99,34600.0
2014-09-02 13:30:00,53.99,54.01,53.87,53.9,45400.0,53.99,54.01,53.87,53.9,45400.0
2014-09-02 14:00:00,53.9,53.96,53.81,53.84,77300.0,53.9,53.96,53.81,53.84,77300.0
2014-09-02 14:30:00,53.88,54.1,53.82,54.02,82500.0,53.88,54.1,53.82,54.02,82500.0
2014-09-02 15:00:00,54.01,54.16,54.01,54.13,49100.0,54.01,54.16,54.01,54.13,49100.0
2014-09-02 15:30:00,54.12,54.13,54.03,54.05,203000.0,54.12,54.13,54.03,54.05,203000.0
2014-09-03 09:30:00,54.23,54.31,54.02,54.02,46000.0,54.23,54.31,54.02,54.02,46000.0
2014-09-03 10:00:00,54.04,54.06,53.93,53.99,49400.0,54.04,54.06,53.93,53.99,49400.0
2014-09-03 10:30:00,54.0,54.06,53.98,54.0,59500.0,54.0,54.06,53.98,54.0,59500.0
2014-09-03 11:00:00,54.01,54.03,53.95,53.95,37100.0,54.01,54.03,53.95,53.95,37100.0
2014-09-03 11:30:00,53.95,53.99,53.87,53.98,61000.0,53.95,53.99,53.87,53.98,61000.0
2014-09-03 12:00:00,53.98,53.98,53.71,53.72,75300.0,53.98,53.98,53.71,53.72,75300.0
2014-09-03 12:30:00,53.72,53.79,53.67,53.69,49100.0,53.72,53.79,53.67,53.69,49100.0
2014-09-03 13:00:00,53.7,53.79,53.7,53.75,76700.0,53.7,53.79,53.7,53.75,76700.0
2014-09-03 13:30:00,53.78,53.79,53.63,53.7,56100.0,53.78,53.79,53.63,53.7,56100.0
2014-09-03 14:00:00,53.69,53.83,53.69,53.73,49600.0,53.69,53.83,53.69,53.73,49600.0
2014-09-03 14:30:00,53.77,53.82,53.7,53.74,79800.0,53.77,53.82,53.7,53.74,79800.0
2014-09-03 15:00:00,53.74,53.86,53.69,53.82,66600.0,53.74,53.86,53.69,53.82,66600.0
2014-09-03 15:30:00,53.82,53.88,53.75,53.77,183400.0,53.82,53.88,53.75,53.77,183400.0
2014-09-04 09:30:00,54.06,54.43,53.81,54.24,621800.0,54.06,54.43,53.81,54.24,621800.0
2014-09-04 10:00:00,54.25,54.25,53.98,54.04,65000.0,54.25,54.25,53.98,54.04,65000.0
2014-09-04 10:30:00,54.03,54.17,53.78,54.17,81600.0,54.03,54.17,53.78,54.17,81600.0
2014-09-04 11:00:00,54.18,54.26,54.04,54.05,71700.0,54.18,54.26,54.04,54.05,71700.0
2014-09-04 11:30:00,54.04,54.18,54.04,54.07,33900.0,54.04,54.18,54.04,54.07,33900.0
2014-09-04 12:00:00,54.06,54.21,54.06,54.15,46700.0,54.06,54.21,54.06,54.15,46700.0
2014-09-04 12:30:00,54.15,54.2,54.05,54.06,33800.0,54.15,54.2,54.05,54.06,33800.0
2014-09-04 13:00:00,54.05,54.13,54.05,54.12,18000.0,54.05,54.13,54.05,54.12,18000.0
2014-09-04 13:30:00,54.12,54.13,54.01,54.02,23300.0,54.12,54.13,54.01,54.02,23300.0
2014-09-04 14:00:00,54.01,54.01,53.85,53.89,60100.0,54.01,54.01,53.85,53.89,60100.0
2014-09-04 14:30:00,53.9,53.92,53.63,53.66,89900.0,53.9,53.92,53.63,53.66,89900.0
2014-09-04 15:00:00,53.66,53.72,53.29,53.37,150900.0,53.66,53.72,53.29,53.37,150900.0
2014-09-04 15:30:00,53.36,53.45,53.3,53.44,283200.0,53.36,53.45,53.3,53.44,283200.0
2014-09-05 09:30:00,53.25,54.06,53.25,53.94,112700.0,53.25,54.06,53.25,53.94,112700.0
2014-09-05 10:00:00,53.94,53.98,53.61,53.9,126900.0,53.94,53.98,53.61,53.9,126900.0
2014-09-05 10:30:00,53.9,53.9,53.7,53.79,92600.0,53.9,53.9,53.7,53.79,92600.0
2014-09-05 11:00:00,53.8,53.85,53.78,53.82,94400.0,53.8,53.85,53.78,53.82,94400.0
2014-09-05 11:30:00,53.81,53.85,53.75,53.8,143200.0,53.81,53.85,53.75,53.8,143200.0
2014-09-05 12:00:00,53.8,53.82,53.75,53.82,66700.0,53.8,53.82,53.75,53.82,66700.0
2014-09-05 12:30:00,53.82,53.82,53.77,53.8,52200.0,53.82,53.82,53.77,53.8,52200.0
2014-09-05 13:00:00,53.8,53.83,53.76,53.78,104200.0,53.8,53.83,53.76,53.78,104200.0
2014-09-05 13:30:00,53.78,53.82,53.76,53.81,61500.0,53.78,53.82,53.76,53.81,61500.0
2014-09-05 14:00:00,53.8,53.86,53.79,53.8,229900.0,53.8,53.86,53.79,53.8,229900.0
2014-09-05 14:30:00,53.8,53.81,53.76,53.81,84800.0,53.8,53.81,53.76,53.81,84800.0
2014-09-05 15:00:00,53.8,53.82,53.79,53.8,122600.0,53.8,53.82,53.79,53.8,122600.0
2014-09-05 15:30:00,53.81,53.91,53.71,53.85,393300.0,53.81,53.91,53.71,53.85,393300.0
2014-09-08 09:30:00,53.71,54.14,53.62,54.03,326700.0,53.71,54.14,53.62,54.03,326700.0
2014-09-08 10:00:00,54.03,54.04,53.71,53.73,76200.0,54.03,54.04,53.71,53.73,76200.0
2014-09-08 10:30:00,53.73,53.88,53.62,53.83,73100.0,53.73,53.88,53.62,53.83,73100.0
2014-09-08 11:00:00,53.84,54.05,53.84,54.0,61800.0,53.84,54.05,53.84,54.0,61800.0
2014-09-08 11:30:00,53.99,54.03,53.94,54.02,59900.0,53.99,54.03,53.94,54.02,59900.0
2014-09-08 12:00:00,54.01,54.04,53.95,54.0,39500.0,54.01,54.04,53.95,54.0,39500.0
2014-09-08 12:30:00,54.01,54.06,53.97,54.0,53200.0,54.01,54.06,53.97,54.0,53200.0
2014-09-08 13:00:00,54.0,54.02,53.84,53.85,32200.0,54.0,54.02,53.84,53.85,32200.0
2014-09-08 13:30:00,53.84,53.94,53.82,53.83,29300.0,53.84,53.94,53.82,53.83,29300.0
2014-09-08 14:00:00,53.83,53.97,53.83,53.89,40200.0,53.83,53.97,53.83,53.89,40200.0
2014-09-08 14:30:00,53.9,53.92,53.85,53.9,30600.0,53.9,53.92,53.85,53.9,30600.0
2014-09-08 15:00:00,53.91,54.01,53.9,54.0,82700.0,53.91,54.01,53.9,54.0,82700.0
2014-09-08 15:30:00,54.01,54.03,53.94,54.0,157000.0,54.01,54.03,53.94,54.0,157000.0
2014-09-09 09:30:00,53.82,54.03,53.33,53.56,60700.0,53.82,54.03,53.33,53.56,60700.0
2014-09-09 10:00:00,53.59,53.63,53.41,53.5,76500.0,53.59,53.63,53.41,53.5,76500.0
2014-09-09 10:30:00,53.51,53.51,53.4,53.42,31800.0,53.51,53.51,53.4,53.42,31800.0
2014-09-09 11:00:00,53.43,53.52,53.39,53.46,36100.0,53.43,53.52,53.39,53.46,36100.0
2014-09-09 11:30:00,53.47,53.48,53.3,53.34,35700.0,53.47,53.48,53.3,53.34,35700.0
2014-09-09 12:00:00,53.34,53.54,53.31,53.54,86500.0,53.34,53.54,53.31,53.54,86500.0
2014-09-09 12:30:00,53.54,53.55,53.33,53.37,47100.0,53.54,53.55,53.33,53.37,47100.0
2014-09-09 13:00:00,53.39,53.48,53.34,53.47,34400.0,53.39,53.48,53.34,53.47,34400.0
2014-09-09 13:30:00,53.48,53.62,53.48,53.55,30500.0,53.48,53.62,53.48,53.55,30500.0
2014-09-09 14:00:00,53.55,53.55,53.34,53.34,39300.0,53.55,53.55,53.34,53.34,39300.0
2014-09-09 14:30:00,53.36,53.47,53.33,53.42,41200.0,53.36,53.47,53.33,53.42,41200.0
2014-09-09 15:00:00,53.44,53.47,53.33,53.41,61200.0,53.44,53.47,53.33,53.41,61200.0
2014-09-09 15:30:00,53.42,53.43,53.3,53.31,154100.0,53.42,53.43,53.3,53.31,154100.0
2014-09-10 09:30:00,53.36,53.53,53.08,53.13,32400.0,53.36,53.53,53.08,53.13,32400.0
2014-09-10 10:00:00,53.14,53.27,53.03,53.19,29500.0,53.14,53.27,53.03,53.19,29500.0
2014-09-10 10:30:00,53.19,53.2,53.04,53.09,24100.0,53.19,53.2,53.04,53.09,24100.0
2014-09-10 11:00:00,53.09,53.14,53.0,53.04,31200.0,53.09,53.14,53.0,53.04,31200.0
2014-09-10 11:30:00,53.05,53.09,53.01,53.04,18700.0,53.05,53.09,53.01,53.04,18700.0
2014-09-10 12:00:00,53.04,53.05,52.97,53.01,26800.0,53.04,53.05,52.97,53.01,26800.0
2014-09-10 12:30:00,53.01,53.1,52.95,52.97,15900.0,53.01,53.1,52.95,52.97,15900.0
2014-09-10 13:00:00,52.98,53.09,52.95,52.96,20000.0,52.98,53.09,52.95,52.96,20000.0
2014-09-10 13:30:00,52.97,53.02,52.9,53.0,20100.0,52.97,53.02,52.9,53.0,20100.0
2014-09-10 14:00:00,53.0,53.04,52.97,52.99,46900.0,53.0,53.04,52.97,52.99,46900.0
2014-09-10 14:30:00,52.99,53.0,52.91,52.96,37700.0,52.99,53.0,52.91,52.96,37700.0
2014-09-10 15:00:00,52.96,53.04,52.95,53.0,60900.0,52.96,53.04,52.95,53.0,60900.0
2014-09-10 15:30:00,53.0,53.03,52.93,52.97,138200.0,53.0,53.03,52.93,52.97,138200.0
2014-09-11 09:30:00,52.7,53.09,52.66,52.99,53200.0,52.7,53.09,52.66,52.99,53200.0
2014-09-11 10:00:00,52.97,53.09,52.92,53.03,48800.0,52.97,53.09,52.92,53.03,48800.0
2014-09-11 10:30:00,53.02,53.04,52.88,53.02,35100.0,53.02,53.04,52.88,53.02,35100.0
2014-09-11 11:00:00,53.01,53.04,52.95,53.0,68200.0,53.01,53.04,52.95,53.0,68200.0
2014-09-11 11:30:00,53.01,53.03,52.96,52.98,37300.0,53.01,53.03,52.96,52.98,37300.0
2014-09-11 12:00:00,52.99,53.02,52.99,53.01,33300.0,52.99,53.02,52.99,53.01,33300.0
2014-09-11 12:30:00,53.01,53.02,52.93,52.97,24900.0,53.01,53.02,52.93,52.97,24900.0
2014-09-11 13:00:00,52.98,53.0,52.85,52.86,28300.0,52.98,53.0,52.85,52.86,28300.0
2014-09-11 13:30:00,52.86,52.97,52.86,52.95,18900.0,52.86,52.97,52.86,52.95,18900.0
2014-09-11 14:00:00,52.97,53.02,52.97,53.02,31500.0,52.97,53.02,52.97,53.02,31500.0
2014-09-11 14:30:00,53.02,53.02,52.98,53.01,43000.0,53.02,53.02,52.98,53.01,43000.0
2014-09-11 15:00:00,53.0,53.02,52.95,52.95,46300.0,53.0,53.02,52.95,52.95,46300.0
2014-09-11 15:30:00,52.96,52.97,52.88,52.96,103900.0,52.96,52.97,52.88,52.96,103900.0
2014-09-12 09:30:00,52.89,53.08,52.88,52.98,41400.0,52.89,53.08,52.88,52.98,41400.0
2014-09-12 10:00:00,52.97,53.03,52.85,52.95,23600.0,52.97,53.03,52.85,52.95,23600.0
2014-09-12 10:30:00,52.93,53.03,52.87,52.94,26800.0,52.93,53.03,52.87,52.94,26800.0
2014-09-12 11:00:00,52.94,52.94,52.51,52.53,41800.0,52.94,52.94,52.51,52.53,41800.0
2014-09-12 11:30:00,52.52,52.56,52.37,52.37,41700.0,52.52,52.56,52.37,52.37,41700.0
2014-09-12 12:00:00,52.36,52.37,52.28,52.31,39900.0,52.36,52.37,52.28,52.31,39900.0
2014-09-12 12:30:00,52.31,52.37,52.24,52.35,32500.0,52.31,52.37,52.24,52.35,32500.0
2014-09-12 13:00:00,52.35,52.37,52.19,52.25,28400.0,52.35,52.37,52.19,52.25,28400.0
2014-09-12 13:30:00,52.26,52.39,52.21,52.39,43000.0,52.26,52.39,52.21,52.39,43000.0
2014-09-12 14:00:00,52.38,52.49,52.34,52.34,26600.0,52.38,52.49,52.34,52.34,26600.0
2014-09-12 14:30:00,52.33,52.37,52.25,52.26,28200.0,52.33,52.37,52.25,52.26,28200.0
2014-09-12 15:00:00,52.25,52.44,52.23,52.4,98800.0,52.25,52.44,52.23,52.4,98800.0
2014-09-12 15:30:00,52.4,52.43,52.31,52.36,130700.0,52.4,52.43,52.31,52.36,130700.0
2014-09-15 09:30:00,52.28,52.45,52.13,52.35,31400.0,52.28,52.45,52.13,52.35,31400.0
2014-09-15 10:00:00,52.35,52.51,52.25,52.42,48900.0,52.35,52.51,52.25,52.42,48900.0
2014-09-15 10:30:00,52.42,52.48,52.32,52.34,54600.0,52.42,52.48,52.32,52.34,54600.0
2014-09-15 11:00:00,52.33,52.38,52.14,52.18,25500.0,52.33,52.38,52.14,52.18,25500.0
2014-09-15 11:30:00,52.18,52.2,52.04,52.1,28100.0,52.18,52.2,52.04,52.1,28100.0
2014-09-15 12:00:00,52.1,52.12,51.99,51.99,27100.0,52.1,52.12,51.99,51.99,27100.0
2014-09-15 12:30:00,52.0,52.0,51.93,51.93,14500.0,52.0,52.0,51.93,51.93,14500.0
2014-09-15 13:00:00,51.93,51.98,51.86,51.86,27000.0,51.93,51.98,51.86,51.86,27000.0
2014-09-15 13:30:00,51.88,51.92,51.85,51.88,106400.0,51.88,51.92,51.85,51.88,106400.0
2014-09-15 14:00:00,51.87,51.91,51.79,51.89,48900.0,51.87,51.91,51.79,51.89,48900.0
2014-09-15 14:30:00,51.9,51.93,51.82,51.83,144900.0,51.9,51.93,51.82,51.83,144900.0
2014-09-15 15:00:00,51.84,51.89,51.83,51.88,143500.0,51.84,51.89,51.83,51.88,143500.0
2014-09-15 15:30:00,51.88,51.88,51.79,51.83,163200.0,51.88,51.88,51.79,51.83,163200.0
2014-09-16 09:30:00,51.66,52.0,51.53,51.93,37200.0,51.66,52.0,51.53,51.93,37200.0
2014-09-16 10:00:00,51.94,51.95,51.75,51.77,34100.0,51.94,51.95,51.75,51.77,34100.0
2014-09-16 10:30:00,51.78,51.81,51.59,51.6,44200.0,51.78,51.81,51.59,51.6,44200.0
2014-09-16 11:00:00,51.62,51.75,51.59,51.69,81400.0,51.62,51.75,51.59,51.69,81400.0
2014-09-16 11:30:00,51.69,51.73,51.53,51.65,68500.0,51.69,51.73,51.53,51.65,68500.0
2014-09-16 12:00:00,51.64,51.77,51.56,51.72,75500.0,51.64,51.77,51.56,51.72,75500.0
2014-09-16 12:30:00,51.72,51.78,51.7,51.71,42700.0,51.72,51.78,51.7,51.71,42700.0
2014-09-16 13:00:00,51.71,51.75,51.65,51.66,72200.0,51.71,51.75,51.65,51.66,72200.0
2014-09-16 13:30:00,51.66,51.71,51.59,51.62,45100.0,51.66,51.71,51.59,51.62,45100.0
2014-09-16 14:00:00,51.63,51.64,51.55,51.56,50900.0,51.63,51.64,51.55,51.56,50900.0
2014-09-16 14:30:00,51.56,51.61,51.53,51.6,57200.0,51.56,51.61,51.53,51.6,57200.0
2014-09-16 15:00:00,51.6,51.69,51.59,51.67,87300.0,51.6,51.69,51.59,51.67,87300.0
2014-09-16 15:30:00,51.66,51.7,51.59,51.63,216700.0,51.66,51.7,51.59,51.63,216700.0
2014-09-17 09:30:00,51.74,52.01,51.55,51.86,101100.0,51.74,52.01,51.55,51.86,101100.0
2014-09-17 10:00:00,51.85,51.89,51.79,51.84,188800.0,51.85,51.89,51.79,51.84,188800.0
2014-09-17 10:30:00,51.84,51.85,51.8,51.81,102500.0,51.84,51.85,51.8,51.81,102500.0
2014-09-17 11:00:00,51.82,51.83,51.77,51.81,57000.0,51.82,51.83,51.77,51.81,57000.0
2014-09-17 11:30:00,51.81,51.95,51.78,51.9,108900.0,51.81,51.95,51.78,51.9,108900.0
2014-09-17 12:00:00,51.9,51.95,51.88,51.92,82400.0,51.9,51.95,51.88,51.92,82400.0
2014-09-17 12:30:00,51.91,51.93,51.86,51.88,49500.0,51.91,51.93,51.86,51.88,49500.0
2014-09-17 13:00:00,51.88,51.89,51.78,51.79,48700.0,51.88,51.89,51.78,51.79,48700.0
2014-09-17 13:30:00,51.8,51.94,51.79,51.93,106100.0,51.8,51.94,51.79,51.93,106100.0
2014-09-17 14:00:00,51.93,52.08,51.71,52.03,130500.0,51.93,52.08,51.71,52.03,130500.0
2014-09-17 14:30:00,52.04,52.04,51.88,51.97,63200.0,52.04,52.04,51.88,51.97,63200.0
2014-09-17 15:00:00,51.96,51.98,51.85,51.96,110100.0,51.96,51.98,51.85,51.96,110100.0
2014-09-17 15:30:00,51.95,51.96,51.82,51.87,138600.0,51.95,51.96,51.82,51.87,138600.0
2014-09-18 09:30:00,52.01,52.15,51.88,52.0,84500.0,52.01,52.15,51.88,52.0,84500.0
2014-09-18 10:00:00,52.0,52.04,51.82,51.84,84500.0,52.0,52.04,51.82,51.84,84500.0
2014-09-18 10:30:00,51.86,51.99,51.82,51.82,34800.0,51.86,51.99,51.82,51.82,34800.0
2014-09-18 11:00:00,51.82,51.93,51.81,51.9,54500.0,51.82,51.93,51.81,51.9,54500.0
2014-09-18 11:30:00,51.89,51.92,51.8,51.83,45400.0,51.89,51.92,51.8,51.83,45400.0
2014-09-18 12:00:00,51.84,51.84,51.74,51.84,27500.0,51.84,51.84,51.74,51.84,27500.0
2014-09-18 12:30:00,51.83,51.9,51.78,51.79,18800.0,51.83,51.9,51.78,51.79,18800.0
2014-09-18 13:00:00,51.79,51.8,51.68,51.69,29900.0,51.79,51.8,51.68,51.69,29900.0
2014-09-18 13:30:00,51.69,51.78,51.69,51.72,24700.0,51.69,51.78,51.69,51.72,24700.0
2014-09-18 14:00:00,51.73,51.89,51.73,51.8,40800.0,51.73,51.89,51.73,51.8,40800.0
2014-09-18 14:30:00,51.81,51.87,51.79,51.83,58000.0,51.81,51.87,51.79,51.83,58000.0
2014-09-18 15:00:00,51.83,51.92,51.79,51.9,58900.0,51.83,51.92,51.79,51.9,58900.0
2014-09-18 15:30:00,51.89,51.9,51.7,51.72,193000.0,51.89,51.9,51.7,51.72,193000.0
2014-09-19 09:30:00,52.01,52.09,51.71,51.75,127700.0,52.01,52.09,51.71,51.75,127700.0
2014-09-19 10:00:00,51.75,51.89,51.72,51.72,47800.0,51.75,51.89,51.72,51.72,47800.0
2014-09-19 10:30:00,51.71,51.73,51.6,51.64,32500.0,51.71,51.73,51.6,51.64,32500.0
2014-09-19 11:00:00,51.65,51.78,51.62,51.67,30100.0,51.65,51.78,51.62,51.67,30100.0
2014-09-19 11:30:00,51.67,51.68,51.53,51.61,44400.0,51.67,51.68,51.53,51.61,44400.0
2014-09-19 12:00:00,51.61,51.62,51.51,51.61,41200.0,51.61,51.62,51.51,51.61,41200.0
2014-09-19 12:30:00,51.6,51.73,51.57,51.58,32300.0,51.6,51.73,51.57,51.58,32300.0
2014-09-19 13:00:00,51.58,51.65,51.55,51.65,41500.0,51.58,51.65,51.55,51.65,41500.0
2014-09-19 13:30:00,51.65,51.75,51.59,51.72,37800.0,51.65,51.75,51.59,51.72,37800.0
2014-09-19 14:00:00,51.71,51.71,51.57,51.58,41400.0,51.71,51.71,51.57,51.58,41400.0
2014-09-19 14:30:00,51.59,51.62,51.56,51.58,46600.0,51.59,51.62,51.56,51.58,46600.0
2014-09-19 15:00:00,51.58,51.59,51.51,51.53,81800.0,51.58,51.59,51.51,51.53,81800.0
2014-09-19 15:30:00,51.53,51.6,51.39,51.43,613800.0,51.53,51.6,51.39,51.43,613800.0
2014-09-22 09:30:00,51.19,51.35,50.8,50.98,132500.0,51.19,51.35,50.8,50.98,132500.0
2014-09-22 10:00:00,50.98,51.02,50.83,50.84,65200.0,50.98,51.02,50.83,50.84,65200.0
2014-09-22 10:30:00,50.86,51.05,50.78,50.78,135900.0,50.86,51.05,50.78,50.78,135900.0
2014-09-22 11:00:00,50.77,50.79,50.68,50.74,47700.0,50.77,50.79,50.68,50.74,47700.0
2014-09-22 11:30:00,50.74,50.78,50.47,50.47,58800.0,50.74,50.78,50.47,50.47,58800.0
2014-09-22 12:00:00,50.47,50.55,50.46,50.51,55100.0,50.47,50.55,50.46,50.51,55100.0
2014-09-22 12:30:00,50.52,50.53,50.43,50.48,68400.0,50.52,50.53,50.43,50.48,68400.0
2014-09-22 13:00:00,50.48,50.49,50.37,50.41,59900.0,50.48,50.49,50.37,50.41,59900.0
2014-09-22 13:30:00,50.42,50.43,50.24,50.29,137400.0,50.42,50.43,50.24,50.29,137400.0
2014-09-22 14:00:00,50.29,50.34,50.13,50.15,85500.0,50.29,50.34,50.13,50.15,85500.0
2014-09-22 14:30:00,50.15,50.25,50.08,50.22,133500.0,50.15,50.25,50.08,50.22,133500.0
2014-09-22 15:00:00,50.22,50.27,50.03,50.04,118800.0,50.22,50.27,50.03,50.04,118800.0
2014-09-22 15:30:00,50.04,50.08,49.96,50.01,660900.0,50.04,50.08,49.96,50.01,660900.0
2014-09-23 09:30:00,49.64,49.64,49.16,49.24,174500.0,49.64,49.64,49.16,49.24,174500.0
2014-09-23 10:00:00,49.25,49.33,49.18,49.21,251800.0,49.25,49.33,49.18,49.21,251800.0
2014-09-23 10:30:00,49.2,49.27,49.05,49.18,115900.0,49.2,49.27,49.05,49.18,115900.0
2014-09-23 11:00:00,49.18,49.26,49.17,49.25,109100.0,49.18,49.26,49.17,49.25,109100.0
2014-09-23 11:30:00,49.25,49.3,49.14,49.19,470000.0,49.25,49.3,49.14,49.19,470000.0
2014-09-23 12:00:00,49.19,49.23,49.14,49.23,85000.0,49.19,49.23,49.14,49.23,85000.0
2014-09-23 12:30:00,49.23,49.26,49.18,49.25,84700.0,49.23,49.26,49.18,49.25,84700.0
2014-09-23 13:00:00,49.24,49.27,49.19,49.2,190000.0,49.24,49.27,49.19,49.2,190000.0
2014-09-23 13:30:00,49.2,49.24,49.15,49.18,130700.0,49.2,49.24,49.15,49.18,130700.0
2014-09-23 14:00:00,49.17,49.23,49.1,49.16,176400.0,49.17,49.23,49.1,49.16,176400.0
2014-09-23 14:30:00,49.17,49.19,48.98,49.01,238400.0,49.17,49.19,48.98,49.01,238400.0
2014-09-23 15:00:00,49.01,49.03,48.9,49.01,329200.0,49.01,49.03,48.9,49.01,329200.0
2014-09-23 15:30:00,49.01,49.05,48.95,48.95,791700.0,49.01,49.05,48.95,48.95,791700.0
2014-09-24 09:30:00,48.9,49.25,48.9,49.05,496500.0,48.9,49.25,48.9,49.05,496500.0
2014-09-24 10:00:00,49.06,49.13,49.05,49.12,125400.0,49.06,49.13,49.05,49.12,125400.0
2014-09-24 10:30:00,49.11,49.13,49.06,49.1,110500.0,49.11,49.13,49.06,49.1,110500.0
2014-09-24 11:00:00,49.11,49.12,49.07,49.08,136000.0,49.11,49.12,49.07,49.08,136000.0
2014-09-24 11:30:00,49.08,49.1,49.07,49.08,92400.0,49.08,49.1,49.07,49.08,92400.0
2014-09-24 12:00:00,49.09,49.13,49.04,49.06,124400.0,49.09,49.13,49.04,49.06,124400.0
2014-09-24 12:30:00,49.07,49.08,49.05,49.08,48200.0,49.07,49.08,49.05,49.08,48200.0
2014-09-24 13:00:00,49.08,49.1,49.05,49.09,152100.0,49.08,49.1,49.05,49.09,152100.0
2014-09-24 13:30:00,49.09,49.1,49.07,49.09,223300.0,49.09,49.1,49.07,49.09,223300.0
2014-09-24 14:00:00,49.09,49.12,49.06,49.09,179300.0,49.09,49.12,49.06,49.09,179300.0
2014-09-24 14:30:00,49.09,49.58,49.08,49.58,164100.0,49.09,49.58,49.08,49.58,164100.0
2014-09-24 15:00:00,49.58,49.65,49.5,49.6,89100.0,49.58,49.65,49.5,49.6,89100.0
2014-09-24 15:30:00,49.61,49.72,49.61,49.64,212100.0,49.61,49.72,49.61,49.64,212100.0
2014-09-25 09:30:00,49.5,49.93,49.45,49.91,206000.0,49.5,49.93,49.45,49.91,206000.0
2014-09-25 10:00:00,49.93,49.93,49.48,49.68,123000.0,49.93,49.93,49.48,49.68,123000.0
2014-09-25 10:30:00,49.69,49.69,49.47,49.62,85800.0,49.69,49.69,49.47,49.62,85800.0
2014-09-25 11:00:00,49.6,49.77,49.6,49.77,143300.0,49.6,49.77,49.6,49.77,143300.0
2014-09-25 11:30:00,49.76,50.06,49.71,50.02,127700.0,49.76,50.06,49.71,50.02,127700.0
2014-09-25 12:00:00,50.02,50.33,50.02,50.16,118300.0,50.02,50.33,50.02,50.16,118300.0
2014-09-25 12:30:00,50.16,50.29,50.12,50.27,79400.0,50.16,50.29,50.12,50.27,79400.0
2014-09-25 13:00:00,50.26,50.6,50.16,50.6,132200.0,50.26,50.6,50.16,50.6,132200.0
2014-09-25 13:30:00,50.59,50.59,49.99,50.03,51800.0,50.59,50.59,49.99,50.03,51800.0
2014-09-25 14:00:00,50.03,50.16,49.97,50.14,59300.0,50.03,50.16,49.97,50.14,59300.0
2014-09-25 14:30:00,50.13,50.18,50.07,50.08,50500.0,50.13,50.18,50.07,50.08,50500.0
2014-09-25 15:00:00,50.07,50.13,50.03,50.08,77400.0,50.07,50.13,50.03,50.08,77400.0
2014-09-25 15:30:00,50.08,50.18,49.98,49.98,242200.0,50.08,50.18,49.98,49.98,242200.0
2014-09-26 09:30:00,50.03,50.27,50.0,50.27,64700.0,50.03,50.27,50.0,50.27,64700.0
2014-09-26 10:00:00,50.27,50.43,50.01,50.01,42800.0,50.27,50.43,50.01,50.01,42800.0
2014-09-26 10:30:00,50.0,50.29,50.0,50.27,61300.0,50.0,50.29,50.0,50.27,61300.0
2014-09-26 11:00:00,50.29,50.3,50.15,50.18,52400.0,50.29,50.3,50.15,50.18,52400.0
2014-09-26 11:30:00,50.19,50.26,50.19,50.22,60500.0,50.19,50.26,50.19,50.22,60500.0
2014-09-26 12:00:00,50.22,50.43,50.21,50.4,90400.0,50.22,50.43,50.21,50.4,90400.0
2014-09-26 12:30:00,50.41,50.43,50.33,50.34,29200.0,50.41,50.43,50.33,50.34,29200.0
2014-09-26 13:00:00,50.35,50.4,50.35,50.4,28500.0,50.35,50.4,50.35,50.4,28500.0
2014-09-26 13:30:00,50.4,50.42,50.39,50.42,23600.0,50.4,50.42,50.39,50.42,23600.0
2014-09-26 14:00:00,50.42,50.66,50.42,50.58,47400.0,50.42,50.66,50.42,50.58,47400.0
2014-09-26 14:30:00,50.58,50.65,50.53,50.53,35100.0,50.58,50.65,50.53,50.53,35100.0
2014-09-26 15:00:00,50.52,50.57,50.49,50.51,61900.0,50.52,50.57,50.49,50.51,61900.0
2014-09-26 15:30:00,50.51,50.57,50.38,50.46,226600.0,50.51,50.57,50.38,50.46,226600.0
2014-09-29 09:30:00,50.02,50.61,50.02,50.6,61500.0,50.02,50.61,50.02,50.6,61500.0
2014-09-29 10:00:00,50.58,50.64,50.44,50.46,46000.0,50.58,50.64,50.44,50.46,46000.0
2014-09-29 10:30:00,50.46,50.84,50.39,50.67,148500.0,50.46,50.84,50.39,50.67,148500.0
2014-09-29 11:00:00,50.64,50.87,50.56,50.79,111500.0,50.64,50.87,50.56,50.79,111500.0
2014-09-29 11:30:00,50.79,50.82,50.67,50.8,107000.0,50.79,50.82,50.67,50.8,107000.0
2014-09-29 12:00:00,50.79,50.81,50.68,50.73,76200.0,50.79,50.81,50.68,50.73,76200.0
2014-09-29 12:30:00,50.72,50.75,50.58,50.59,55300.0,50.72,50.75,50.58,50.59,55300.0
2014-09-29 13:00:00,50.56,50.61,50.45,50.55,46400.0,50.56,50.61,50.45,50.55,46400.0
2014-09-29 13:30:00,50.55,50.67,50.55,50.66,99000.0,50.55,50.67,50.55,50.66,99000.0
2014-09-29 14:00:00,50.67,50.77,50.65,50.72,77600.0,50.67,50.77,50.65,50.72,77600.0
2014-09-29 14:30:00,50.72,50.98,50.7,50.96,105000.0,50.72,50.98,50.7,50.96,105000.0
2014-09-29 15:00:00,50.97,51.03,50.86,50.89,130600.0,50.97,51.03,50.86,50.89,130600.0
2014-09-29 15:30:00,50.89,50.96,50.7,50.75,285700.0,50.89,50.96,50.7,50.75,285700.0
2014-09-30 09:30:00,50.79,50.79,50.03,50.22,79100.0,50.79,50.79,50.03,50.22,79100.0
2014-09-30 10:00:00,50.22,50.42,49.97,50.07,132400.0,50.22,50.42,49.97,50.07,132400.0
2014-09-30 10:30:00,50.06,50.49,50.06,50.42,119700.0,50.06,50.49,50.06,50.42,119700.0
2014-09-30 11:00:00,50.41,50.49,50.4,50.43,81100.0,50.41,50.49,50.4,50.43,81100.0
2014-09-30 11:30:00,50.43,50.6,50.34,50.58,68900.0,50.43,50.6,50.34,50.58,68900.0
2014-09-30 12:00:00,50.58,50.65,50.49,50.49,54500.0,50.58,50.65,50.49,50.49,54500.0
2014-09-30 12:30:00,50.48,50.48,50.35,50.41,39300.0,50.48,50.48,50.35,50.41,39300.0
2014-09-30 13:00:00,50.4,50.47,50.32,50.35,47800.0,50.4,50.47,50.32,50.35,47800.0
2014-09-30 13:30:00,50.35,50.4,50.15,50.24,47200.0,50.35,50.4,50.15,50.24,47200.0
2014-09-30 14:00:00,50.24,50.25,50.15,50.22,62700.0,50.24,50.25,50.15,50.22,62700.0
2014-09-30 14:30:00,50.22,50.3,50.16,50.18,80800.0,50.22,50.3,50.16,50.18,80800.0
2014-09-30 15:00:00,50.17,50.37,50.13,50.32,133700.0,50.17,50.37,50.13,50.32,133700.0
2014-09-30 15:30:00,50.32,50.49,50.3,50.3,272000.0,50.32,50.49,50.3,50.3,272000.0
2014-10-01 09:30:00,50.27,50.39,50.04,50.37,70000.0,50.27,50.39,50.04,50.37,70000.0
2014-10-01 10:00:00,50.37,50.38,50.06,50.07,76900.0,50.37,50.38,50.06,50.07,76900.0
2014-10-01 10:30:00,50.06,50.46,49.96,50.2,119700.0,50.06,50.46,49.96,50.2,119700.0
2014-10-01 11:00:00,50.2,50.26,50.09,50.1,44500.0,50.2,50.26,50.09,50.1,44500.0
2014-10-01 11:30:00,50.1,50.13,50.04,50.11,35300.0,50.1,50.13,50.04,50.11,35300.0
2014-10-01 12:00:00,50.09,50.12,50.0,50.1,28400.0,50.09,50.12,50.0,50.1,28400.0
2014-10-01 12:30:00,50.1,50.1,49.78,49.84,78300.0,50.1,50.1,49.78,49.84,78300.0
2014-10-01 13:00:00,49.84,49.85,49.37,49.4,108500.0,49.84,49.85,49.37,49.4,108500.0
2014-10-01 13:30:00,49.39,49.39,49.14,49.17,104700.0,49.39,49.39,49.14,49.17,104700.0
2014-10-01 14:00:00,49.17,49.31,49.13,49.24,47800.0,49.17,49.31,49.13,49.24,47800.0
2014-10-01 14:30:00,49.25,49.26,49.02,49.02,67800.0,49.25,49.26,49.02,49.02,67800.0
2014-10-01 15:00:00,49.02,49.09,48.97,49.05,124000.0,49.02,49.09,48.97,49.05,124000.0
2014-10-01 15:30:00,49.06,49.23,49.05,49.1,212600.0,49.06,49.23,49.05,49.1,212600.0
2014-10-02 09:30:00,49.97,51.48,49.62,51.28,709300.0,49.97,51.48,49.62,51.28,709300.0
2014-10-02 10:00:00,51.27,51.75,51.02,51.67,168900.0,51.27,51.75,51.02,51.67,168900.0
2014-10-02 10:30:00,51.66,51.82,51.37,51.68,167100.0,51.66,51.82,51.37,51.68,167100.0
2014-10-02 11:00:00,51.69,52.15,51.64,52.01,242100.0,51.69,52.15,51.64,52.01,242100.0
2014-10-02 11:30:00,52.02,52.04,51.67,51.71,189700.0,52.02,52.04,51.67,51.71,189700.0
2014-10-02 12:00:00,51.71,51.8,51.4,51.5,155200.0,51.71,51.8,51.4,51.5,155200.0
2014-10-02 12:30:00,51.5,51.59,51.18,51.52,138600.0,51.5,51.59,51.18,51.52,138600.0
2014-10-02 13:00:00,51.52,51.98,51.39,51.98,180300.0,51.52,51.98,51.39,51.98,180300.0
2014-10-02 13:30:00,51.97,52.11,51.75,51.84,104300.0,51.97,52.11,51.75,51.84,104300.0
2014-10-02 14:00:00,51.84,52.07,51.83,51.95,181000.0,51.84,52.07,51.83,51.95,181000.0
2014-10-02 14:30:00,51.94,52.39,51.81,52.23,141900.0,51.94,52.39,51.81,52.23,141900.0
2014-10-02 15:00:00,52.21,52.6,52.16,52.41,275400.0,52.21,52.6,52.16,52.41,275400.0
2014-10-02 15:30:00,52.4,52.41,52.03,52.07,454200.0,52.4,52.41,52.03,52.07,454200.0
2014-10-03 09:30:00,52.48,53.29,52.36,53.28,168400.0,52.48,53.29,52.36,53.28,168400.0
2014-10-03 10:00:00,53.28,53.59,53.18,53.29,108900.0,53.28,53.59,53.18,53.29,108900.0
2014-10-03 10:30:00,53.25,53.7,53.2,53.69,504500.0,53.25,53.7,53.2,53.69,504500.0
2014-10-03 11:00:00,53.69,53.86,53.43,53.64,98800.0,53.69,53.86,53.43,53.64,98800.0
2014-10-03 11:30:00,53.64,53.64,53.39,53.4,111500.0,53.64,53.64,53.39,53.4,111500.0
2014-10-03 12:00:00,53.37,53.43,53.18,53.42,155600.0,53.37,53.43,53.18,53.42,155600.0
2014-10-03 12:30:00,53.42,53.74,53.42,53.72,70100.0,53.42,53.74,53.42,53.72,70100.0
2014-10-03 13:00:00,53.71,53.72,53.42,53.45,83100.0,53.71,53.72,53.42,53.45,83100.0
2014-10-03 13:30:00,53.44,53.57,53.41,53.57,298100.0,53.44,53.57,53.41,53.57,298100.0
2014-10-03 14:00:00,53.58,53.83,53.57,53.64,130100.0,53.58,53.83,53.57,53.64,130100.0
2014-10-03 14:30:00,53.64,53.66,53.38,53.39,91300.0,53.64,53.66,53.38,53.39,91300.0
2014-10-03 15:00:00,53.38,53.66,53.36,53.62,85100.0,53.38,53.66,53.36,53.62,85100.0
2014-10-03 15:30:00,53.62,53.69,53.56,53.59,497400.0,53.62,53.69,53.56,53.59,497400.0
2014-10-06 09:30:00,53.83,54.35,53.82,54.19,492000.0,53.83,54.35,53.82,54.19,492000.0
2014-10-06 10:00:00,54.22,54.34,53.33,53.36,132900.0,54.22,54.34,53.33,53.36,132900.0
2014-10-06 10:30:00,53.36,53.75,53.36,53.5,61400.0,53.36,53.75,53.36,53.5,61400.0
2014-10-06 11:00:00,53.48,53.72,53.43,53.58,61700.0,53.48,53.72,53.43,53.58,61700.0
2014-10-06 11:30:00,53.57,53.65,53.19,53.35,128300.0,53.57,53.65,53.19,53.35,128300.0
2014-10-06 12:00:00,53.36,53.68,53.34,53.51,40400.0,53.36,53.68,53.34,53.51,40400.0
2014-10-06 12:30:00,53.49,53.5,53.26,53.36,98900.0,53.49,53.5,53.26,53.36,98900.0
2014-10-06 13:00:00,53.37,53.71,53.34,53.62,168900.0,53.37,53.71,53.34,53.62,168900.0
2014-10-06 13:30:00,53.63,53.68,53.47,53.52,36900.0,53.63,53.68,53.47,53.52,36900.0
2014-10-06 14:00:00,53.52,53.54,53.24,53.47,49000.0,53.52,53.54,53.24,53.47,49000.0
2014-10-06 14:30:00,53.47,53.48,53.31,53.32,39900.0,53.47,53.48,53.31,53.32,39900.0
2014-10-06 15:00:00,53.31,53.36,53.18,53.28,87700.0,53.31,53.36,53.18,53.28,87700.0
2014-10-06 15:30:00,53.26,53.26,53.06,53.08,192400.0,53.26,53.26,53.06,53.08,192400.0
2014-10-07 09:30:00,52.7,52.85,52.31,52.43,70500.0,52.7,52.85,52.31,52.43,70500.0
2014-10-07 10:00:00,52.41,52.64,52.37,52.57,83600.0,52.41,52.64,52.37,52.57,83600.0
2014-10-07 10:30:00,52.58,52.74,52.5,52.54,50600.0,52.58,52.74,52.5,52.54,50600.0
2014-10-07 11:00:00,52.5,52.68,52.28,52.31,60500.0,52.5,52.68,52.28,52.31,60500.0
2014-10-07 11:30:00,52.3,52.39,52.19,52.25,60000.0,52.3,52.39,52.19,52.25,60000.0
2014-10-07 12:00:00,52.25,52.4,52.25,52.31,54400.0,52.25,52.4,52.25,52.31,54400.0
2014-10-07 12:30:00,52.31,52.35,52.02,52.04,52700.0,52.31,52.35,52.02,52.04,52700.0
2014-10-07 13:00:00,52.05,52.21,52.01,52.15,66000.0,52.05,52.21,52.01,52.15,66000.0
2014-10-07 13:30:00,52.15,52.16,52.03,52.05,73700.0,52.15,52.16,52.03,52.05,73700.0
2014-10-07 14:00:00,52.05,52.16,51.76,51.77,131000.0,52.05,52.16,51.76,51.77,131000.0
2014-10-07 14:30:00,51.77,51.8,51.67,51.68,163200.0,51.77,51.8,51.67,51.68,163200.0
2014-10-07 15:00:00,51.69,51.7,51.28,51.5,174200.0,51.69,51.7,51.28,51.5,174200.0
2014-10-07 15:30:00,51.49,51.61,51.33,51.36,288100.0,51.49,51.61,51.33,51.36,288100.0
2014-10-08 09:30:00,51.45,51.48,51.17,51.2,78000.0,51.45,51.48,51.17,51.2,78000.0
2014-10-08 10:00:00,51.2,51.44,51.17,51.42,76400.0,51.2,51.44,51.17,51.42,76400.0
2014-10-08 10:30:00,51.42,51.47,51.12,51.12,83700.0,51.42,51.47,51.12,51.12,83700.0
2014-10-08 11:00:00,51.1,51.27,50.92,51.26,275400.0,51.1,51.27,50.92,51.26,275400.0
2014-10-08 11:30:00,51.26,51.36,51.17,51.33,43000.0,51.26,51.36,51.17,51.33,43000.0
2014-10-08 12:00:00,51.31,51.47,51.3,51.4,45600.0,51.31,51.47,51.3,51.4,45600.0
2014-10-08 12:30:00,51.4,51.57,51.34,51.53,40300.0,51.4,51.57,51.34,51.53,40300.0
2014-10-08 13:00:00,51.53,51.66,51.51,51.62,39400.0,51.53,51.66,51.51,51.62,39400.0
2014-10-08 13:30:00,51.63,51.83,51.58,51.79,66300.0,51.63,51.83,51.58,51.79,66300.0
2014-10-08 14:00:00,51.79,52.28,51.79,52.22,66200.0,51.79,52.28,51.79,52.22,66200.0
2014-10-08 14:30:00,52.25,52.38,52.2,52.25,60000.0,52.25,52.38,52.2,52.25,60000.0
2014-10-08 15:00:00,52.26,52.4,52.24,52.34,121600.0,52.26,52.4,52.24,52.34,121600.0
2014-10-08 15:30:00,52.34,52.53,52.32,52.44,258700.0,52.34,52.53,52.32,52.44,258700.0
2014-10-09 09:30:00,52.57,52.57,51.95,51.97,88400.0,52.57,52.57,51.95,51.97,88400.0
2014-10-09 10:00:00,51.97,52.18,51.87,52.06,45400.0,51.97,52.18,51.87,52.06,45400.0
2014-10-09 10:30:00,52.05,52.08,51.8,52.05,46600.0,52.05,52.08,51.8,52.05,46600.0
2014-10-09 11:00:00,52.06,52.36,51.97,52.3,50200.0,52.06,52.36,51.97,52.3,50200.0
2014-10-09 11:30:00,52.3,52.32,51.76,51.84,47500.0,52.3,52.32,51.76,51.84,47500.0
2014-10-09 12:00:00,51.82,51.89,51.6,51.62,39900.0,51.82,51.89,51.6,51.62,39900.0
2014-10-09 12:30:00,51.61,51.83,51.45,51.73,73000.0,51.61,51.83,51.45,51.73,73000.0
2014-10-09 13:00:00,51.73,51.76,51.39,51.71,54100.0,51.73,51.76,51.39,51.71,54100.0
2014-10-09 13:30:00,51.7,51.98,51.61,51.82,54300.0,51.7,51.98,51.61,51.82,54300.0
2014-10-09 14:00:00,51.79,51.79,51.57,51.65,75300.0,51.79,51.79,51.57,51.65,75300.0
2014-10-09 14:30:00,51.65,51.76,51.54,51.63,69400.0,51.65,51.76,51.54,51.63,69400.0
2014-10-09 15:00:00,51.63,51.74,51.52,51.72,66100.0,51.63,51.74,51.52,51.72,66100.0
2014-10-09 15:30:00,51.71,51.87,51.54,51.56,150700.0,51.71,51.87,51.54,51.56,150700.0
2014-10-10 09:30:00,51.6,52.16,51.35,52.06,81000.0,51.6,52.16,51.35,52.06,81000.0
2014-10-10 10:00:00,52.04,52.05,51.32,51.4,52400.0,52.04,52.05,51.32,51.4,52400.0
2014-10-10 10:30:00,51.4,51.76,51.34,51.58,60700.0,51.4,51.76,51.34,51.58,60700.0
2014-10-10 11:00:00,51.61,51.74,51.5,51.58,53800.0,51.61,51.74,51.5,51.58,53800.0
2014-10-10 11:30:00,51.55,51.85,51.52,51.76,48500.0,51.55,51.85,51.52,51.76,48500.0
2014-10-10 12:00:00,51.77,52.19,51.77,52.04,50800.0,51.77,52.19,51.77,52.04,50800.0
2014-10-10 12:30:00,52.05,52.3,52.01,52.18,45100.0,52.05,52.3,52.01,52.18,45100.0
2014-10-10 13:00:00,52.17,52.25,51.89,51.91,47300.0,52.17,52.25,51.89,51.91,47300.0
2014-10-10 13:30:00,51.91,52.08,51.89,52.0,36800.0,51.91,52.08,51.89,52.0,36800.0
2014-10-10 14:00:00,52.02,52.03,51.84,51.95,48700.0,52.02,52.03,51.84,51.95,48700.0
2014-10-10 14:30:00,51.94,51.95,51.69,51.72,95800.0,51.94,51.95,51.69,51.72,95800.0
2014-10-10 15:00:00,51.73,51.77,51.35,51.59,126600.0,51.73,51.77,51.35,51.59,126600.0
2014-10-10 15:30:00,51.58,51.62,51.3,51.31,186500.0,51.58,51.62,51.3,51.31,186500.0
2014-10-13 09:30:00,50.76,50.9,47.93,48.13,630100.0,50.76,50.9,47.93,48.13,630100.0
2014-10-13 10:00:00,48.13,48.62,47.93,47.95,297200.0,48.13,48.62,47.93,47.95,297200.0
2014-10-13 10:30:00,47.95,48.39,47.83,47.86,185000.0,47.95,48.39,47.83,47.86,185000.0
2014-10-13 11:00:00,47.86,48.21,47.71,47.76,140700.0,47.86,48.21,47.71,47.76,140700.0
2014-10-13 11:30:00,47.77,48.07,47.54,47.97,143200.0,47.77,48.07,47.54,47.97,143200.0
2014-10-13 12:00:00,47.98,48.48,47.95,48.47,91900.0,47.98,48.48,47.95,48.47,91900.0
2014-10-13 12:30:00,48.54,48.75,48.5,48.55,69800.0,48.54,48.75,48.5,48.55,69800.0
2014-10-13 13:00:00,48.56,48.84,48.55,48.84,74600.0,48.56,48.84,48.55,48.84,74600.0
2014-10-13 13:30:00,48.81,48.82,48.19,48.21,73500.0,48.81,48.82,48.19,48.21,73500.0
2014-10-13 14:00:00,48.21,48.29,48.08,48.18,79100.0,48.21,48.29,48.08,48.18,79100.0
2014-10-13 14:30:00,48.18,48.18,47.91,48.0,92000.0,48.18,48.18,47.91,48.0,92000.0
2014-10-13 15:00:00,48.01,48.03,47.62,47.77,153600.0,48.01,48.03,47.62,47.77,153600.0
2014-10-13 15:30:00,47.78,47.78,47.18,47.22,462900.0,47.78,47.78,47.18,47.22,462900.0
2014-10-14 09:30:00,47.51,47.56,46.16,46.72,193700.0,47.51,47.56,46.16,46.72,193700.0
2014-10-14 10:00:00,46.75,47.15,46.68,47.0,104500.0,46.75,47.15,46.68,47.0,104500.0
2014-10-14 10:30:00,47.0,47.42,46.91,47.12,66300.0,47.0,47.42,46.91,47.12,66300.0
2014-10-14 11:00:00,47.16,47.51,47.15,47.22,70800.0,47.16,47.51,47.15,47.22,70800.0
2014-10-14 11:30:00,47.22,47.84,47.15,47.75,97700.0,47.22,47.84,47.15,47.75,97700.0
2014-10-14 12:00:00,47.77,47.9,47.46,47.56,56100.0,47.77,47.9,47.46,47.56,56100.0
2014-10-14 12:30:00,47.54,47.65,47.41,47.5,35700.0,47.54,47.65,47.41,47.5,35700.0
2014-10-14 13:00:00,47.5,47.66,47.18,47.39,69900.0,47.5,47.66,47.18,47.39,69900.0
2014-10-14 13:30:00,47.37,47.64,47.3,47.63,156500.0,47.37,47.64,47.3,47.63,156500.0
2014-10-14 14:00:00,47.65,47.79,47.5,47.6,72700.0,47.65,47.79,47.5,47.6,72700.0
2014-10-14 14:30:00,47.6,47.86,47.5,47.73,82900.0,47.6,47.86,47.5,47.73,82900.0
2014-10-14 15:00:00,47.75,47.83,47.45,47.68,108000.0,47.75,47.83,47.45,47.68,108000.0
2014-10-14 15:30:00,47.65,47.88,47.5,47.71,266700.0,47.65,47.88,47.5,47.71,266700.0
2014-10-15 09:30:00,47.02,47.24,46.21,47.19,96300.0,47.02,47.24,46.21,47.19,96300.0
2014-10-15 10:00:00,47.24,47.77,47.22,47.68,100900.0,47.24,47.77,47.22,47.68,100900.0
2014-10-15 10:30:00,47.67,47.67,47.26,47.39,57700.0,47.67,47.67,47.26,47.39,57700.0
2014-10-15 11:00:00,47.38,47.61,46.96,47.0,57300.0,47.38,47.61,46.96,47.0,57300.0
2014-10-15 11:30:00,46.99,47.12,46.86,47.06,41200.0,46.99,47.12,46.86,47.06,41200.0
2014-10-15 12:00:00,47.05,47.05,46.72,46.91,46300.0,47.05,47.05,46.72,46.91,46300.0
2014-10-15 12:30:00,46.92,47.0,46.73,46.78,33600.0,46.92,47.0,46.73,46.78,33600.0
2014-10-15 13:00:00,46.79,46.97,46.32,46.38,82400.0,46.79,46.97,46.32,46.38,82400.0
2014-10-15 13:30:00,46.4,46.75,46.36,46.65,85700.0,46.4,46.75,46.36,46.65,85700.0
2014-10-15 14:00:00,46.65,46.94,46.53,46.84,74000.0,46.65,46.94,46.53,46.84,74000.0
2014-10-15 14:30:00,46.84,47.5,46.81,47.49,62700.0,46.84,47.5,46.81,47.49,62700.0
2014-10-15 15:00:00,47.5,47.92,47.27,47.92,120300.0,47.5,47.92,47.27,47.92,120300.0
2014-10-15 15:30:00,47.95,48.34,47.84,48.0,228700.0,47.95,48.34,47.84,48.0,228700.0
2014-10-16 09:30:00,47.41,48.05,47.2,47.98,93000.0,47.41,48.05,47.2,47.98,93000.0
2014-10-16 10:00:00,47.94,47.96,47.16,47.49,136800.0,47.94,47.96,47.16,47.49,136800.0
2014-10-16 10:30:00,47.47,48.05,47.33,47.82,87300.0,47.47,48.05,47.33,47.82,87300.0
2014-10-16 11:00:00,47.82,48.12,47.49,48.09,106300.0,47.82,48.12,47.49,48.09,106300.0
2014-10-16 11:30:00,48.12,48.19,47.76,47.8,65200.0,48.12,48.19,47.76,47.8,65200.0
2014-10-16 12:00:00,47.8,48.15,47.71,48.08,40800.0,47.8,48.15,47.71,48.08,40800.0
2014-10-16 12:30:00,48.03,48.32,47.97,48.22,28700.0,48.03,48.32,47.97,48.22,28700.0
2014-10-16 13:00:00,48.24,48.54,48.23,48.44,29900.0,48.24,48.54,48.23,48.44,29900.0
2014-10-16 13:30:00,48.42,48.6,48.26,48.3,87000.0,48.42,48.6,48.26,48.3,87000.0
2014-10-16 14:00:00,48.3,48.62,48.24,48.44,60800.0,48.3,48.62,48.24,48.44,60800.0
2014-10-16 14:30:00,48.46,48.52,48.09,48.12,60600.0,48.46,48.52,48.09,48.12,60600.0
2014-10-16 15:00:00,48.11,48.34,48.0,48.15,125000.0,48.11,48.34,48.0,48.15,125000.0
2014-10-16 15:30:00,48.16,48.35,48.02,48.23,232700.0,48.16,48.35,48.02,48.23,232700.0
2014-10-17 09:30:00,48.75,49.49,48.7,49.43,96700.0,48.75,49.49,48.7,49.43,96700.0
2014-10-17 10:00:00,49.4,49.99,49.36,49.88,85200.0,49.4,49.99,49.36,49.88,85200.0
2014-10-17 10:30:00,49.9,49.92,49.52,49.69,68800.0,49.9,49.92,49.52,49.69,68800.0
2014-10-17 11:00:00,49.71,49.85,49.55,49.81,55700.0,49.71,49.85,49.55,49.81,55700.0
2014-10-17 11:30:00,49.82,49.94,49.78,49.79,45800.0,49.82,49.94,49.78,49.79,45800.0
2014-10-17 12:00:00,49.79,49.88,49.62,49.68,48700.0,49.79,49.88,49.62,49.68,48700.0
2014-10-17 12:30:00,49.68,49.79,49.5,49.54,38400.0,49.68,49.79,49.5,49.54,38400.0
2014-10-17 13:00:00,49.57,49.65,49.32,49.37,30700.0,49.57,49.65,49.32,49.37,30700.0
2014-10-17 13:30:00,49.35,49.43,49.18,49.25,25600.0,49.35,49.43,49.18,49.25,25600.0
2014-10-17 14:00:00,49.23,49.23,48.97,49.23,30400.0,49.23,49.23,48.97,49.23,30400.0
2014-10-17 14:30:00,49.24,49.42,49.16,49.32,39800.0,49.24,49.42,49.16,49.32,39800.0
2014-10-17 15:00:00,49.34,49.41,49.07,49.35,80100.0,49.34,49.41,49.07,49.35,80100.0
2014-10-17 15:30:00,49.35,49.51,49.27,49.28,181500.0,49.35,49.51,49.27,49.28,181500.0
2014-10-20 09:30:00,49.28,50.23,49.28,49.95,48000.0,49.28,50.23,49.28,49.95,48000.0
2014-10-20 10:00:00,50.0,50.05,49.77,49.99,40300.0,50.0,50.05,49.77,49.99,40300.0
2014-10-20 10:30:00,50.0,50.06,49.8,49.85,29200.0,50.0,50.06,49.8,49.85,29200.0
2014-10-20 11:00:00,49.83,49.93,49.71,49.9,26500.0,49.83,49.93,49.71,49.9,26500.0
2014-10-20 11:30:00,49.9,50.03,49.87,50.0,25500.0,49.9,50.03,49.87,50.0,25500.0
2014-10-20 12:00:00,50.02,50.06,49.98,50.0,23400.0,50.02,50.06,49.98,50.0,23400.0
2014-10-20 12:30:00,50.0,50.0,49.67,49.71,25400.0,50.0,50.0,49.67,49.71,25400.0
2014-10-20 13:00:00,49.7,49.82,49.6,49.8,18600.0,49.7,49.82,49.6,49.8,18600.0
2014-10-20 13:30:00,49.79,49.83,49.67,49.83,32400.0,49.79,49.83,49.67,49.83,32400.0
2014-10-20 14:00:00,49.83,50.09,49.83,50.02,49000.0,49.83,50.09,49.83,50.02,49000.0
2014-10-20 14:30:00,50.02,50.14,50.02,50.08,44800.0,50.02,50.14,50.02,50.08,44800.0
2014-10-20 15:00:00,50.08,50.22,50.08,50.09,55500.0,50.08,50.22,50.08,50.09,55500.0
2014-10-20 15:30:00,50.09,50.22,50.07,50.22,183300.0,50.09,50.22,50.07,50.22,183300.0
2014-10-21 09:30:00,50.76,51.75,50.72,51.72,89000.0,50.76,51.75,50.72,51.72,89000.0
2014-10-21 10:00:00,51.73,51.81,51.19,51.43,71000.0,51.73,51.81,51.19,51.43,71000.0
2014-10-21 10:30:00,51.44,51.54,51.11,51.15,50600.0,51.44,51.54,51.11,51.15,50600.0
2014-10-21 11:00:00,51.16,51.29,50.93,51.02,67100.0,51.16,51.29,50.93,51.02,67100.0
2014-10-21 11:30:00,51.02,51.29,50.99,51.14,100700.0,51.02,51.29,50.99,51.14,100700.0
2014-10-21 12:00:00,51.13,51.17,51.02,51.16,33300.0,51.13,51.17,51.02,51.16,33300.0
2014-10-21 12:30:00,51.15,51.16,50.69,50.74,45500.0,51.15,51.16,50.69,50.74,45500.0
2014-10-21 13:00:00,50.74,50.75,50.52,50.55,52200.0,50.74,50.75,50.52,50.55,52200.0
2014-10-21 13:30:00,50.56,50.78,50.56,50.71,35800.0,50.56,50.78,50.56,50.71,35800.0
2014-10-21 14:00:00,50.72,51.02,50.69,50.96,44700.0,50.72,51.02,50.69,50.96,44700.0
2014-10-21 14:30:00,50.96,51.0,50.86,50.95,51000.0,50.96,51.0,50.86,50.95,51000.0
2014-10-21 15:00:00,50.96,51.16,50.94,51.16,71400.0,50.96,51.16,50.94,51.16,71400.0
2014-10-21 15:30:00,51.15,51.15,50.99,51.06,249100.0,51.15,51.15,50.99,51.06,249100.0
2014-10-22 09:30:00,50.85,52.08,50.85,52.02,122800.0,50.85,52.08,50.85,52.02,122800.0
2014-10-22 10:00:00,52.04,52.07,51.74,51.82,47500.0,52.04,52.07,51.74,51.82,47500.0
2014-10-22 10:30:00,51.81,51.82,51.51,51.53,35600.0,51.81,51.82,51.51,51.53,35600.0
2014-10-22 11:00:00,51.53,51.55,51.44,51.49,52200.0,51.53,51.55,51.44,51.49,52200.0
2014-10-22 11:30:00,51.49,51.5,51.42,51.46,33000.0,51.49,51.5,51.42,51.46,33000.0
2014-10-22 12:00:00,51.46,51.5,51.31,51.35,30100.0,51.46,51.5,51.31,51.35,30100.0
2014-10-22 12:30:00,51.33,51.37,51.08,51.18,44200.0,51.33,51.37,51.08,51.18,44200.0
2014-10-22 13:00:00,51.18,51.33,51.03,51.03,22400.0,51.18,51.33,51.03,51.03,22400.0
2014-10-22 13:30:00,51.02,51.11,50.95,50.95,39200.0,51.02,51.11,50.95,50.95,39200.0
2014-10-22 14:00:00,50.94,51.03,50.86,50.93,27900.0,50.94,51.03,50.86,50.93,27900.0
2014-10-22 14:30:00,50.94,50.94,50.78,50.9,55400.0,50.94,50.94,50.78,50.9,55400.0
2014-10-22 15:00:00,50.94,50.94,50.84,50.85,54100.0,50.94,50.94,50.84,50.85,54100.0
2014-10-22 15:30:00,50.84,50.85,50.43,50.5,226500.0,50.84,50.85,50.43,50.5,226500.0
2014-10-23 09:30:00,50.9,51.51,50.9,51.45,58000.0,50.9,51.51,50.9,51.45,58000.0
2014-10-23 10:00:00,51.47,51.88,51.44,51.48,109300.0,51.47,51.88,51.44,51.48,109300.0
2014-10-23 10:30:00,51.49,51.72,51.44,51.7,74400.0,51.49,51.72,51.44,51.7,74400.0
2014-10-23 11:00:00,51.7,52.04,51.69,51.8,44400.0,51.7,52.04,51.69,51.8,44400.0
2014-10-23 11:30:00,51.77,51.86,51.59,51.68,74800.0,51.77,51.86,51.59,51.68,74800.0
2014-10-23 12:00:00,51.7,51.85,51.68,51.85,28400.0,51.7,51.85,51.68,51.85,28400.0
2014-10-23 12:30:00,51.84,52.13,51.8,52.07,57500.0,51.84,52.13,51.8,52.07,57500.0
2014-10-23 13:00:00,52.06,52.28,52.05,52.28,32000.0,52.06,52.28,52.05,52.28,32000.0
2014-10-23 13:30:00,52.26,52.29,52.15,52.22,24300.0,52.26,52.29,52.15,52.22,24300.0
2014-10-23 14:00:00,52.22,52.57,52.22,52.54,26200.0,52.22,52.57,52.22,52.54,26200.0
2014-10-23 14:30:00,52.52,52.52,51.99,52.23,95100.0,52.52,52.52,51.99,52.23,95100.0
2014-10-23 15:00:00,52.22,52.22,51.97,52.06,73500.0,52.22,52.22,51.97,52.06,73500.0
2014-10-23 15:30:00,52.06,52.32,52.01,52.1,145200.0,52.06,52.32,52.01,52.1,145200.0
2014-10-24 09:30:00,52.16,52.3,51.5,51.5,71900.0,52.16,52.3,51.5,51.5,71900.0
2014-10-24 10:00:00,51.51,51.67,51.25,51.5,70300.0,51.51,51.67,51.25,51.5,70300.0
2014-10-24 10:30:00,51.5,51.78,51.5,51.68,43300.0,51.5,51.78,51.5,51.68,43300.0
2014-10-24 11:00:00,51.69,52.0,51.69,51.93,24800.0,51.69,52.0,51.69,51.93,24800.0
2014-10-24 11:30:00,51.92,52.17,51.8,52.04,27100.0,51.92,52.17,51.8,52.04,27100.0
2014-10-24 12:00:00,52.06,52.35,52.06,52.18,22100.0,52.06,52.35,52.06,52.18,22100.0
2014-10-24 12:30:00,52.2,52.23,52.08,52.14,17300.0,52.2,52.23,52.08,52.14,17300.0
2014-10-24 13:00:00,52.13,52.33,52.13,52.27,51800.0,52.13,52.33,52.13,52.27,51800.0
2014-10-24 13:30:00,52.26,52.38,52.24,52.29,21100.0,52.26,52.38,52.24,52.29,21100.0
2014-10-24 14:00:00,52.29,52.37,52.27,52.33,38600.0,52.29,52.37,52.27,52.33,38600.0
2014-10-24 14:30:00,52.35,52.48,52.32,52.43,23300.0,52.35,52.48,52.32,52.43,23300.0
2014-10-24 15:00:00,52.44,52.59,52.43,52.57,48400.0,52.44,52.59,52.43,52.57,48400.0
2014-10-24 15:30:00,52.58,52.66,52.51,52.55,88300.0,52.58,52.66,52.51,52.55,88300.0
2014-10-27 09:30:00,52.52,52.52,51.63,51.8,45000.0,52.52,52.52,51.63,51.8,45000.0
2014-10-27 10:00:00,51.82,52.25,51.8,52.12,33300.0,51.82,52.25,51.8,52.12,33300.0
2014-10-27 10:30:00,52.13,52.25,52.0,52.15,51400.0,52.13,52.25,52.0,52.15,51400.0
2014-10-27 11:00:00,52.15,52.38,52.03,52.22,43200.0,52.15,52.38,52.03,52.22,43200.0
2014-10-27 11:30:00,52.25,52.27,52.11,52.17,29500.0,52.25,52.27,52.11,52.17,29500.0
2014-10-27 12:00:00,52.18,52.42,52.15,52.21,33100.0,52.18,52.42,52.15,52.21,33100.0
2014-10-27 12:30:00,52.2,52.34,52.15,52.21,33600.0,52.2,52.34,52.15,52.21,33600.0
2014-10-27 13:00:00,52.19,52.29,52.04,52.04,56300.0,52.19,52.29,52.04,52.04,56300.0
2014-10-27 13:30:00,52.04,52.08,51.88,51.97,35300.0,52.04,52.08,51.88,51.97,35300.0
2014-10-27 14:00:00,51.98,52.23,51.97,52.1,45400.0,51.98,52.23,51.97,52.1,45400.0
2014-10-27 14:30:00,52.1,52.19,52.0,52.07,46300.0,52.1,52.19,52.0,52.07,46300.0
2014-10-27 15:00:00,52.07,52.14,52.0,52.02,162200.0,52.07,52.14,52.0,52.02,162200.0
2014-10-27 15:30:00,52.02,52.14,51.95,51.97,275900.0,52.02,52.14,51.95,51.97,275900.0
2014-10-28 09:30:00,54.55,55.73,54.0,54.96,436100.0,54.55,55.73,54.0,54.96,436100.0
2014-10-28 10:00:00,54.96,55.26,54.52,54.86,147200.0,54.96,55.26,54.52,54.86,147200.0
2014-10-28 10:30:00,54.86,55.41,54.73,55.4,104400.0,54.86,55.41,54.73,55.4,104400.0
2014-10-28 11:00:00,55.4,55.56,54.8,54.91,100700.0,55.4,55.56,54.8,54.91,100700.0
2014-10-28 11:30:00,54.94,55.14,54.73,54.91,67100.0,54.94,55.14,54.73,54.91,67100.0
2014-10-28 12:00:00,54.93,55.08,54.86,55.06,61100.0,54.93,55.08,54.86,55.06,61100.0
2014-10-28 12:30:00,55.07,55.15,54.91,55.0,63300.0,55.07,55.15,54.91,55.0,63300.0
2014-10-28 13:00:00,54.99,55.26,54.97,55.12,93700.0,54.99,55.26,54.97,55.12,93700.0
2014-10-28 13:30:00,55.11,55.61,55.0,55.05,148000.0,55.11,55.61,55.0,55.05,148000.0
2014-10-28 14:00:00,55.08,55.6,55.0,55.11,65500.0,55.08,55.6,55.0,55.11,65500.0
2014-10-28 14:30:00,55.13,55.43,54.8,55.05,98600.0,55.13,55.43,54.8,55.05,98600.0
2014-10-28 15:00:00,55.1,55.48,54.94,55.25,136000.0,55.1,55.48,54.94,55.25,136000.0
2014-10-28 15:30:00,55.24,55.59,55.18,55.56,193500.0,55.24,55.59,55.18,55.56,193500.0
2014-10-29 09:30:00,55.74,55.96,55.35,55.72,107300.0,55.74,55.96,55.35,55.72,107300.0
2014-10-29 10:00:00,55.68,55.77,55.28,55.41,74300.0,55.68,55.77,55.28,55.41,74300.0
2014-10-29 10:30:00,55.43,55.77,55.39,55.43,78300.0,55.43,55.77,55.39,55.43,78300.0
2014-10-29 11:00:00,55.43,55.57,55.34,55.5,80100.0,55.43,55.57,55.34,55.5,80100.0
2014-10-29 11:30:00,55.5,55.56,55.26,55.28,50700.0,55.5,55.56,55.26,55.28,50700.0
2014-10-29 12:00:00,55.29,55.41,55.09,55.29,93300.0,55.29,55.41,55.09,55.29,93300.0
2014-10-29 12:30:00,55.3,55.61,55.28,55.46,73900.0,55.3,55.61,55.28,55.46,73900.0
2014-10-29 13:00:00,55.43,55.52,55.3,55.36,36900.0,55.43,55.52,55.3,55.36,36900.0
2014-10-29 13:30:00,55.35,55.59,55.26,55.59,124500.0,55.35,55.59,55.26,55.59,124500.0
2014-10-29 14:00:00,55.63,55.77,55.3,55.72,140100.0,55.63,55.77,55.3,55.72,140100.0
2014-10-29 14:30:00,55.73,55.77,55.29,55.6,99100.0,55.73,55.77,55.29,55.6,99100.0
2014-10-29 15:00:00,55.58,55.58,55.31,55.5,75600.0,55.58,55.58,55.31,55.5,75600.0
2014-10-29 15:30:00,55.51,55.87,55.51,55.75,162700.0,55.51,55.87,55.51,55.75,162700.0
2014-10-30 09:30:00,55.6,56.94,55.54,56.88,114500.0,55.6,56.94,55.54,56.88,114500.0
2014-10-30 10:00:00,56.87,56.96,56.56,56.65,119400.0,56.87,56.96,56.56,56.65,119400.0
2014-10-30 10:30:00,56.68,56.77,56.38,56.53,142800.0,56.68,56.77,56.38,56.53,142800.0
2014-10-30 11:00:00,56.54,56.57,56.28,56.33,49900.0,56.54,56.57,56.28,56.33,49900.0
2014-10-30 11:30:00,56.34,56.63,56.34,56.61,37100.0,56.34,56.63,56.34,56.61,37100.0
2014-10-30 12:00:00,56.61,56.65,56.47,56.49,48400.0,56.61,56.65,56.47,56.49,48400.0
2014-10-30 12:30:00,56.49,56.55,56.26,56.35,49900.0,56.49,56.55,56.26,56.35,49900.0
2014-10-30 13:00:00,56.35,56.52,56.3,56.44,28100.0,56.35,56.52,56.3,56.44,28100.0
2014-10-30 13:30:00,56.49,56.51,56.34,56.34,137600.0,56.49,56.51,56.34,56.34,137600.0
2014-10-30 14:00:00,56.33,56.38,56.09,56.22,81300.0,56.33,56.38,56.09,56.22,81300.0
2014-10-30 14:30:00,56.22,56.27,55.73,55.82,74500.0,56.22,56.27,55.73,55.82,74500.0
2014-10-30 15:00:00,55.83,56.05,55.83,55.9,86600.0,55.83,56.05,55.83,55.9,86600.0
2014-10-30 15:30:00,55.91,55.97,55.78,55.91,194900.0,55.91,55.97,55.78,55.91,194900.0
2014-10-31 09:30:00,56.88,57.57,56.8,57.51,125200.0,56.88,57.57,56.8,57.51,125200.0
2014-10-31 10:00:00,57.55,58.2,57.48,58.2,117000.0,57.55,58.2,57.48,58.2,117000.0
2014-10-31 10:30:00,58.19,58.19,57.61,57.7,99100.0,58.19,58.19,57.61,57.7,99100.0
2014-10-31 11:00:00,57.71,57.75,57.28,57.48,70600.0,57.71,57.75,57.28,57.48,70600.0
2014-10-31 11:30:00,57.46,57.5,57.34,57.4,35800.0,57.46,57.5,57.34,57.4,35800.0
2014-10-31 12:00:00,57.4,57.4,57.25,57.32,29800.0,57.4,57.4,57.25,57.32,29800.0
2014-10-31 12:30:00,57.32,57.43,57.13,57.27,32700.0,57.32,57.43,57.13,57.27,32700.0
2014-10-31 13:00:00,57.27,57.33,56.94,56.96,66200.0,57.27,57.33,56.94,56.96,66200.0
2014-10-31 13:30:00,56.96,57.07,56.88,56.88,49300.0,56.96,57.07,56.88,56.88,49300.0
2014-10-31 14:00:00,56.9,57.07,56.81,56.84,92400.0,56.9,57.07,56.81,56.84,92400.0
2014-10-31 14:30:00,56.84,56.96,56.84,56.89,64500.0,56.84,56.96,56.84,56.89,64500.0
2014-10-31 15:00:00,56.9,57.1,56.82,57.1,61300.0,56.9,57.1,56.82,57.1,61300.0
2014-10-31 15:30:00,57.09,57.42,56.99,57.22,473400.0,57.09,57.42,56.99,57.22,473400.0
2014-11-03 09:30:00,57.2,57.51,56.93,56.93,92000.0,57.2,57.51,56.93,56.93,92000.0
2014-11-03 10:00:00,56.97,57.05,56.72,56.84,62100.0,56.97,57.05,56.72,56.84,62100.0
2014-11-03 10:30:00,56.85,57.0,56.85,56.98,46500.0,56.85,57.0,56.85,56.98,46500.0
2014-11-03 11:00:00,56.99,57.1,56.85,56.85,47600.0,56.99,57.1,56.85,56.85,47600.0
2014-11-03 11:30:00,56.87,57.0,56.8,56.86,35400.0,56.87,57.0,56.8,56.86,35400.0
2014-11-03 12:00:00,56.86,56.92,56.79,56.82,31900.0,56.86,56.92,56.79,56.82,31900.0
2014-11-03 12:30:00,56.8,56.85,56.7,56.83,37700.0,56.8,56.85,56.7,56.83,37700.0
2014-11-03 13:00:00,56.83,56.89,56.66,56.78,42500.0,56.83,56.89,56.66,56.78,42500.0
2014-11-03 13:30:00,56.78,56.88,56.72,56.72,39000.0,56.78,56.88,56.72,56.72,39000.0
2014-11-03 14:00:00,56.72,56.75,56.53,56.63,54300.0,56.72,56.75,56.53,56.63,54300.0
2014-11-03 14:30:00,56.6,56.6,56.25,56.39,69900.0,56.6,56.6,56.25,56.39,69900.0
2014-11-03 15:00:00,56.38,56.72,56.35,56.35,80200.0,56.38,56.72,56.35,56.35,80200.0
2014-11-03 15:30:00,56.35,56.46,56.21,56.38,277800.0,56.35,56.46,56.21,56.38,277800.0
2014-11-04 09:30:00,56.31,56.42,55.83,55.99,52600.0,56.31,56.42,55.83,55.99,52600.0
2014-11-04 10:00:00,55.99,56.21,55.73,55.73,97900.0,55.99,56.21,55.73,55.73,97900.0
2014-11-04 10:30:00,55.73,55.78,55.11,55.29,113000.0,55.73,55.78,55.11,55.29,113000.0
2014-11-04 11:00:00,55.3,55.77,55.16,55.77,68100.0,55.3,55.77,55.16,55.77,68100.0
2014-11-04 11:30:00,55.79,55.82,55.63,55.69,58500.0,55.79,55.82,55.63,55.69,58500.0
2014-11-04 12:00:00,55.69,55.91,55.69,55.8,30000.0,55.69,55.91,55.69,55.8,30000.0
2014-11-04 12:30:00,55.8,55.93,55.66,55.83,35000.0,55.8,55.93,55.66,55.83,35000.0
2014-11-04 13:00:00,55.85,55.9,55.74,55.83,23700.0,55.85,55.9,55.74,55.83,23700.0
2014-11-04 13:30:00,55.82,55.9,55.71,55.86,29700.0,55.82,55.9,55.71,55.86,29700.0
2014-11-04 14:00:00,55.88,55.88,55.63,55.63,26400.0,55.88,55.88,55.63,55.63,26400.0
2014-11-04 14:30:00,55.62,55.85,55.45,55.81,66700.0,55.62,55.85,55.45,55.81,66700.0
2014-11-04 15:00:00,55.81,56.02,55.72,55.86,79400.0,55.81,56.02,55.72,55.86,79400.0
2014-11-04 15:30:00,55.86,56.07,55.82,55.92,239400.0,55.86,56.07,55.82,55.92,239400.0
2014-11-05 09:30:00,56.62,56.99,56.57,56.97,111100.0,56.62,56.99,56.57,56.97,111100.0
2014-11-05 10:00:00,57.0,57.12,56.63,56.7,42300.0,57.0,57.12,56.63,56.7,42300.0
2014-11-05 10:30:00,56.69,56.92,56.57,56.6,29600.0,56.69,56.92,56.57,56.6,29600.0
2014-11-05 11:00:00,56.61,56.68,56.36,56.42,26900.0,56.61,56.68,56.36,56.42,26900.0
2014-11-05 11:30:00,56.42,56.71,56.4,56.71,27800.0,56.42,56.71,56.4,56.71,27800.0
2014-11-05 12:00:00,56.71,56.9,56.71,56.87,22000.0,56.71,56.9,56.71,56.87,22000.0
2014-11-05 12:30:00,56.89,56.94,56.67,56.73,16800.0,56.89,56.94,56.67,56.73,16800.0
2014-11-05 13:00:00,56.74,56.92,56.73,56.87,19700.0,56.74,56.92,56.73,56.87,19700.0
2014-11-05 13:30:00,56.87,56.9,56.56,56.87,23700.0,56.87,56.9,56.56,56.87,23700.0
2014-11-05 14:00:00,56.86,56.86,56.69,56.71,15600.0,56.86,56.86,56.69,56.71,15600.0
2014-11-05 14:30:00,56.71,56.78,56.63,56.77,22400.0,56.71,56.78,56.63,56.77,22400.0
2014-11-05 15:00:00,56.78,56.79,56.66,56.71,27700.0,56.78,56.79,56.66,56.71,27700.0
2014-11-05 15:30:00,56.7,56.87,56.66,56.77,84100.0,56.7,56.87,56.66,56.77,84100.0
2014-11-06 09:30:00,56.64,56.71,56.16,56.61,80700.0,56.64,56.71,56.16,56.61,80700.0
2014-11-06 10:00:00,56.57,57.15,56.57,56.74,46500.0,56.57,57.15,56.57,56.74,46500.0
2014-11-06 10:30:00,56.74,56.85,56.55,56.85,46500.0,56.74,56.85,56.55,56.85,46500.0
2014-11-06 11:00:00,56.82,57.21,56.8,57.18,56800.0,56.82,57.21,56.8,57.18,56800.0
2014-11-06 11:30:00,57.19,57.46,57.15,57.45,56000.0,57.19,57.46,57.15,57.45,56000.0
2014-11-06 12:00:00,57.43,57.61,57.4,57.51,54100.0,57.43,57.61,57.4,57.51,54100.0
2014-11-06 12:30:00,57.52,57.62,57.43,57.62,48400.0,57.52,57.62,57.43,57.62,48400.0
2014-11-06 13:00:00,57.62,57.95,57.48,57.89,40000.0,57.62,57.95,57.48,57.89,40000.0
2014-11-06 13:30:00,57.89,57.9,57.7,57.74,29400.0,57.89,57.9,57.7,57.74,29400.0
2014-11-06 14:00:00,57.74,57.77,57.63,57.66,16800.0,57.74,57.77,57.63,57.66,16800.0
2014-11-06 14:30:00,57.66,57.66,57.47,57.57,23400.0,57.66,57.66,57.47,57.57,23400.0
2014-11-06 15:00:00,57.58,57.6,57.48,57.57,23300.0,57.58,57.6,57.48,57.57,23300.0
2014-11-06 15:30:00,57.58,57.85,57.58,57.84,142900.0,57.58,57.85,57.58,57.84,142900.0
2014-11-07 09:30:00,57.71,57.82,57.15,57.3,70900.0,57.71,57.82,57.15,57.3,70900.0
2014-11-07 10:00:00,57.29,57.71,57.26,57.48,73600.0,57.29,57.71,57.26,57.48,73600.0
2014-11-07 10:30:00,57.47,57.6,57.43,57.58,32800.0,57.47,57.6,57.43,57.58,32800.0
2014-11-07 11:00:00,57.61,57.61,57.42,57.52,26200.0,57.61,57.61,57.42,57.52,26200.0
2014-11-07 11:30:00,57.52,57.54,57.46,57.48,16700.0,57.52,57.54,57.46,57.48,16700.0
2014-11-07 12:00:00,57.46,57.46,57.36,57.42,15700.0,57.46,57.46,57.36,57.42,15700.0
2014-11-07 12:30:00,57.4,57.42,57.28,57.38,12800.0,57.4,57.42,57.28,57.38,12800.0
2014-11-07 13:00:00,57.38,57.47,57.37,57.41,16800.0,57.38,57.47,57.37,57.41,16800.0
2014-11-07 13:30:00,57.42,57.46,57.23,57.23,27000.0,57.42,57.46,57.23,57.23,27000.0
2014-11-07 14:00:00,57.23,57.4,57.2,57.23,30500.0,57.23,57.4,57.2,57.23,30500.0
2014-11-07 14:30:00,57.25,57.54,57.25,57.54,43400.0,57.25,57.54,57.25,57.54,43400.0
2014-11-07 15:00:00,57.53,57.68,57.43,57.43,59400.0,57.53,57.68,57.43,57.43,59400.0
2014-11-07 15:30:00,57.42,57.62,57.39,57.58,148500.0,57.42,57.62,57.39,57.58,148500.0
2014-11-10 09:30:00,57.74,58.1,57.54,57.83,29000.0,57.74,58.1,57.54,57.83,29000.0
2014-11-10 10:00:00,57.84,58.06,57.4,57.4,28800.0,57.84,58.06,57.4,57.4,28800.0
2014-11-10 10:30:00,57.38,57.56,57.34,57.53,19700.0,57.38,57.56,57.34,57.53,19700.0
2014-11-10 11:00:00,57.52,57.56,57.2,57.4,26600.0,57.52,57.56,57.2,57.4,26600.0
2014-11-10 11:30:00,57.39,57.48,57.21,57.24,23100.0,57.39,57.48,57.21,57.24,23100.0
2014-11-10 12:00:00,57.21,57.42,57.18,57.32,16800.0,57.21,57.42,57.18,57.32,16800.0
2014-11-10 12:30:00,57.31,57.49,57.31,57.49,7600.0,57.31,57.49,57.31,57.49,7600.0
2014-11-10 13:00:00,57.49,57.63,57.45,57.61,10400.0,57.49,57.63,57.45,57.61,10400.0
2014-11-10 13:30:00,57.64,57.84,57.6,57.74,37500.0,57.64,57.84,57.6,57.74,37500.0
2014-11-10 14:00:00,57.74,57.87,57.68,57.83,29200.0,57.74,57.87,57.68,57.83,29200.0
2014-11-10 14:30:00,57.83,57.94,57.81,57.86,33100.0,57.83,57.94,57.81,57.86,33100.0
2014-11-10 15:00:00,57.86,57.89,57.75,57.83,46500.0,57.86,57.89,57.75,57.83,46500.0
2014-11-10 15:30:00,57.82,57.91,57.74,57.89,65900.0,57.82,57.91,57.74,57.89,65900.0
2014-11-11 09:30:00,57.81,58.37,57.66,58.34,60800.0,57.81,58.37,57.66,58.34,60800.0
2014-11-11 10:00:00,58.32,58.39,58.0,58.04,27200.0,58.32,58.39,58.0,58.04,27200.0
2014-11-11 10:30:00,58.03,58.09,57.95,58.03,31700.0,58.03,58.09,57.95,58.03,31700.0
2014-11-11 11:00:00,58.05,58.08,57.86,57.86,27900.0,58.05,58.08,57.86,57.86,27900.0
2014-11-11 11:30:00,57.9,57.9,57.74,57.83,12900.0,57.9,57.9,57.74,57.83,12900.0
2014-11-11 12:00:00,57.84,57.92,57.75,57.86,15000.0,57.84,57.92,57.75,57.86,15000.0
2014-11-11 12:30:00,57.85,57.88,57.7,57.72,9400.0,57.85,57.88,57.7,57.72,9400.0
2014-11-11 13:00:00,57.75,57.75,57.58,57.67,9300.0,57.75,57.75,57.58,57.67,9300.0
2014-11-11 13:30:00,57.68,57.76,57.63,57.71,7400.0,57.68,57.76,57.63,57.71,7400.0
2014-11-11 14:00:00,57.74,57.81,57.68,57.79,22700.0,57.74,57.81,57.68,57.79,22700.0
2014-11-11 14:30:00,57.76,57.77,57.66,57.73,12600.0,57.76,57.77,57.66,57.73,12600.0
2014-11-11 15:00:00,57.74,57.82,57.71,57.78,22700.0,57.74,57.82,57.71,57.78,22700.0
2014-11-11 15:30:00,57.78,57.9,57.74,57.85,56500.0,57.78,57.9,57.74,57.85,56500.0
2014-11-12 09:30:00,57.72,58.17,57.72,58.03,23500.0,57.72,58.17,57.72,58.03,23500.0
2014-11-12 10:00:00,58.04,58.24,57.9,57.9,39700.0,58.04,58.24,57.9,57.9,39700.0
2014-11-12 10:30:00,57.91,58.02,57.86,57.99,12000.0,57.91,58.02,57.86,57.99,12000.0
2014-11-12 11:00:00,57.99,58.15,57.95,58.11,23600.0,57.99,58.15,57.95,58.11,23600.0
2014-11-12 11:30:00,58.13,58.15,58.06,58.09,18100.0,58.13,58.15,58.06,58.09,18100.0
2014-11-12 12:00:00,58.1,58.12,58.03,58.12,19700.0,58.1,58.12,58.03,58.12,19700.0
2014-11-12 12:30:00,58.12,58.12,58.04,58.11,22800.0,58.12,58.12,58.04,58.11,22800.0
2014-11-12 13:00:00,58.12,58.39,58.1,58.39,34800.0,58.12,58.39,58.1,58.39,34800.0
2014-11-12 13:30:00,58.39,58.4,58.1,58.13,44100.0,58.39,58.4,58.1,58.13,44100.0
2014-11-12 14:00:00,58.14,58.15,57.98,58.1,31900.0,58.14,58.15,57.98,58.1,31900.0
2014-11-12 14:30:00,58.1,58.16,57.9,58.0,26900.0,58.1,58.16,57.9,58.0,26900.0
2014-11-12 15:00:00,57.99,58.03,57.94,58.0,41300.0,57.99,58.03,57.94,58.0,41300.0
2014-11-12 15:30:00,58.0,58.0,57.81,57.87,110100.0,58.0,58.0,57.81,57.87,110100.0
2014-11-13 09:30:00,58.0,58.58,57.73,58.13,51300.0,58.0,58.58,57.73,58.13,51300.0
2014-11-13 10:00:00,58.18,58.22,57.88,58.22,25200.0,58.18,58.22,57.88,58.22,25200.0
2014-11-13 10:30:00,58.24,58.28,58.04,58.04,18900.0,58.24,58.28,58.04,58.04,18900.0
2014-11-13 11:00:00,58.06,58.06,57.8,57.87,26400.0,58.06,58.06,57.8,57.87,26400.0
2014-11-13 11:30:00,57.86,57.92,57.68,57.9,19400.0,57.86,57.92,57.68,57.9,19400.0
2014-11-13 12:00:00,57.9,57.98,57.88,57.95,41700.0,57.9,57.98,57.88,57.95,41700.0
2014-11-13 12:30:00,57.98,58.02,57.81,57.81,17800.0,57.98,58.02,57.81,57.81,17800.0
2014-11-13 13:00:00,57.83,57.88,57.54,57.61,22700.0,57.83,57.88,57.54,57.61,22700.0
2014-11-13 13:30:00,57.59,57.79,57.48,57.78,21600.0,57.59,57.79,57.48,57.78,21600.0
2014-11-13 14:00:00,57.78,57.84,57.54,57.55,24600.0,57.78,57.84,57.54,57.55,24600.0
2014-11-13 14:30:00,57.55,57.79,57.55,57.69,25100.0,57.55,57.79,57.55,57.69,25100.0
2014-11-13 15:00:00,57.68,57.82,57.68,57.68,27300.0,57.68,57.82,57.68,57.68,27300.0
2014-11-13 15:30:00,57.67,57.89,57.65,57.87,81700.0,57.67,57.89,57.65,57.87,81700.0
2014-11-14 09:30:00,57.76,57.93,57.31,57.55,61400.0,57.76,57.93,57.31,57.55,61400.0
2014-11-14 10:00:00,57.55,57.56,57.42,57.47,47400.0,57.55,57.56,57.42,57.47,47400.0
2014-11-14 10:30:00,57.45,57.79,57.39,57.79,15300.0,57.45,57.79,57.39,57.79,15300.0
2014-11-14 11:00:00,57.78,57.81,57.48,57.52,29900.0,57.78,57.81,57.48,57.52,29900.0
2014-11-14 11:30:00,57.52,57.56,57.47,57.48,14400.0,57.52,57.56,57.47,57.48,14400.0
2014-11-14 12:00:00,57.5,57.51,57.38,57.5,11000.0,57.5,57.51,57.38,57.5,11000.0
2014-11-14 12:30:00,57.5,57.52,57.43,57.5,16700.0,57.5,57.52,57.43,57.5,16700.0
2014-11-14 13:00:00,57.5,57.56,57.46,57.56,15300.0,57.5,57.56,57.46,57.56,15300.0
2014-11-14 13:30:00,57.59,57.73,57.53,57.54,17200.0,57.59,57.73,57.53,57.54,17200.0
2014-11-14 14:00:00,57.53,57.61,57.5,57.55,15700.0,57.53,57.61,57.5,57.55,15700.0
2014-11-14 14:30:00,57.53,57.58,57.48,57.49,34000.0,57.53,57.58,57.48,57.49,34000.0
2014-11-14 15:00:00,57.49,57.49,57.37,57.39,26800.0,57.49,57.49,57.37,57.39,26800.0
2014-11-14 15:30:00,57.39,57.42,57.28,57.37,81300.0,57.39,57.42,57.28,57.37,81300.0
2014-11-17 09:30:00,57.23,57.75,56.92,57.73,30700.0,57.23,57.75,56.92,57.73,30700.0
2014-11-17 10:00:00,57.75,57.84,57.52,57.68,43000.0,57.75,57.84,57.52,57.68,43000.0
2014-11-17 10:30:00,57.66,57.7,57.33,57.42,80900.0,57.66,57.7,57.33,57.42,80900.0
2014-11-17 11:00:00,57.35,57.43,57.23,57.33,17300.0,57.35,57.43,57.23,57.33,17300.0
2014-11-17 11:30:00,57.29,57.43,57.29,57.36,17900.0,57.29,57.43,57.29,57.36,17900.0
2014-11-17 12:00:00,57.36,57.44,57.31,57.32,12300.0,57.36,57.44,57.31,57.32,12300.0
2014-11-17 12:30:00,57.28,57.47,57.26,57.36,12200.0,57.28,57.47,57.26,57.36,12200.0
2014-11-17 13:00:00,57.39,57.5,57.34,57.49,11700.0,57.39,57.5,57.34,57.49,11700.0
2014-11-17 13:30:00,57.49,57.5,57.35,57.44,10800.0,57.49,57.5,57.35,57.44,10800.0
2014-11-17 14:00:00,57.44,57.5,57.42,57.42,8600.0,57.44,57.5,57.42,57.42,8600.0
2014-11-17 14:30:00,57.42,57.5,57.42,57.44,19400.0,57.42,57.5,57.42,57.44,19400.0
2014-11-17 15:00:00,57.45,57.45,57.33,57.38,23200.0,57.45,57.45,57.33,57.38,23200.0
2014-11-17 15:30:00,57.37,57.38,57.26,57.31,69100.0,57.37,57.38,57.26,57.31,69100.0
2014-11-18 09:30:00,57.24,57.77,57.24,57.5,36400.0,57.24,57.77,57.24,57.5,36400.0
2014-11-18 10:00:00,57.5,57.72,57.36,57.36,18800.0,57.5,57.72,57.36,57.36,18800.0
2014-11-18 10:30:00,57.36,57.54,57.33,57.51,20800.0,57.36,57.54,57.33,57.51,20800.0
2014-11-18 11:00:00,57.53,57.65,57.48,57.52,23100.0,57.53,57.65,57.48,57.52,23100.0
2014-11-18 11:30:00,57.55,57.55,57.33,57.45,13500.0,57.55,57.55,57.33,57.45,13500.0
2014-11-18 12:00:00,57.44,57.51,57.32,57.5,11500.0,57.44,57.51,57.32,57.5,11500.0
2014-11-18 12:30:00,57.49,57.86,57.45,57.84,19500.0,57.49,57.86,57.45,57.84,19500.0
2014-11-18 13:00:00,57.83,57.83,57.68,57.76,10800.0,57.83,57.83,57.68,57.76,10800.0
2014-11-18 13:30:00,57.75,57.94,57.7,57.9,22900.0,57.75,57.94,57.7,57.9,22900.0
2014-11-18 14:00:00,57.89,58.05,57.87,57.97,25500.0,57.89,58.05,57.87,57.97,25500.0
2014-11-18 14:30:00,57.98,58.0,57.72,57.78,33600.0,57.98,58.0,57.72,57.78,33600.0
2014-11-18 15:00:00,57.8,58.01,57.77,58.0,39600.0,57.8,58.01,57.77,58.0,39600.0
2014-11-18 15:30:00,58.0,58.0,57.6,57.72,69200.0,58.0,58.0,57.6,57.72,69200.0
2014-11-19 09:30:00,57.74,58.2,57.45,58.03,70200.0,57.74,58.2,57.45,58.03,70200.0
2014-11-19 10:00:00,58.07,58.08,57.83,57.83,18300.0,58.07,58.08,57.83,57.83,18300.0
2014-11-19 10:30:00,57.88,58.01,57.79,57.84,11300.0,57.88,58.01,57.79,57.84,11300.0
2014-11-19 11:00:00,57.81,57.95,57.73,57.84,13600.0,57.81,57.95,57.73,57.84,13600.0
2014-11-19 11:30:00,57.85,58.14,57.85,58.03,13000.0,57.85,58.14,57.85,58.03,13000.0
2014-11-19 12:00:00,58.04,58.25,57.98,58.25,23700.0,58.04,58.25,57.98,58.25,23700.0
2014-11-19 12:30:00,58.24,58.32,58.21,58.26,14400.0,58.24,58.32,58.21,58.26,14400.0
2014-11-19 13:00:00,58.27,58.3,58.23,58.27,9500.0,58.27,58.3,58.23,58.27,9500.0
2014-11-19 13:30:00,58.26,58.28,58.08,58.09,16300.0,58.26,58.28,58.08,58.09,16300.0
2014-11-19 14:00:00,58.1,58.34,58.08,58.22,17600.0,58.1,58.34,58.08,58.22,17600.0
2014-11-19 14:30:00,58.24,58.25,58.02,58.04,22700.0,58.24,58.25,58.02,58.04,22700.0
2014-11-19 15:00:00,58.05,58.2,57.94,58.12,30100.0,58.05,58.2,57.94,58.12,30100.0
2014-11-19 15:30:00,58.13,58.13,57.88,57.95,88600.0,58.13,58.13,57.88,57.95,88600.0
2014-11-20 09:30:00,57.53,58.46,57.53,58.42,24200.0,57.53,58.46,57.53,58.42,24200.0
2014-11-20 10:00:00,58.41,58.59,58.36,58.56,16300.0,58.41,58.59,58.36,58.56,16300.0
2014-11-20 10:30:00,58.55,58.61,58.4,58.44,14100.0,58.55,58.61,58.4,58.44,14100.0
2014-11-20 11:00:00,58.45,58.57,58.43,58.52,11500.0,58.45,58.57,58.43,58.52,11500.0
2014-11-20 11:30:00,58.54,58.65,58.47,58.62,23100.0,58.54,58.65,58.47,58.62,23100.0
2014-11-20 12:00:00,58.64,58.65,58.5,58.51,17200.0,58.64,58.65,58.5,58.51,17200.0
2014-11-20 12:30:00,58.49,58.59,58.33,58.37,16200.0,58.49,58.59,58.33,58.37,16200.0
2014-11-20 13:00:00,58.38,58.43,58.2,58.23,7700.0,58.38,58.43,58.2,58.23,7700.0
2014-11-20 13:30:00,58.23,58.31,58.21,58.31,8100.0,58.23,58.31,58.21,58.31,8100.0
2014-11-20 14:00:00,58.32,58.44,58.32,58.38,11100.0,58.32,58.44,58.32,58.38,11100.0
2014-11-20 14:30:00,58.36,58.36,58.02,58.07,24600.0,58.36,58.36,58.02,58.07,24600.0
2014-11-20 15:00:00,58.07,58.17,58.02,58.08,24100.0,58.07,58.17,58.02,58.08,24100.0
2014-11-20 15:30:00,58.1,58.23,58.06,58.17,48300.0,58.1,58.23,58.06,58.17,48300.0
2014-11-21 09:30:00,58.83,58.98,58.6,58.71,84100.0,58.83,58.98,58.6,58.71,84100.0
2014-11-21 10:00:00,58.74,58.92,58.63,58.9,29500.0,58.74,58.92,58.63,58.9,29500.0
2014-11-21 10:30:00,58.87,58.87,58.61,58.61,48600.0,58.87,58.87,58.61,58.61,48600.0
2014-11-21 11:00:00,58.6,58.71,58.52,58.66,22800.0,58.6,58.71,58.52,58.66,22800.0
2014-11-21 11:30:00,58.66,58.82,58.66,58.7,18400.0,58.66,58.82,58.66,58.7,18400.0
2014-11-21 12:00:00,58.71,58.71,58.6,58.63,10400.0,58.71,58.71,58.6,58.63,10400.0
2014-11-21 12:30:00,58.67,58.7,58.52,58.54,8100.0,58.67,58.7,58.52,58.54,8100.0
2014-11-21 13:00:00,58.59,58.6,58.48,58.48,7300.0,58.59,58.6,58.48,58.48,7300.0
2014-11-21 13:30:00,58.44,58.59,58.41,58.57,11100.0,58.44,58.59,58.41,58.57,11100.0
2014-11-21 14:00:00,58.59,58.63,58.42,58.42,8300.0,58.59,58.63,58.42,58.42,8300.0
2014-11-21 14:30:00,58.4,58.42,58.27,58.32,13000.0,58.4,58.42,58.27,58.32,13000.0
2014-11-21 15:00:00,58.35,58.37,58.23,58.35,17000.0,58.35,58.37,58.23,58.35,17000.0
2014-11-21 15:30:00,58.38,58.43,58.14,58.15,103600.0,58.38,58.43,58.14,58.15,103600.0
2014-11-24 09:30:00,58.41,58.58,58.28,58.58,34200.0,58.41,58.58,58.28,58.58,34200.0
2014-11-24 10:00:00,58.59,58.78,58.44,58.75,31000.0,58.59,58.78,58.44,58.75,31000.0
2014-11-24 10:30:00,58.74,58.76,58.41,58.47,17500.0,58.74,58.76,58.41,58.47,17500.0
2014-11-24 11:00:00,58.5,58.52,58.25,58.36,16600.0,58.5,58.52,58.25,58.36,16600.0
2014-11-24 11:30:00,58.36,58.61,58.36,58.6,12400.0,58.36,58.61,58.36,58.6,12400.0
2014-11-24 12:00:00,58.6,58.72,58.58,58.62,12200.0,58.6,58.72,58.58,58.62,12200.0
2014-11-24 12:30:00,58.65,58.65,58.5,58.51,9900.0,58.65,58.65,58.5,58.51,9900.0
2014-11-24 13:00:00,58.52,58.73,58.49,58.72,14200.0,58.52,58.73,58.49,58.72,14200.0
2014-11-24 13:30:00,58.72,58.78,58.7,58.76,12300.0,58.72,58.78,58.7,58.76,12300.0
2014-11-24 14:00:00,58.77,58.9,58.77,58.81,19000.0,58.77,58.9,58.77,58.81,19000.0
2014-11-24 14:30:00,58.82,58.82,58.6,58.6,27800.0,58.82,58.82,58.6,58.6,27800.0
2014-11-24 15:00:00,58.63,58.66,58.53,58.55,22100.0,58.63,58.66,58.53,58.55,22100.0
2014-11-24 15:30:00,58.58,58.66,58.5,58.64,65400.0,58.58,58.66,58.5,58.64,65400.0
2014-11-25 09:30:00,58.87,58.99,58.67,58.85,36600.0,58.87,58.99,58.67,58.85,36600.0
2014-11-25 10:00:00,58.83,58.86,58.45,58.76,28400.0,58.83,58.86,58.45,58.76,28400.0
2014-11-25 10:30:00,58.75,58.75,58.48,58.56,31200.0,58.75,58.75,58.48,58.56,31200.0
2014-11-25 11:00:00,58.55,58.71,58.39,58.53,37600.0,58.55,58.71,58.39,58.53,37600.0
2014-11-25 11:30:00,58.52,58.83,58.52,58.76,35100.0,58.52,58.83,58.52,58.76,35100.0
2014-11-25 12:00:00,58.76,58.88,58.68,58.78,24500.0,58.76,58.88,58.68,58.78,24500.0
2014-11-25 12:30:00,58.8,58.9,58.68,58.81,107000.0,58.8,58.9,58.68,58.81,107000.0
2014-11-25 13:00:00,58.82,58.87,58.71,58.79,40600.0,58.82,58.87,58.71,58.79,40600.0
2014-11-25 13:30:00,58.8,58.95,58.72,58.85,30200.0,58.8,58.95,58.72,58.85,30200.0
2014-11-25 14:00:00,58.84,59.1,58.79,59.1,71400.0,58.84,59.1,58.79,59.1,71400.0
2014-11-25 14:30:00,59.08,59.08,58.81,58.83,44900.0,59.08,59.08,58.81,58.83,44900.0
2014-11-25 15:00:00,58.84,59.0,58.83,58.92,76000.0,58.84,59.0,58.83,58.92,76000.0
2014-11-25 15:30:00,58.92,58.95,58.7,58.78,135400.0,58.92,58.95,58.7,58.78,135400.0
2014-11-26 09:30:00,58.77,58.95,58.52,58.73,47900.0,58.77,58.95,58.52,58.73,47900.0
2014-11-26 10:00:00,58.71,58.91,58.71,58.91,20400.0,58.71,58.91,58.71,58.91,20400.0
2014-11-26 10:30:00,58.93,58.94,58.56,58.57,13900.0,58.93,58.94,58.56,58.57,13900.0
2014-11-26 11:00:00,58.57,58.62,58.55,58.58,13700.0,58.57,58.62,58.55,58.58,13700.0
2014-11-26 11:30:00,58.59,58.59,58.51,58.57,12600.0,58.59,58.59,58.51,58.57,12600.0
2014-11-26 12:00:00,58.57,58.62,58.41,58.42,6800.0,58.57,58.62,58.41,58.42,6800.0
2014-11-26 12:30:00,58.41,58.53,58.41,58.51,9900.0,58.41,58.53,58.41,58.51,9900.0
2014-11-26 13:00:00,58.51,58.54,58.46,58.46,5500.0,58.51,58.54,58.46,58.46,5500.0
2014-11-26 13:30:00,58.45,58.59,58.44,58.53,12700.0,58.45,58.59,58.44,58.53,12700.0
2014-11-26 14:00:00,58.53,58.71,58.53,58.64,20200.0,58.53,58.71,58.53,58.64,20200.0
2014-11-26 14:30:00,58.64,58.72,58.58,58.7,16300.0,58.64,58.72,58.58,58.7,16300.0
2014-11-26 15:00:00,58.68,58.84,58.67,58.77,28400.0,58.68,58.84,58.67,58.77,28400.0
2014-11-26 15:30:00,58.77,58.83,58.68,58.73,81300.0,58.77,58.83,58.68,58.73,81300.0
2014-11-28 09:30:00,58.92,59.98,58.69,59.89,49700.0,58.92,59.98,58.69,59.89,49700.0
2014-11-28 10:00:00,59.89,59.89,59.7,59.83,28700.0,59.89,59.89,59.7,59.83,28700.0
2014-11-28 10:30:00,59.86,59.88,59.66,59.85,60000.0,59.86,59.88,59.66,59.85,60000.0
2014-11-28 11:00:00,59.86,60.26,59.85,60.2,83300.0,59.86,60.26,59.85,60.2,83300.0
2014-11-28 11:30:00,60.19,60.28,59.71,59.81,120600.0,60.19,60.28,59.71,59.81,120600.0
2014-11-28 12:00:00,59.82,59.82,59.56,59.79,25200.0,59.82,59.82,59.56,59.79,25200.0
2014-11-28 12:30:00,59.78,59.81,59.23,59.45,68700.0,59.78,59.81,59.23,59.45,68700.0
2014-12-01 09:30:00,59.3,59.66,58.2,58.22,72600.0,59.3,59.66,58.2,58.22,72600.0
2014-12-01 10:00:00,58.29,58.63,58.12,58.63,76000.0,58.29,58.63,58.12,58.63,76000.0
2014-12-01 10:30:00,58.6,58.63,58.12,58.14,141200.0,58.6,58.63,58.12,58.14,141200.0
2014-12-01 11:00:00,58.16,58.54,58.12,58.39,40100.0,58.16,58.54,58.12,58.39,40100.0
2014-12-01 11:30:00,58.42,58.46,58.17,58.29,29800.0,58.42,58.46,58.17,58.29,29800.0
2014-12-01 12:00:00,58.3,58.48,58.27,58.44,100800.0,58.3,58.48,58.27,58.44,100800.0
2014-12-01 12:30:00,58.44,58.58,58.37,58.58,50600.0,58.44,58.58,58.37,58.58,50600.0
2014-12-01 13:00:00,58.57,58.72,58.44,58.7,97800.0,58.57,58.72,58.44,58.7,97800.0
2014-12-01 13:30:00,58.7,59.02,58.68,58.84,34500.0,58.7,59.02,58.68,58.84,34500.0
2014-12-01 14:00:00,58.87,58.99,58.73,58.87,35000.0,58.87,58.99,58.73,58.87,35000.0
2014-12-01 14:30:00,58.89,58.89,58.37,58.44,63300.0,58.89,58.89,58.37,58.44,63300.0
2014-12-01 15:00:00,58.45,58.74,58.45,58.68,50300.0,58.45,58.74,58.45,58.68,50300.0
2014-12-01 15:30:00,58.68,58.68,58.21,58.28,168600.0,58.68,58.68,58.21,58.28,168600.0
2014-12-02 09:30:00,58.3,59.34,58.11,59.31,36900.0,58.3,59.34,58.11,59.31,36900.0
2014-12-02 10:00:00,59.35,59.43,59.08,59.36,38900.0,59.35,59.43,59.08,59.36,38900.0
2014-12-02 10:30:00,59.41,59.41,59.13,59.22,31600.0,59.41,59.41,59.13,59.22,31600.0
2014-12-02 11:00:00,59.23,59.39,59.22,59.33,24600.0,59.23,59.39,59.22,59.33,24600.0
2014-12-02 11:30:00,59.34,59.38,59.19,59.35,23100.0,59.34,59.38,59.19,59.35,23100.0
2014-12-02 12:00:00,59.36,59.38,59.12,59.16,71200.0,59.36,59.38,59.12,59.16,71200.0
2014-12-02 12:30:00,59.15,59.27,59.1,59.24,14400.0,59.15,59.27,59.1,59.24,14400.0
2014-12-02 13:00:00,59.24,59.37,59.18,59.36,16000.0,59.24,59.37,59.18,59.36,16000.0
2014-12-02 13:30:00,59.34,59.52,59.34,59.4,21100.0,59.34,59.52,59.34,59.4,21100.0
2014-12-02 14:00:00,59.42,59.5,59.3,59.3,32000.0,59.42,59.5,59.3,59.3,32000.0
2014-12-02 14:30:00,59.31,59.68,59.31,59.38,49900.0,59.31,59.68,59.31,59.38,49900.0
2014-12-02 15:00:00,59.37,59.43,59.17,59.18,87100.0,59.37,59.43,59.17,59.18,87100.0
2014-12-02 15:30:00,59.19,59.23,58.99,59.02,213500.0,59.19,59.23,58.99,59.02,213500.0
2014-12-03 09:30:00,59.19,59.84,59.19,59.84,50700.0,59.19,59.84,59.19,59.84,50700.0
2014-12-03 10:00:00,59.87,60.18,59.61,60.15,70700.0,59.87,60.18,59.61,60.15,70700.0
2014-12-03 10:30:00,60.16,60.27,60.0,60.03,35400.0,60.16,60.27,60.0,60.03,35400.0
2014-12-03 11:00:00,60.09,60.44,60.08,60.17,108300.0,60.09,60.44,60.08,60.17,108300.0
2014-12-03 11:30:00,60.2,60.3,60.13,60.25,19900.0,60.2,60.3,60.13,60.25,19900.0
2014-12-03 12:00:00,60.25,60.35,60.12,60.14,35900.0,60.25,60.35,60.12,60.14,35900.0
2014-12-03 12:30:00,60.14,60.14,60.02,60.07,17500.0,60.14,60.14,60.02,60.07,17500.0
2014-12-03 13:00:00,60.09,60.15,60.0,60.03,23900.0,60.09,60.15,60.0,60.03,23900.0
2014-12-03 13:30:00,60.03,60.03,59.89,59.94,34300.0,60.03,60.03,59.89,59.94,34300.0
2014-12-03 14:00:00,59.95,59.99,59.92,59.97,16400.0,59.95,59.99,59.92,59.97,16400.0
2014-12-03 14:30:00,59.97,60.12,59.97,60.04,26400.0,59.97,60.12,59.97,60.04,26400.0
2014-12-03 15:00:00,60.04,60.09,60.0,60.06,46700.0,60.04,60.09,60.0,60.06,46700.0
2014-12-03 15:30:00,60.06,60.07,59.94,60.0,124800.0,60.06,60.07,59.94,60.0,124800.0
2014-12-04 09:30:00,59.97,60.08,59.69,59.7,37600.0,59.97,60.08,59.69,59.7,37600.0
2014-12-04 10:00:00,59.69,59.77,59.41,59.51,44100.0,59.69,59.77,59.41,59.51,44100.0
2014-12-04 10:30:00,59.54,59.55,59.37,59.45,17000.0,59.54,59.55,59.37,59.45,17000.0
2014-12-04 11:00:00,59.46,59.48,59.41,59.42,23400.0,59.46,59.48,59.41,59.42,23400.0
2014-12-04 11:30:00,59.42,59.69,59.4,59.69,15900.0,59.42,59.69,59.4,59.69,15900.0
2014-12-04 12:00:00,59.71,59.75,59.39,59.51,60000.0,59.71,59.75,59.39,59.51,60000.0
2014-12-04 12:30:00,59.51,59.75,59.51,59.62,22500.0,59.51,59.75,59.51,59.62,22500.0
2014-12-04 13:00:00,59.62,59.66,59.59,59.65,11800.0,59.62,59.66,59.59,59.65,11800.0
2014-12-04 13:30:00,59.64,59.87,59.64,59.84,38900.0,59.64,59.87,59.64,59.84,38900.0
2014-12-04 14:00:00,59.85,59.94,59.84,59.9,15800.0,59.85,59.94,59.84,59.9,15800.0
2014-12-04 14:30:00,59.92,59.92,59.79,59.86,23300.0,59.92,59.92,59.79,59.86,23300.0
2014-12-04 15:00:00,59.86,59.94,59.65,59.66,29200.0,59.86,59.94,59.65,59.66,29200.0
2014-12-04 15:30:00,59.65,59.94,59.63,59.88,71400.0,59.65,59.94,59.63,59.88,71400.0
2014-12-05 09:30:00,60.0,60.13,59.8,60.03,40900.0,60.0,60.13,59.8,60.03,40900.0
2014-12-05 10:00:00,60.03,60.04,59.81,59.86,32900.0,60.03,60.04,59.81,59.86,32900.0
2014-12-05 10:30:00,59.85,59.86,59.71,59.79,10800.0,59.85,59.86,59.71,59.79,10800.0
2014-12-05 11:00:00,59.76,59.87,59.69,59.79,22700.0,59.76,59.87,59.69,59.79,22700.0
2014-12-05 11:30:00,59.8,59.82,59.74,59.74,14400.0,59.8,59.82,59.74,59.74,14400.0
2014-12-05 12:00:00,59.74,59.74,59.59,59.71,15400.0,59.74,59.74,59.59,59.71,15400.0
2014-12-05 12:30:00,59.71,59.82,59.7,59.77,9000.0,59.71,59.82,59.7,59.77,9000.0
2014-12-05 13:00:00,59.78,59.81,59.74,59.78,11400.0,59.78,59.81,59.74,59.78,11400.0
2014-12-05 13:30:00,59.8,59.88,59.77,59.83,11000.0,59.8,59.88,59.77,59.83,11000.0
2014-12-05 14:00:00,59.83,59.86,59.79,59.85,10300.0,59.83,59.86,59.79,59.85,10300.0
2014-12-05 14:30:00,59.84,59.84,59.75,59.78,18600.0,59.84,59.84,59.75,59.78,18600.0
2014-12-05 15:00:00,59.79,59.95,59.75,59.95,21000.0,59.79,59.95,59.75,59.95,21000.0
2014-12-05 15:30:00,59.94,59.94,59.64,59.79,55200.0,59.94,59.94,59.64,59.79,55200.0
2014-12-08 09:30:00,59.55,59.64,59.01,59.14,71900.0,59.55,59.64,59.01,59.14,71900.0
2014-12-08 10:00:00,59.13,59.48,59.1,59.48,39400.0,59.13,59.48,59.1,59.48,39400.0
2014-12-08 10:30:00,59.5,59.61,59.39,59.41,34800.0,59.5,59.61,59.39,59.41,34800.0
2014-12-08 11:00:00,59.41,59.45,59.16,59.16,19200.0,59.41,59.45,59.16,59.16,19200.0
2014-12-08 11:30:00,59.16,59.16,59.02,59.02,25500.0,59.16,59.16,59.02,59.02,25500.0
2014-12-08 12:00:00,59.04,59.04,58.63,58.63,27900.0,59.04,59.04,58.63,58.63,27900.0
2014-12-08 12:30:00,58.66,58.8,58.66,58.67,25200.0,58.66,58.8,58.66,58.67,25200.0
2014-12-08 13:00:00,58.67,58.71,58.44,58.44,25700.0,58.67,58.71,58.44,58.44,25700.0
2014-12-08 13:30:00,58.45,58.49,58.28,58.29,46000.0,58.45,58.49,58.28,58.29,46000.0
2014-12-08 14:00:00,58.27,58.35,58.19,58.35,28600.0,58.27,58.35,58.19,58.35,28600.0
2014-12-08 14:30:00,58.35,58.4,58.32,58.35,34500.0,58.35,58.4,58.32,58.35,34500.0
2014-12-08 15:00:00,58.33,58.4,58.19,58.39,47500.0,58.33,58.4,58.19,58.39,47500.0
2014-12-08 15:30:00,58.38,58.61,58.32,58.54,128200.0,58.38,58.61,58.32,58.54,128200.0
2014-12-09 09:30:00,58.1,58.93,58.1,58.84,116400.0,58.1,58.93,58.1,58.84,116400.0
2014-12-09 10:00:00,58.82,58.92,58.33,58.36,95300.0,58.82,58.92,58.33,58.36,95300.0
2014-12-09 10:30:00,58.36,59.12,58.36,59.02,52900.0,58.36,59.12,58.36,59.02,52900.0
2014-12-09 11:00:00,59.02,59.2,58.93,59.14,20200.0,59.02,59.2,58.93,59.14,20200.0
2014-12-09 11:30:00,59.14,59.3,59.14,59.25,20500.0,59.14,59.3,59.14,59.25,20500.0
2014-12-09 12:00:00,59.21,59.32,59.14,59.31,24200.0,59.21,59.32,59.14,59.31,24200.0
2014-12-09 12:30:00,59.29,59.6,59.29,59.6,22200.0,59.29,59.6,59.29,59.6,22200.0
2014-12-09 13:00:00,59.57,59.96,59.52,59.93,46700.0,59.57,59.96,59.52,59.93,46700.0
2014-12-09 13:30:00,59.93,60.01,59.76,59.83,29200.0,59.93,60.01,59.76,59.83,29200.0
2014-12-09 14:00:00,59.83,59.99,59.81,59.98,19300.0,59.83,59.99,59.81,59.98,19300.0
2014-12-09 14:30:00,59.98,60.0,59.76,59.84,34200.0,59.98,60.0,59.76,59.84,34200.0
2014-12-09 15:00:00,59.84,59.97,59.77,59.92,33400.0,59.84,59.97,59.77,59.92,33400.0
2014-12-09 15:30:00,59.92,60.01,59.83,59.96,143700.0,59.92,60.01,59.83,59.96,143700.0
2014-12-10 09:30:00,59.9,60.35,59.67,59.93,40600.0,59.9,60.35,59.67,59.93,40600.0
2014-12-10 10:00:00,59.94,60.06,59.77,59.8,72900.0,59.94,60.06,59.77,59.8,72900.0
2014-12-10 10:30:00,59.8,59.85,59.55,59.65,63500.0,59.8,59.85,59.55,59.65,63500.0
2014-12-10 11:00:00,59.67,59.67,59.15,59.22,90100.0,59.67,59.67,59.15,59.22,90100.0
2014-12-10 11:30:00,59.21,59.5,59.19,59.5,23900.0,59.21,59.5,59.19,59.5,23900.0
2014-12-10 12:00:00,59.49,59.69,59.35,59.55,88300.0,59.49,59.69,59.35,59.55,88300.0
2014-12-10 12:30:00,59.55,59.55,59.29,59.34,44200.0,59.55,59.55,59.29,59.34,44200.0
2014-12-10 13:00:00,59.33,59.42,59.28,59.37,11600.0,59.33,59.42,59.28,59.37,11600.0
2014-12-10 13:30:00,59.37,59.37,58.82,58.82,70100.0,59.37,59.37,58.82,58.82,70100.0
2014-12-10 14:00:00,58.83,58.86,58.68,58.73,33000.0,58.83,58.86,58.68,58.73,33000.0
2014-12-10 14:30:00,58.74,58.74,58.42,58.42,36300.0,58.74,58.74,58.42,58.42,36300.0
2014-12-10 15:00:00,58.44,58.94,58.43,58.92,54600.0,58.44,58.94,58.43,58.92,54600.0
2014-12-10 15:30:00,58.89,58.92,58.62,58.65,187600.0,58.89,58.92,58.62,58.65,187600.0
2014-12-11 09:30:00,58.77,59.74,58.77,59.36,51400.0,58.77,59.74,58.77,59.36,51400.0
2014-12-11 10:00:00,59.34,59.65,59.27,59.32,63500.0,59.34,59.65,59.27,59.32,63500.0
2014-12-11 10:30:00,59.33,59.43,59.14,59.27,102900.0,59.33,59.43,59.14,59.27,102900.0
2014-12-11 11:00:00,59.26,59.31,59.14,59.18,18600.0,59.26,59.31,59.14,59.18,18600.0
2014-12-11 11:30:00,59.19,59.36,59.17,59.27,14200.0,59.19,59.36,59.17,59.27,14200.0
2014-12-11 12:00:00,59.28,59.3,59.02,59.15,18800.0,59.28,59.3,59.02,59.15,18800.0
2014-12-11 12:30:00,59.14,59.32,59.06,59.24,17800.0,59.14,59.32,59.06,59.24,17800.0
2014-12-11 13:00:00,59.25,59.32,59.13,59.13,17900.0,59.25,59.32,59.13,59.13,17900.0
2014-12-11 13:30:00,59.15,59.24,59.09,59.09,21900.0,59.15,59.24,59.09,59.09,21900.0
2014-12-11 14:00:00,59.09,59.13,58.83,58.83,38100.0,59.09,59.13,58.83,58.83,38100.0
2014-12-11 14:30:00,58.8,58.85,58.44,58.46,62700.0,58.8,58.85,58.44,58.46,62700.0
2014-12-11 15:00:00,58.48,58.63,58.46,58.59,129800.0,58.48,58.63,58.46,58.59,129800.0
2014-12-11 15:30:00,58.59,58.75,58.33,58.45,190100.0,58.59,58.75,58.33,58.45,190100.0
2014-12-12 09:30:00,57.83,58.61,57.83,58.4,22900.0,57.83,58.61,57.83,58.4,22900.0
2014-12-12 10:00:00,58.41,58.67,58.19,58.36,76100.0,58.41,58.67,58.19,58.36,76100.0
2014-12-12 10:30:00,58.35,58.4,58.0,58.0,28900.0,58.35,58.4,58.0,58.0,28900.0
2014-12-12 11:00:00,58.02,58.21,57.97,58.07,30100.0,58.02,58.21,57.97,58.07,30100.0
2014-12-12 11:30:00,58.07,58.38,58.01,58.33,39600.0,58.07,58.38,58.01,58.33,39600.0
2014-12-12 12:00:00,58.31,58.64,58.31,58.59,42200.0,58.31,58.64,58.31,58.59,42200.0
2014-12-12 12:30:00,58.57,58.65,58.3,58.35,40600.0,58.57,58.65,58.3,58.35,40600.0
2014-12-12 13:00:00,58.35,58.54,58.26,58.38,30200.0,58.35,58.54,58.26,58.38,30200.0
2014-12-12 13:30:00,58.41,58.42,58.14,58.15,50700.0,58.41,58.42,58.14,58.15,50700.0
2014-12-12 14:00:00,58.16,58.21,57.93,57.96,37800.0,58.16,58.21,57.93,57.96,37800.0
2014-12-12 14:30:00,57.96,57.98,57.82,57.87,58100.0,57.96,57.98,57.82,57.87,58100.0
2014-12-12 15:00:00,57.89,57.93,57.82,57.9,85600.0,57.89,57.93,57.82,57.9,85600.0
2014-12-12 15:30:00,57.9,57.9,57.35,57.37,181000.0,57.9,57.9,57.35,57.37,181000.0
2014-12-15 09:30:00,57.7,58.2,57.53,58.06,75100.0,57.7,58.2,57.53,58.06,75100.0
2014-12-15 10:00:00,58.04,58.04,57.63,57.64,32300.0,58.04,58.04,57.63,57.64,32300.0
2014-12-15 10:30:00,57.63,57.69,57.2,57.42,33200.0,57.63,57.69,57.2,57.42,33200.0
2014-12-15 11:00:00,57.4,57.42,56.65,56.73,40400.0,57.4,57.42,56.65,56.73,40400.0
2014-12-15 11:30:00,56.72,56.87,56.46,56.48,46700.0,56.72,56.87,56.46,56.48,46700.0
2014-12-15 12:00:00,56.49,56.93,56.49,56.87,40900.0,56.49,56.93,56.49,56.87,40900.0
2014-12-15 12:30:00,56.89,57.02,56.72,56.99,40300.0,56.89,57.02,56.72,56.99,40300.0
2014-12-15 13:00:00,56.98,57.05,56.72,56.8,33900.0,56.98,57.05,56.72,56.8,33900.0
2014-12-15 13:30:00,56.77,56.87,56.64,56.71,38700.0,56.77,56.87,56.64,56.71,38700.0
2014-12-15 14:00:00,56.72,57.13,56.71,57.09,40300.0,56.72,57.13,56.71,57.09,40300.0
2014-12-15 14:30:00,57.08,57.19,56.9,56.94,44600.0,57.08,57.19,56.9,56.94,44600.0
2014-12-15 15:00:00,56.93,57.31,56.89,57.19,88200.0,56.93,57.31,56.89,57.19,88200.0
2014-12-15 15:30:00,57.18,57.39,57.09,57.1,122400.0,57.18,57.39,57.09,57.1,122400.0
2014-12-16 09:30:00,56.76,57.29,56.61,57.0,60300.0,56.76,57.29,56.61,57.0,60300.0
2014-12-16 10:00:00,56.93,57.0,56.63,56.69,59800.0,56.93,57.0,56.63,56.69,59800.0
2014-12-16 10:30:00,56.67,56.78,56.5,56.77,27800.0,56.67,56.78,56.5,56.77,27800.0
2014-12-16 11:00:00,56.8,57.24,56.62,57.14,45500.0,56.8,57.24,56.62,57.14,45500.0
2014-12-16 11:30:00,57.15,57.24,57.02,57.12,50600.0,57.15,57.24,57.02,57.12,50600.0
2014-12-16 12:00:00,57.13,57.16,56.91,56.95,29600.0,57.13,57.16,56.91,56.95,29600.0
2014-12-16 12:30:00,56.94,57.12,56.92,56.93,21500.0,56.94,57.12,56.92,56.93,21500.0
2014-12-16 13:00:00,56.92,56.97,56.57,56.66,26800.0,56.92,56.97,56.57,56.66,26800.0
2014-12-16 13:30:00,56.64,56.87,56.56,56.68,25700.0,56.64,56.87,56.56,56.68,25700.0
2014-12-16 14:00:00,56.68,56.75,56.56,56.6,21700.0,56.68,56.75,56.56,56.6,21700.0
2014-12-16 14:30:00,56.62,56.66,56.35,56.38,46000.0,56.62,56.66,56.35,56.38,46000.0
2014-12-16 15:00:00,56.37,56.45,56.22,56.25,64600.0,56.37,56.45,56.22,56.25,64600.0
2014-12-16 15:30:00,56.25,56.32,55.89,55.92,153500.0,56.25,56.32,55.89,55.92,153500.0
2014-12-17 09:30:00,56.14,56.39,55.77,56.06,39300.0,56.14,56.39,55.77,56.06,39300.0
2014-12-17 10:00:00,56.02,56.09,55.75,55.81,42100.0,56.02,56.09,55.75,55.81,42100.0
2014-12-17 10:30:00,55.78,55.9,55.59,55.83,39300.0,55.78,55.9,55.59,55.83,39300.0
2014-12-17 11:00:00,55.81,56.25,55.81,56.18,28400.0,55.81,56.25,55.81,56.18,28400.0
2014-12-17 11:30:00,56.15,56.51,56.13,56.42,22500.0,56.15,56.51,56.13,56.42,22500.0
2014-12-17 12:00:00,56.41,56.44,56.19,56.28,15900.0,56.41,56.44,56.19,56.28,15900.0
2014-12-17 12:30:00,56.25,56.45,56.25,56.36,17700.0,56.25,56.45,56.25,56.36,17700.0
2014-12-17 13:00:00,56.34,56.66,56.32,56.66,17700.0,56.34,56.66,56.32,56.66,17700.0
2014-12-17 13:30:00,56.65,56.78,56.55,56.75,24100.0,56.65,56.78,56.55,56.75,24100.0
2014-12-17 14:00:00,56.75,57.04,56.62,56.77,65600.0,56.75,57.04,56.62,56.77,65600.0
2014-12-17 14:30:00,56.76,56.97,56.56,56.58,58800.0,56.76,56.97,56.56,56.58,58800.0
2014-12-17 15:00:00,56.62,56.89,56.36,56.87,74900.0,56.62,56.89,56.36,56.87,74900.0
2014-12-17 15:30:00,56.83,57.18,56.72,57.06,142700.0,56.83,57.18,56.72,57.06,142700.0
2014-12-18 09:30:00,58.26,58.26,57.12,57.16,84300.0,58.26,58.26,57.12,57.16,84300.0
2014-12-18 10:00:00,57.17,57.23,56.96,57.18,52600.0,57.17,57.23,56.96,57.18,52600.0
2014-12-18 10:30:00,57.2,57.22,56.94,57.05,33700.0,57.2,57.22,56.94,57.05,33700.0
2014-12-18 11:00:00,56.99,57.29,56.9,57.2,25700.0,56.99,57.29,56.9,57.2,25700.0
2014-12-18 11:30:00,57.23,57.4,57.19,57.33,29400.0,57.23,57.4,57.19,57.33,29400.0
2014-12-18 12:00:00,57.31,57.35,57.19,57.24,46500.0,57.31,57.35,57.19,57.24,46500.0
2014-12-18 12:30:00,57.29,57.59,57.25,57.56,43500.0,57.29,57.59,57.25,57.56,43500.0
2014-12-18 13:00:00,57.59,57.65,57.52,57.62,30100.0,57.59,57.65,57.52,57.62,30100.0
2014-12-18 13:30:00,57.63,57.68,57.6,57.65,28000.0,57.63,57.68,57.6,57.65,28000.0
2014-12-18 14:00:00,57.64,57.67,57.12,57.47,173500.0,57.64,57.67,57.12,57.47,173500.0
2014-12-18 14:30:00,57.45,57.51,57.16,57.26,44500.0,57.45,57.51,57.16,57.26,44500.0
2014-12-18 15:00:00,57.27,57.48,57.24,57.43,53900.0,57.27,57.48,57.24,57.43,53900.0
2014-12-18 15:30:00,57.41,57.79,57.37,57.75,197500.0,57.41,57.79,57.37,57.75,197500.0
2014-12-19 09:30:00,58.15,58.65,57.62,58.57,166000.0,58.15,58.65,57.62,58.57,166000.0
2014-12-19 10:00:00,58.55,58.94,58.5,58.79,70200.0,58.55,58.94,58.5,58.79,70200.0
2014-12-19 10:30:00,58.78,58.86,58.68,58.79,32200.0,58.78,58.86,58.68,58.79,32200.0
2014-12-19 11:00:00,58.77,58.85,58.74,58.81,25900.0,58.77,58.85,58.74,58.81,25900.0
2014-12-19 11:30:00,58.78,59.03,58.77,58.97,56600.0,58.78,59.03,58.77,58.97,56600.0
2014-12-19 12:00:00,58.96,58.97,58.84,58.87,39300.0,58.96,58.97,58.84,58.87,39300.0
2014-12-19 12:30:00,58.85,59.11,58.83,59.08,29500.0,58.85,59.11,58.83,59.08,29500.0
2014-12-19 13:00:00,59.07,59.1,58.96,59.03,28800.0,59.07,59.1,58.96,59.03,28800.0
2014-12-19 13:30:00,59.04,59.31,58.93,59.26,77900.0,59.04,59.31,58.93,59.26,77900.0
2014-12-19 14:00:00,59.27,59.45,59.2,59.42,49800.0,59.27,59.45,59.2,59.42,49800.0
2014-12-19 14:30:00,59.42,59.53,59.38,59.4,59700.0,59.42,59.53,59.38,59.4,59700.0
2014-12-19 15:00:00,59.41,59.42,58.89,58.95,96800.0,59.41,59.42,58.89,58.95,96800.0
2014-12-19 15:30:00,58.94,59.11,58.48,58.57,573100.0,58.94,59.11,58.48,58.57,573100.0
2014-12-22 09:30:00,58.75,59.15,58.33,58.56,64300.0,58.75,59.15,58.33,58.56,64300.0
2014-12-22 10:00:00,58.53,58.61,58.4,58.58,34700.0,58.53,58.61,58.4,58.58,34700.0
2014-12-22 10:30:00,58.61,58.65,58.45,58.47,26700.0,58.61,58.65,58.45,58.47,26700.0
2014-12-22 11:00:00,58.48,58.48,58.29,58.36,44900.0,58.48,58.48,58.29,58.36,44900.0
2014-12-22 11:30:00,58.39,58.4,58.23,58.3,43600.0,58.39,58.4,58.23,58.3,43600.0
2014-12-22 12:00:00,58.29,58.37,58.17,58.19,28100.0,58.29,58.37,58.17,58.19,28100.0
2014-12-22 12:30:00,58.22,58.29,58.22,58.29,27500.0,58.22,58.29,58.22,58.29,27500.0
2014-12-22 13:00:00,58.3,58.37,58.28,58.34,23700.0,58.3,58.37,58.28,58.34,23700.0
2014-12-22 13:30:00,58.33,58.48,58.32,58.46,21700.0,58.33,58.48,58.32,58.46,21700.0
2014-12-22 14:00:00,58.46,58.54,58.44,58.5,26400.0,58.46,58.54,58.44,58.5,26400.0
2014-12-22 14:30:00,58.52,58.58,58.51,58.55,27300.0,58.52,58.58,58.51,58.55,27300.0
2014-12-22 15:00:00,58.56,58.82,58.56,58.82,32300.0,58.56,58.82,58.56,58.82,32300.0
2014-12-22 15:30:00,58.81,58.81,58.54,58.64,91500.0,58.81,58.81,58.54,58.64,91500.0
2014-12-23 09:30:00,59.05,59.66,58.85,59.64,47600.0,59.05,59.66,58.85,59.64,47600.0
2014-12-23 10:00:00,59.6,59.86,59.59,59.74,34800.0,59.6,59.86,59.59,59.74,34800.0
2014-12-23 10:30:00,59.73,59.73,59.47,59.66,19000.0,59.73,59.73,59.47,59.66,19000.0
2014-12-23 11:00:00,59.65,59.82,59.61,59.74,22200.0,59.65,59.82,59.61,59.74,22200.0
2014-12-23 11:30:00,59.75,59.9,59.72,59.78,23700.0,59.75,59.9,59.72,59.78,23700.0
2014-12-23 12:00:00,59.77,59.77,59.55,59.71,39600.0,59.77,59.77,59.55,59.71,39600.0
2014-12-23 12:30:00,59.71,59.88,59.71,59.88,35600.0,59.71,59.88,59.71,59.88,35600.0
2014-12-23 13:00:00,59.88,59.89,59.61,59.66,34100.0,59.88,59.89,59.61,59.66,34100.0
2014-12-23 13:30:00,59.64,59.78,59.64,59.67,24600.0,59.64,59.78,59.64,59.67,24600.0
2014-12-23 14:00:00,59.67,59.67,59.46,59.52,31600.0,59.67,59.67,59.46,59.52,31600.0
2014-12-23 14:30:00,59.52,59.54,59.43,59.43,31400.0,59.52,59.54,59.43,59.43,31400.0
2014-12-23 15:00:00,59.44,59.44,59.32,59.34,26800.0,59.44,59.44,59.32,59.34,26800.0
2014-12-23 15:30:00,59.31,59.47,59.3,59.41,112700.0,59.31,59.47,59.3,59.41,112700.0
2014-12-24 09:30:00,59.56,60.07,59.49,60.01,47600.0,59.56,60.07,59.49,60.01,47600.0
2014-12-24 10:00:00,60.05,60.16,59.91,59.96,75000.0,60.05,60.16,59.91,59.96,75000.0
2014-12-24 10:30:00,59.94,60.04,59.78,59.78,20200.0,59.94,60.04,59.78,59.78,20200.0
2014-12-24 11:00:00,59.75,59.86,59.7,59.81,20600.0,59.75,59.86,59.7,59.81,20600.0
2014-12-24 11:30:00,59.8,60.02,59.8,59.99,24100.0,59.8,60.02,59.8,59.99,24100.0
2014-12-24 12:00:00,59.99,60.02,59.83,60.01,22700.0,59.99,60.02,59.83,60.01,22700.0
2014-12-24 12:30:00,60.01,60.01,59.71,59.77,46100.0,60.01,60.01,59.71,59.77,46100.0
2014-12-26 09:30:00,59.94,60.23,59.88,59.9,31500.0,59.94,60.23,59.88,59.9,31500.0
2014-12-26 10:00:00,59.99,60.21,59.95,60.09,8200.0,59.99,60.21,59.95,60.09,8200.0
2014-12-26 10:30:00,60.05,60.07,59.99,60.02,8200.0,60.05,60.07,59.99,60.02,8200.0
2014-12-26 11:00:00,60.02,60.05,59.96,59.96,8900.0,60.02,60.05,59.96,59.96,8900.0
2014-12-26 11:30:00,59.94,59.97,59.86,59.95,6600.0,59.94,59.97,59.86,59.95,6600.0
2014-12-26 12:00:00,59.92,59.96,59.88,59.96,8100.0,59.92,59.96,59.88,59.96,8100.0
2014-12-26 12:30:00,59.95,59.97,59.92,59.97,4300.0,59.95,59.97,59.92,59.97,4300.0
2014-12-26 13:00:00,59.96,60.0,59.94,59.96,11100.0,59.96,60.0,59.94,59.96,11100.0
2014-12-26 13:30:00,59.96,60.14,59.96,60.12,13100.0,59.96,60.14,59.96,60.12,13100.0
2014-12-26 14:00:00,60.13,60.27,60.12,60.21,15700.0,60.13,60.27,60.12,60.21,15700.0
2014-12-26 14:30:00,60.2,60.21,60.17,60.21,14500.0,60.2,60.21,60.17,60.21,14500.0
2014-12-26 15:00:00,60.2,60.23,60.11,60.19,28200.0,60.2,60.23,60.11,60.19,28200.0
2014-12-26 15:30:00,60.2,60.2,59.97,59.98,64600.0,60.2,60.2,59.97,59.98,64600.0
2014-12-29 09:30:00,59.93,60.67,59.8,60.58,32900.0,59.93,60.67,59.8,60.58,32900.0
2014-12-29 10:00:00,60.64,60.64,60.35,60.52,17300.0,60.64,60.64,60.35,60.52,17300.0
2014-12-29 10:30:00,60.54,60.61,60.34,60.47,18500.0,60.54,60.61,60.34,60.47,18500.0
2014-12-29 11:00:00,60.44,60.47,60.35,60.38,8100.0,60.44,60.47,60.35,60.38,8100.0
2014-12-29 11:30:00,60.37,60.44,60.36,60.42,8900.0,60.37,60.44,60.36,60.42,8900.0
2014-12-29 12:00:00,60.43,60.53,60.42,60.52,5600.0,60.43,60.53,60.42,60.52,5600.0
2014-12-29 12:30:00,60.49,60.54,60.45,60.5,8400.0,60.49,60.54,60.45,60.5,8400.0
2014-12-29 13:00:00,60.52,60.58,60.48,60.56,10300.0,60.52,60.58,60.48,60.56,10300.0
2014-12-29 13:30:00,60.57,60.57,60.48,60.49,7700.0,60.57,60.57,60.48,60.49,7700.0
2014-12-29 14:00:00,60.48,60.48,60.4,60.48,8600.0,60.48,60.48,60.4,60.48,8600.0
2014-12-29 14:30:00,60.47,60.76,60.47,60.75,14400.0,60.47,60.76,60.47,60.75,14400.0
2014-12-29 15:00:00,60.76,60.99,60.75,60.92,54800.0,60.76,60.99,60.75,60.92,54800.0
2014-12-29 15:30:00,60.92,61.03,60.85,60.88,137500.0,60.92,61.03,60.85,60.88,137500.0
2014-12-30 09:30:00,60.62,61.15,60.44,60.89,39400.0,60.62,61.15,60.44,60.89,39400.0
2014-12-30 10:00:00,60.88,61.03,60.83,60.97,28300.0,60.88,61.03,60.83,60.97,28300.0
2014-12-30 10:30:00,60.92,60.97,60.86,60.97,12600.0,60.92,60.97,60.86,60.97,12600.0
2014-12-30 11:00:00,60.99,61.02,60.84,60.93,19800.0,60.99,61.02,60.84,60.93,19800.0
2014-12-30 11:30:00,60.91,60.91,60.74,60.75,14100.0,60.91,60.91,60.74,60.75,14100.0
2014-12-30 12:00:00,60.76,60.79,60.7,60.77,12500.0,60.76,60.79,60.7,60.77,12500.0
2014-12-30 12:30:00,60.78,60.79,60.64,60.64,9400.0,60.78,60.79,60.64,60.64,9400.0
2014-12-30 13:00:00,60.65,60.82,60.61,60.7,26100.0,60.65,60.82,60.61,60.7,26100.0
2014-12-30 13:30:00,60.68,60.68,60.53,60.62,14200.0,60.68,60.68,60.53,60.62,14200.0
2014-12-30 14:00:00,60.61,60.68,60.58,60.61,12900.0,60.61,60.68,60.58,60.61,12900.0
2014-12-30 14:30:00,60.61,60.81,60.6,60.76,26100.0,60.61,60.81,60.6,60.76,26100.0
2014-12-30 15:00:00,60.76,60.83,60.68,60.83,26500.0,60.76,60.83,60.68,60.83,26500.0
2014-12-30 15:30:00,60.83,60.96,60.76,60.82,136500.0,60.83,60.96,60.76,60.82,136500.0
2014-12-31 09:30:00,61.11,61.42,61.02,61.24,38700.0,61.11,61.42,61.02,61.24,38700.0
2014-12-31 10:00:00,61.23,61.35,60.98,61.0,25200.0,61.23,61.35,60.98,61.0,25200.0
2014-12-31 10:30:00,61.0,61.13,60.98,61.13,20700.0,61.0,61.13,60.98,61.13,20700.0
2014-12-31 11:00:00,61.1,61.28,61.08,61.2,11500.0,61.1,61.28,61.08,61.2,11500.0
2014-12-31 11:30:00,61.19,61.25,61.05,61.08,130200.0,61.19,61.25,61.05,61.08,130200.0
2014-12-31 12:00:00,61.06,61.08,60.88,60.9,18400.0,61.06,61.08,60.88,60.9,18400.0
2014-12-31 12:30:00,60.98,61.19,60.9,61.06,15600.0,60.98,61.19,60.9,61.06,15600.0
2014-12-31 13:00:00,61.04,61.16,61.01,61.04,10200.0,61.04,61.16,61.01,61.04,10200.0
2014-12-31 13:30:00,61.03,61.03,60.79,60.88,14100.0,61.03,61.03,60.79,60.88,14100.0
2014-12-31 14:00:00,60.89,60.92,60.66,60.75,17600.0,60.89,60.92,60.66,60.75,17600.0
2014-12-31 14:30:00,60.73,60.78,60.65,60.72,26700.0,60.73,60.78,60.65,60.72,26700.0
2014-12-31 15:00:00,60.73,60.75,60.62,60.74,25900.0,60.73,60.75,60.62,60.74,25900.0
2014-12-31 15:30:00,60.73,60.75,60.36,60.39,93000.0,60.73,60.75,60.36,60.39,93000.0
2015-01-02 09:30:00,60.89,61.06,60.34,60.4,61700.0,60.89,61.06,60.34,60.4,61700.0
2015-01-02 10:00:00,60.37,60.7,60.28,60.28,69100.0,60.37,60.7,60.28,60.28,69100.0
2015-01-02 10:30:00,60.27,60.27,59.58,60.01,47700.0,60.27,60.27,59.58,60.01,47700.0
2015-01-02 11:00:00,59.99,60.01,59.7,59.81,52100.0,59.99,60.01,59.7,59.81,52100.0
2015-01-02 11:30:00,59.8,60.08,59.79,60.05,41700.0,59.8,60.08,59.79,60.05,41700.0
2015-01-02 12:00:00,60.04,60.08,59.92,60.0,36000.0,60.04,60.08,59.92,60.0,36000.0
2015-01-02 12:30:00,60.03,60.03,59.64,59.77,22700.0,60.03,60.03,59.64,59.77,22700.0
2015-01-02 13:00:00,59.79,59.84,59.65,59.66,43100.0,59.79,59.84,59.65,59.66,43100.0
2015-01-02 13:30:00,59.67,59.68,59.47,59.58,30900.0,59.67,59.68,59.47,59.58,30900.0
2015-01-02 14:00:00,59.59,60.02,59.59,59.96,33200.0,59.59,60.02,59.59,59.96,33200.0
2015-01-02 14:30:00,59.95,60.19,59.94,59.96,67700.0,59.95,60.19,59.94,59.96,67700.0
2015-01-02 15:00:00,59.95,60.19,59.91,60.06,46300.0,59.95,60.19,59.91,60.06,46300.0
2015-01-02 15:30:00,60.08,60.23,59.97,60.04,185700.0,60.08,60.23,59.97,60.04,185700.0
2015-01-05 09:30:00,59.84,60.16,59.58,59.69,48700.0,59.84,60.16,59.58,59.69,48700.0
2015-01-05 10:00:00,59.68,59.7,59.35,59.44,49900.0,59.68,59.7,59.35,59.44,49900.0
2015-01-05 10:30:00,59.43,59.45,59.13,59.23,32200.0,59.43,59.45,59.13,59.23,32200.0
2015-01-05 11:00:00,59.21,59.48,59.14,59.29,30400.0,59.21,59.48,59.14,59.29,30400.0
2015-01-05 11:30:00,59.31,59.44,59.16,59.23,25400.0,59.31,59.44,59.16,59.23,25400.0
2015-01-05 12:00:00,59.23,59.32,59.0,59.0,17800.0,59.23,59.32,59.0,59.0,17800.0
2015-01-05 12:30:00,58.97,59.19,58.93,59.05,26100.0,58.97,59.19,58.93,59.05,26100.0
2015-01-05 13:00:00,59.07,59.08,58.82,58.92,26600.0,59.07,59.08,58.82,58.92,26600.0
2015-01-05 13:30:00,58.88,59.17,58.88,59.16,16000.0,58.88,59.17,58.88,59.16,16000.0
2015-01-05 14:00:00,59.15,59.23,59.04,59.15,42500.0,59.15,59.23,59.04,59.15,42500.0
2015-01-05 14:30:00,59.15,59.2,59.06,59.15,45700.0,59.15,59.2,59.06,59.15,45700.0
2015-01-05 15:00:00,59.14,59.35,59.12,59.2,41000.0,59.14,59.35,59.12,59.2,41000.0
2015-01-05 15:30:00,59.2,59.42,59.13,59.21,78200.0,59.2,59.42,59.13,59.21,78200.0
2015-01-06 09:30:00,59.55,59.91,59.31,59.7,68500.0,59.55,59.91,59.31,59.7,68500.0
2015-01-06 10:00:00,59.73,59.99,59.57,59.87,57800.0,59.73,59.99,59.57,59.87,57800.0
2015-01-06 10:30:00,59.89,59.89,59.39,59.4,30200.0,59.89,59.89,59.39,59.4,30200.0
2015-01-06 11:00:00,59.4,59.42,59.09,59.19,37600.0,59.4,59.42,59.09,59.19,37600.0
2015-01-06 11:30:00,59.19,59.2,58.97,59.0,83100.0,59.19,59.2,58.97,59.0,83100.0
2015-01-06 12:00:00,59.0,59.02,58.55,58.78,36600.0,59.0,59.02,58.55,58.78,36600.0
2015-01-06 12:30:00,58.76,59.16,58.7,59.12,21100.0,58.76,59.16,58.7,59.12,21100.0
2015-01-06 13:00:00,59.14,59.17,58.63,58.78,47300.0,59.14,59.17,58.63,58.78,47300.0
2015-01-06 13:30:00,58.78,59.07,58.75,59.03,22900.0,58.78,59.07,58.75,59.03,22900.0
2015-01-06 14:00:00,59.03,59.15,58.8,59.09,24800.0,59.03,59.15,58.8,59.09,24800.0
2015-01-06 14:30:00,59.09,59.53,59.0,59.27,43100.0,59.09,59.53,59.0,59.27,43100.0
2015-01-06 15:00:00,59.29,59.33,59.11,59.21,102300.0,59.29,59.33,59.11,59.21,102300.0
2015-01-06 15:30:00,59.2,59.34,58.95,59.08,288500.0,59.2,59.34,58.95,59.08,288500.0
2015-01-07 09:30:00,59.68,60.11,59.38,59.69,87300.0,59.68,60.11,59.38,59.69,87300.0
2015-01-07 10:00:00,59.72,59.73,59.07,59.1,93900.0,59.72,59.73,59.07,59.1,93900.0
2015-01-07 10:30:00,59.07,59.32,58.86,59.14,34800.0,59.07,59.32,58.86,59.14,34800.0
2015-01-07 11:00:00,59.16,59.3,58.83,58.94,35800.0,59.16,59.3,58.83,58.94,35800.0
2015-01-07 11:30:00,58.94,59.5,58.94,59.43,31700.0,58.94,59.5,58.94,59.43,31700.0
2015-01-07 12:00:00,59.44,59.54,59.32,59.47,50100.0,59.44,59.54,59.32,59.47,50100.0
2015-01-07 12:30:00,59.49,59.52,59.29,59.39,34900.0,59.49,59.52,59.29,59.39,34900.0
2015-01-07 13:00:00,59.38,59.52,59.26,59.33,29700.0,59.38,59.52,59.26,59.33,29700.0
2015-01-07 13:30:00,59.33,59.44,59.2,59.27,70600.0,59.33,59.44,59.2,59.27,70600.0
2015-01-07 14:00:00,59.28,59.5,59.17,59.41,73700.0,59.28,59.5,59.17,59.41,73700.0
2015-01-07 14:30:00,59.4,59.76,59.4,59.48,83500.0,59.4,59.76,59.4,59.48,83500.0
2015-01-07 15:00:00,59.49,59.63,59.43,59.59,32300.0,59.49,59.63,59.43,59.59,32300.0
2015-01-07 15:30:00,59.59,59.61,59.39,59.49,196500.0,59.59,59.61,59.39,59.49,196500.0
2015-01-08 09:30:00,59.99,60.04,59.1,59.75,137600.0,59.99,60.04,59.1,59.75,137600.0
2015-01-08 10:00:00,59.78,59.84,59.51,59.75,59100.0,59.78,59.84,59.51,59.75,59100.0
2015-01-08 10:30:00,59.75,59.76,59.57,59.7,94500.0,59.75,59.76,59.57,59.7,94500.0
2015-01-08 11:00:00,59.7,59.83,59.69,59.72,59200.0,59.7,59.83,59.69,59.72,59200.0
2015-01-08 11:30:00,59.72,59.75,59.64,59.7,47300.0,59.72,59.75,59.64,59.7,47300.0
2015-01-08 12:00:00,59.7,59.76,59.69,59.72,34000.0,59.7,59.76,59.69,59.72,34000.0
2015-01-08 12:30:00,59.71,59.73,59.67,59.69,47300.0,59.71,59.73,59.67,59.69,47300.0
2015-01-08 13:00:00,59.67,59.71,59.65,59.69,45900.0,59.67,59.71,59.65,59.69,45900.0
2015-01-08 13:30:00,59.7,59.72,59.61,59.64,52300.0,59.7,59.72,59.61,59.64,52300.0
2015-01-08 14:00:00,59.68,59.82,59.68,59.79,56200.0,59.68,59.82,59.68,59.79,56200.0
2015-01-08 14:30:00,59.8,59.9,59.75,59.8,70200.0,59.8,59.9,59.75,59.8,70200.0
2015-01-08 15:00:00,59.8,59.95,59.77,59.89,80900.0,59.8,59.95,59.77,59.89,80900.0
2015-01-08 15:30:00,59.89,59.92,59.78,59.86,172800.0,59.89,59.92,59.78,59.86,172800.0
2015-01-09 09:30:00,59.81,60.05,59.0,59.48,72500.0,59.81,60.05,59.0,59.48,72500.0
2015-01-09 10:00:00,59.48,59.76,59.39,59.42,30200.0,59.48,59.76,59.39,59.42,30200.0
2015-01-09 10:30:00,59.39,59.51,59.26,59.51,15000.0,59.39,59.51,59.26,59.51,15000.0
2015-01-09 11:00:00,59.48,59.48,59.13,59.13,30000.0,59.48,59.48,59.13,59.13,30000.0
2015-01-09 11:30:00,59.13,59.45,59.05,59.38,18000.0,59.13,59.45,59.05,59.38,18000.0
2015-01-09 12:00:00,59.39,59.53,59.28,59.3,17100.0,59.39,59.53,59.28,59.3,17100.0
2015-01-09 12:30:00,59.32,59.39,59.23,59.24,14100.0,59.32,59.39,59.23,59.24,14100.0
2015-01-09 13:00:00,59.2,59.42,59.18,59.32,20000.0,59.2,59.42,59.18,59.32,20000.0
2015-01-09 13:30:00,59.34,59.42,59.27,59.34,17000.0,59.34,59.42,59.27,59.34,17000.0
2015-01-09 14:00:00,59.31,59.35,59.26,59.28,20700.0,59.31,59.35,59.26,59.28,20700.0
2015-01-09 14:30:00,59.26,59.31,59.11,59.14,48200.0,59.26,59.31,59.11,59.14,48200.0
2015-01-09 15:00:00,59.15,59.32,59.1,59.19,40900.0,59.15,59.32,59.1,59.19,40900.0
2015-01-09 15:30:00,59.22,59.23,58.94,58.94,173900.0,59.22,59.23,58.94,58.94,173900.0
2015-01-12 09:30:00,58.92,59.01,58.05,58.22,27400.0,58.92,59.01,58.05,58.22,27400.0
2015-01-12 10:00:00,58.25,58.33,58.0,58.12,45100.0,58.25,58.33,58.0,58.12,45100.0
2015-01-12 10:30:00,58.11,58.62,58.07,58.62,17700.0,58.11,58.62,58.07,58.62,17700.0
2015-01-12 11:00:00,58.63,58.79,58.53,58.71,21000.0,58.63,58.79,58.53,58.71,21000.0
2015-01-12 11:30:00,58.79,58.87,58.51,58.65,14100.0,58.79,58.87,58.51,58.65,14100.0
2015-01-12 12:00:00,58.64,58.73,58.59,58.68,8600.0,58.64,58.73,58.59,58.68,8600.0
2015-01-12 12:30:00,58.73,58.81,58.49,58.54,18600.0,58.73,58.81,58.49,58.54,18600.0
2015-01-12 13:00:00,58.55,58.59,58.37,58.37,16300.0,58.55,58.59,58.37,58.37,16300.0
2015-01-12 13:30:00,58.39,58.44,58.37,58.38,13000.0,58.39,58.44,58.37,58.38,13000.0
2015-01-12 14:00:00,58.4,58.41,58.26,58.28,36100.0,58.4,58.41,58.26,58.28,36100.0
2015-01-12 14:30:00,58.27,58.29,58.1,58.16,40800.0,58.27,58.29,58.1,58.16,40800.0
2015-01-12 15:00:00,58.16,58.18,58.03,58.12,62800.0,58.16,58.18,58.03,58.12,62800.0
2015-01-12 15:30:00,58.14,58.23,58.04,58.12,146700.0,58.14,58.23,58.04,58.12,146700.0
2015-01-13 09:30:00,58.55,59.35,58.55,59.09,53400.0,58.55,59.35,58.55,59.09,53400.0
2015-01-13 10:00:00,59.1,59.15,59.0,59.1,39200.0,59.1,59.15,59.0,59.1,39200.0
2015-01-13 10:30:00,59.07,59.12,58.89,58.91,40600.0,59.07,59.12,58.89,58.91,40600.0
2015-01-13 11:00:00,58.93,59.05,58.91,58.94,27200.0,58.93,59.05,58.91,58.94,27200.0
2015-01-13 11:30:00,58.98,58.98,58.61,58.62,15600.0,58.98,58.98,58.61,58.62,15600.0
2015-01-13 12:00:00,58.63,58.73,58.48,58.5,40200.0,58.63,58.73,58.48,58.5,40200.0
2015-01-13 12:30:00,58.49,58.65,58.42,58.65,10200.0,58.49,58.65,58.42,58.65,10200.0
2015-01-13 13:00:00,58.66,58.72,58.3,58.33,12200.0,58.66,58.72,58.3,58.33,12200.0
2015-01-13 13:30:00,58.32,58.32,57.82,57.92,27300.0,58.32,58.32,57.82,57.92,27300.0
2015-01-13 14:00:00,57.9,57.9,57.53,57.6,147600.0,57.9,57.9,57.53,57.6,147600.0
2015-01-13 14:30:00,57.61,57.68,57.55,57.56,186800.0,57.61,57.68,57.55,57.56,186800.0
2015-01-13 15:00:00,57.55,57.59,57.42,57.42,165300.0,57.55,57.59,57.42,57.42,165300.0
2015-01-13 15:30:00,57.42,57.57,57.37,57.53,418500.0,57.42,57.57,57.37,57.53,418500.0
2015-01-14 09:30:00,56.83,57.63,56.69,57.44,55200.0,56.83,57.63,56.69,57.44,55200.0
2015-01-14 10:00:00,57.5,57.69,57.06,57.06,60400.0,57.5,57.69,57.06,57.06,60400.0
2015-01-14 10:30:00,57.0,57.22,56.94,57.16,70800.0,57.0,57.22,56.94,57.16,70800.0
2015-01-14 11:00:00,57.14,57.15,56.86,56.9,31000.0,57.14,57.15,56.86,56.9,31000.0
2015-01-14 11:30:00,56.88,57.0,56.83,56.95,123500.0,56.88,57.0,56.83,56.95,123500.0
2015-01-14 12:00:00,56.96,57.08,56.78,56.89,42900.0,56.96,57.08,56.78,56.89,42900.0
2015-01-14 12:30:00,56.89,56.97,56.81,56.91,26400.0,56.89,56.97,56.81,56.91,26400.0
2015-01-14 13:00:00,56.92,56.92,56.74,56.84,17400.0,56.92,56.92,56.74,56.84,17400.0
2015-01-14 13:30:00,56.82,56.84,56.54,56.77,73700.0,56.82,56.84,56.54,56.77,73700.0
2015-01-14 14:00:00,56.73,57.11,56.7,57.05,59500.0,56.73,57.11,56.7,57.05,59500.0
2015-01-14 14:30:00,57.05,57.09,56.8,56.81,87700.0,57.05,57.09,56.8,56.81,87700.0
2015-01-14 15:00:00,56.79,57.22,56.79,57.16,127600.0,56.79,57.22,56.79,57.16,127600.0
2015-01-14 15:30:00,57.18,57.27,57.01,57.2,177900.0,57.18,57.27,57.01,57.2,177900.0
2015-01-15 09:30:00,57.3,57.3,56.47,56.65,48800.0,57.3,57.3,56.47,56.65,48800.0
2015-01-15 10:00:00,56.57,56.94,56.49,56.93,29800.0,56.57,56.94,56.49,56.93,29800.0
2015-01-15 10:30:00,56.98,57.06,56.84,56.9,30600.0,56.98,57.06,56.84,56.9,30600.0
2015-01-15 11:00:00,56.86,56.99,56.8,56.81,18700.0,56.86,56.99,56.8,56.81,18700.0
2015-01-15 11:30:00,56.8,56.96,56.56,56.7,130000.0,56.8,56.96,56.56,56.7,130000.0
2015-01-15 12:00:00,56.7,56.9,56.7,56.87,27900.0,56.7,56.9,56.7,56.87,27900.0
2015-01-15 12:30:00,56.83,56.83,56.37,56.48,84000.0,56.83,56.83,56.37,56.48,84000.0
2015-01-15 13:00:00,56.51,56.83,56.46,56.69,70300.0,56.51,56.83,56.46,56.69,70300.0
2015-01-15 13:30:00,56.65,56.8,56.56,56.74,38000.0,56.65,56.8,56.56,56.74,38000.0
2015-01-15 14:00:00,56.75,56.8,56.61,56.65,22800.0,56.75,56.8,56.61,56.65,22800.0
2015-01-15 14:30:00,56.66,56.72,56.61,56.69,28000.0,56.66,56.72,56.61,56.69,28000.0
2015-01-15 15:00:00,56.68,56.7,56.38,56.54,51600.0,56.68,56.7,56.38,56.54,51600.0
2015-01-15 15:30:00,56.55,56.6,56.07,56.11,142700.0,56.55,56.6,56.07,56.11,142700.0
2015-01-16 09:30:00,56.16,56.54,55.91,56.28,54600.0,56.16,56.54,55.91,56.28,54600.0
2015-01-16 10:00:00,56.32,56.54,56.04,56.51,101400.0,56.32,56.54,56.04,56.51,101400.0
2015-01-16 10:30:00,56.52,57.15,56.48,57.15,63200.0,56.52,57.15,56.48,57.15,63200.0
2015-01-16 11:00:00,57.12,57.51,57.1,57.49,91400.0,57.12,57.51,57.1,57.49,91400.0
2015-01-16 11:30:00,57.51,57.72,57.47,57.54,34600.0,57.51,57.72,57.47,57.54,34600.0
2015-01-16 12:00:00,57.53,57.84,57.53,57.79,26300.0,57.53,57.84,57.53,57.79,26300.0
2015-01-16 12:30:00,57.78,57.82,57.61,57.74,25500.0,57.78,57.82,57.61,57.74,25500.0
2015-01-16 13:00:00,57.73,57.8,57.67,57.7,23600.0,57.73,57.8,57.67,57.7,23600.0
2015-01-16 13:30:00,57.73,57.9,57.62,57.9,24200.0,57.73,57.9,57.62,57.9,24200.0
2015-01-16 14:00:00,57.9,57.93,57.74,57.78,33500.0,57.9,57.93,57.74,57.78,33500.0
2015-01-16 14:30:00,57.77,57.82,57.72,57.74,22200.0,57.77,57.82,57.72,57.74,22200.0
2015-01-16 15:00:00,57.75,57.92,57.71,57.88,28900.0,57.75,57.92,57.71,57.88,28900.0
2015-01-16 15:30:00,57.87,58.15,57.85,58.08,199400.0,57.87,58.15,57.85,58.08,199400.0
2015-01-20 09:30:00,58.27,58.5,57.32,57.36,68800.0,58.27,58.5,57.32,57.36,68800.0
2015-01-20 10:00:00,57.39,57.53,57.11,57.49,40200.0,57.39,57.53,57.11,57.49,40200.0
2015-01-20 10:30:00,57.5,57.63,57.13,57.4,67500.0,57.5,57.63,57.13,57.4,67500.0
2015-01-20 11:00:00,57.37,57.39,57.25,57.38,21000.0,57.37,57.39,57.25,57.38,21000.0
2015-01-20 11:30:00,57.39,57.41,57.17,57.32,24100.0,57.39,57.41,57.17,57.32,24100.0
2015-01-20 12:00:00,57.31,57.51,57.28,57.48,20700.0,57.31,57.51,57.28,57.48,20700.0
2015-01-20 12:30:00,57.49,57.74,57.45,57.72,47600.0,57.49,57.74,57.45,57.72,47600.0
2015-01-20 13:00:00,57.72,57.83,57.55,57.82,30800.0,57.72,57.83,57.55,57.82,30800.0
2015-01-20 13:30:00,57.81,57.86,57.75,57.76,25900.0,57.81,57.86,57.75,57.76,25900.0
2015-01-20 14:00:00,57.76,57.87,57.72,57.74,23200.0,57.76,57.87,57.72,57.74,23200.0
2015-01-20 14:30:00,57.75,58.05,57.75,57.99,26900.0,57.75,58.05,57.75,57.99,26900.0
2015-01-20 15:00:00,58.0,58.04,57.81,57.82,45900.0,58.0,58.04,57.81,57.82,45900.0
2015-01-20 15:30:00,57.82,57.86,57.72,57.81,128500.0,57.82,57.86,57.72,57.81,128500.0
2015-01-21 09:30:00,56.74,57.28,56.19,56.98,75600.0,56.74,57.28,56.19,56.98,75600.0
2015-01-21 10:00:00,56.98,57.24,56.97,57.22,45400.0,56.98,57.24,56.97,57.22,45400.0
2015-01-21 10:30:00,57.21,57.57,57.15,57.52,19000.0,57.21,57.57,57.15,57.52,19000.0
2015-01-21 11:00:00,57.52,57.53,57.19,57.35,22100.0,57.52,57.53,57.19,57.35,22100.0
2015-01-21 11:30:00,57.36,57.43,57.31,57.33,16900.0,57.36,57.43,57.31,57.33,16900.0
2015-01-21 12:00:00,57.33,57.38,57.21,57.31,18100.0,57.33,57.38,57.21,57.31,18100.0
2015-01-21 12:30:00,57.34,57.41,57.12,57.17,18100.0,57.34,57.41,57.12,57.17,18100.0
2015-01-21 13:00:00,57.17,57.38,57.11,57.16,11900.0,57.17,57.38,57.11,57.16,11900.0
2015-01-21 13:30:00,57.14,57.14,56.95,56.97,19000.0,57.14,57.14,56.95,56.97,19000.0
2015-01-21 14:00:00,56.99,57.26,56.94,57.24,22600.0,56.99,57.26,56.94,57.24,22600.0
2015-01-21 14:30:00,57.26,57.44,57.21,57.42,18100.0,57.26,57.44,57.21,57.42,18100.0
2015-01-21 15:00:00,57.41,57.44,57.23,57.35,26700.0,57.41,57.44,57.23,57.35,26700.0
2015-01-21 15:30:00,57.35,57.43,57.28,57.34,73900.0,57.35,57.43,57.28,57.34,73900.0
2015-01-22 09:30:00,57.61,57.89,57.1,57.61,26800.0,57.61,57.89,57.1,57.61,26800.0
2015-01-22 10:00:00,57.58,58.06,57.54,57.98,42900.0,57.58,58.06,57.54,57.98,42900.0
2015-01-22 10:30:00,58.01,58.51,58.0,58.45,35000.0,58.01,58.51,58.0,58.45,35000.0
2015-01-22 11:00:00,58.45,58.5,58.17,58.22,15500.0,58.45,58.5,58.17,58.22,15500.0
2015-01-22 11:30:00,58.27,58.33,58.07,58.12,24300.0,58.27,58.33,58.07,58.12,24300.0
2015-01-22 12:00:00,58.15,58.21,58.07,58.18,13600.0,58.15,58.21,58.07,58.18,13600.0
2015-01-22 12:30:00,58.17,58.19,58.08,58.12,14600.0,58.17,58.19,58.08,58.12,14600.0
2015-01-22 13:00:00,58.14,58.22,57.95,58.04,11400.0,58.14,58.22,57.95,58.04,11400.0
2015-01-22 13:30:00,58.06,58.27,58.06,58.14,16900.0,58.06,58.27,58.06,58.14,16900.0
2015-01-22 14:00:00,58.15,58.24,58.11,58.23,17600.0,58.15,58.24,58.11,58.23,17600.0
2015-01-22 14:30:00,58.24,58.53,58.22,58.53,18200.0,58.24,58.53,58.22,58.53,18200.0
2015-01-22 15:00:00,58.52,58.73,58.51,58.68,33500.0,58.52,58.73,58.51,58.68,33500.0
2015-01-22 15:30:00,58.67,58.73,58.52,58.58,68800.0,58.67,58.73,58.52,58.58,68800.0
2015-01-23 09:30:00,58.62,58.96,58.43,58.91,23800.0,58.62,58.96,58.43,58.91,23800.0
2015-01-23 10:00:00,58.97,59.17,58.86,59.01,32400.0,58.97,59.17,58.86,59.01,32400.0
2015-01-23 10:30:00,59.0,59.05,58.74,58.96,28300.0,59.0,59.05,58.74,58.96,28300.0
2015-01-23 11:00:00,58.98,59.01,58.85,58.97,14800.0,58.98,59.01,58.85,58.97,14800.0
2015-01-23 11:30:00,58.94,59.01,58.84,59.01,19400.0,58.94,59.01,58.84,59.01,19400.0
2015-01-23 12:00:00,59.01,59.1,58.78,58.93,31500.0,59.01,59.1,58.78,58.93,31500.0
2015-01-23 12:30:00,58.94,59.4,58.94,59.37,58100.0,58.94,59.4,58.94,59.37,58100.0
2015-01-23 13:00:00,59.36,59.49,59.24,59.24,21400.0,59.36,59.49,59.24,59.24,21400.0
2015-01-23 13:30:00,59.24,59.34,59.2,59.29,15000.0,59.24,59.34,59.2,59.29,15000.0
2015-01-23 14:00:00,59.3,59.38,59.25,59.32,19500.0,59.3,59.38,59.25,59.32,19500.0
2015-01-23 14:30:00,59.34,59.36,59.19,59.31,21100.0,59.34,59.36,59.19,59.31,21100.0
2015-01-23 15:00:00,59.3,59.38,59.24,59.38,38900.0,59.3,59.38,59.24,59.38,38900.0
2015-01-23 15:30:00,59.37,59.48,59.29,59.41,157600.0,59.37,59.48,59.29,59.41,157600.0
2015-01-26 09:30:00,59.65,59.71,59.25,59.32,108300.0,59.65,59.71,59.25,59.32,108300.0
2015-01-26 10:00:00,59.36,59.45,59.26,59.29,40100.0,59.36,59.45,59.26,59.29,40100.0
2015-01-26 10:30:00,59.3,59.61,59.17,59.36,30500.0,59.3,59.61,59.17,59.36,30500.0
2015-01-26 11:00:00,59.34,59.45,59.28,59.45,25400.0,59.34,59.45,59.28,59.45,25400.0
2015-01-26 11:30:00,59.47,59.9,59.39,59.87,49100.0,59.47,59.9,59.39,59.87,49100.0
2015-01-26 12:00:00,59.88,59.97,59.75,59.9,15800.0,59.88,59.97,59.75,59.9,15800.0
2015-01-26 12:30:00,59.89,59.89,59.53,59.53,25200.0,59.89,59.89,59.53,59.53,25200.0
2015-01-26 13:00:00,59.56,59.7,59.44,59.65,33700.0,59.56,59.7,59.44,59.65,33700.0
2015-01-26 13:30:00,59.66,59.91,59.66,59.83,54500.0,59.66,59.91,59.66,59.83,54500.0
2015-01-26 14:00:00,59.85,59.86,59.66,59.68,34400.0,59.85,59.86,59.66,59.68,34400.0
2015-01-26 14:30:00,59.66,59.79,59.65,59.76,37500.0,59.66,59.79,59.65,59.76,37500.0
2015-01-26 15:00:00,59.74,59.84,59.71,59.81,44000.0,59.74,59.84,59.71,59.81,44000.0
2015-01-26 15:30:00,59.81,59.93,59.78,59.89,200400.0,59.81,59.93,59.78,59.89,200400.0
2015-01-27 09:30:00,59.05,59.37,58.82,58.86,45400.0,59.05,59.37,58.82,58.86,45400.0
2015-01-27 10:00:00,58.86,59.13,58.77,59.05,40500.0,58.86,59.13,58.77,59.05,40500.0
2015-01-27 10:30:00,59.0,59.0,58.81,58.85,30200.0,59.0,59.0,58.81,58.85,30200.0
2015-01-27 11:00:00,58.85,59.01,58.82,58.97,22400.0,58.85,59.01,58.82,58.97,22400.0
2015-01-27 11:30:00,58.95,59.0,58.9,58.91,22000.0,58.95,59.0,58.9,58.91,22000.0
2015-01-27 12:00:00,58.92,58.98,58.81,58.98,21800.0,58.92,58.98,58.81,58.98,21800.0
2015-01-27 12:30:00,59.0,59.24,58.94,59.24,27000.0,59.0,59.24,58.94,59.24,27000.0
2015-01-27 13:00:00,59.24,59.57,59.24,59.56,35700.0,59.24,59.57,59.24,59.56,35700.0
2015-01-27 13:30:00,59.55,59.72,59.51,59.6,27700.0,59.55,59.72,59.51,59.6,27700.0
2015-01-27 14:00:00,59.61,59.92,59.61,59.91,19900.0,59.61,59.92,59.61,59.91,19900.0
2015-01-27 14:30:00,59.87,59.89,59.62,59.63,18800.0,59.87,59.89,59.62,59.63,18800.0
2015-01-27 15:00:00,59.63,59.74,59.58,59.6,45700.0,59.63,59.74,59.58,59.6,45700.0
2015-01-27 15:30:00,59.6,59.85,59.6,59.8,144400.0,59.6,59.85,59.6,59.8,144400.0
2015-01-28 09:30:00,60.31,60.36,59.93,60.27,81300.0,60.31,60.36,59.93,60.27,81300.0
2015-01-28 10:00:00,60.26,60.5,60.09,60.4,79500.0,60.26,60.5,60.09,60.4,79500.0
2015-01-28 10:30:00,60.39,60.49,59.73,59.82,60600.0,60.39,60.49,59.73,59.82,60600.0
2015-01-28 11:00:00,59.8,60.21,59.8,60.17,32000.0,59.8,60.21,59.8,60.17,32000.0
2015-01-28 11:30:00,60.15,60.22,60.0,60.07,19900.0,60.15,60.22,60.0,60.07,19900.0
2015-01-28 12:00:00,60.07,60.35,60.06,60.31,22500.0,60.07,60.35,60.06,60.31,22500.0
2015-01-28 12:30:00,60.32,60.32,60.05,60.05,17900.0,60.32,60.32,60.05,60.05,17900.0
2015-01-28 13:00:00,60.06,60.13,59.96,60.11,27200.0,60.06,60.13,59.96,60.11,27200.0
2015-01-28 13:30:00,60.1,60.15,60.01,60.01,14600.0,60.1,60.15,60.01,60.01,14600.0
2015-01-28 14:00:00,60.03,60.38,60.02,60.12,49900.0,60.03,60.38,60.02,60.12,49900.0
2015-01-28 14:30:00,60.08,60.34,59.85,60.21,31400.0,60.08,60.34,59.85,60.21,31400.0
2015-01-28 15:00:00,60.21,60.29,59.94,60.01,85000.0,60.21,60.29,59.94,60.01,85000.0
2015-01-28 15:30:00,60.01,60.03,59.54,59.73,203800.0,60.01,60.03,59.54,59.73,203800.0
2015-01-29 09:30:00,59.83,60.27,59.58,60.18,52700.0,59.83,60.27,59.58,60.18,52700.0
2015-01-29 10:00:00,60.09,60.23,59.77,59.94,16700.0,60.09,60.23,59.77,59.94,16700.0
2015-01-29 10:30:00,59.95,60.0,59.62,59.75,24100.0,59.95,60.0,59.62,59.75,24100.0
2015-01-29 11:00:00,59.75,59.85,59.58,59.81,18600.0,59.75,59.85,59.58,59.81,18600.0
2015-01-29 11:30:00,59.83,60.08,59.83,59.91,21400.0,59.83,60.08,59.83,59.91,21400.0
2015-01-29 12:00:00,59.89,60.09,59.89,60.07,37200.0,59.89,60.09,59.89,60.07,37200.0
2015-01-29 12:30:00,60.05,60.05,59.91,59.96,23100.0,60.05,60.05,59.91,59.96,23100.0
2015-01-29 13:00:00,59.98,60.22,59.96,60.18,27900.0,59.98,60.22,59.96,60.18,27900.0
2015-01-29 13:30:00,60.17,60.37,60.08,60.29,71600.0,60.17,60.37,60.08,60.29,71600.0
2015-01-29 14:00:00,60.28,60.38,60.18,60.38,40200.0,60.28,60.38,60.18,60.38,40200.0
2015-01-29 14:30:00,60.43,60.45,60.3,60.33,20100.0,60.43,60.45,60.3,60.33,20100.0
2015-01-29 15:00:00,60.37,60.54,60.36,60.48,41500.0,60.37,60.54,60.36,60.48,41500.0
2015-01-29 15:30:00,60.48,60.62,60.46,60.58,85300.0,60.48,60.62,60.46,60.58,85300.0
2015-01-30 09:30:00,60.21,60.44,59.66,59.66,35900.0,60.21,60.44,59.66,59.66,35900.0
2015-01-30 10:00:00,59.61,59.75,59.45,59.5,34000.0,59.61,59.75,59.45,59.5,34000.0
2015-01-30 10:30:00,59.49,59.86,59.22,59.86,51400.0,59.49,59.86,59.22,59.86,51400.0
2015-01-30 11:00:00,59.87,59.91,59.71,59.84,56200.0,59.87,59.91,59.71,59.84,56200.0
2015-01-30 11:30:00,59.86,59.97,59.72,59.95,24700.0,59.86,59.97,59.72,59.95,24700.0
2015-01-30 12:00:00,59.99,60.06,59.83,59.99,19800.0,59.99,60.06,59.83,59.99,19800.0
2015-01-30 12:30:00,59.98,59.98,59.61,59.71,39500.0,59.98,59.98,59.61,59.71,39500.0
2015-01-30 13:00:00,59.73,59.77,59.54,59.69,21600.0,59.73,59.77,59.54,59.69,21600.0
2015-01-30 13:30:00,59.68,60.22,59.67,60.13,44800.0,59.68,60.22,59.67,60.13,44800.0
2015-01-30 14:00:00,60.14,60.21,59.97,60.21,28100.0,60.14,60.21,59.97,60.21,28100.0
2015-01-30 14:30:00,60.22,60.24,59.95,60.02,76900.0,60.22,60.24,59.95,60.02,76900.0
2015-01-30 15:00:00,60.0,60.07,59.69,59.88,131500.0,60.0,60.07,59.69,59.88,131500.0
2015-01-30 15:30:00,59.85,59.85,59.5,59.61,211700.0,59.85,59.85,59.5,59.61,211700.0
2015-02-02 09:30:00,59.87,60.29,59.79,59.79,183300.0,59.87,60.29,59.79,59.79,183300.0
2015-02-02 10:00:00,59.77,60.0,59.01,59.02,110000.0,59.77,60.0,59.01,59.02,110000.0
2015-02-02 10:30:00,59.05,59.41,59.05,59.3,64300.0,59.05,59.41,59.05,59.3,64300.0
2015-02-02 11:00:00,59.28,59.99,59.26,59.85,173600.0,59.28,59.99,59.26,59.85,173600.0
2015-02-02 11:30:00,59.86,60.04,59.33,59.69,151300.0,59.86,60.04,59.33,59.69,151300.0
2015-02-02 12:00:00,59.69,59.78,59.39,59.53,54300.0,59.69,59.78,59.39,59.53,54300.0
2015-02-02 12:30:00,59.52,59.63,59.36,59.36,49000.0,59.52,59.63,59.36,59.36,49000.0
2015-02-02 13:00:00,59.35,59.58,59.25,59.4,114300.0,59.35,59.58,59.25,59.4,114300.0
2015-02-02 13:30:00,59.41,59.52,59.16,59.16,107000.0,59.41,59.52,59.16,59.16,107000.0
2015-02-02 14:00:00,59.17,59.59,59.07,59.55,50900.0,59.17,59.59,59.07,59.55,50900.0
2015-02-02 14:30:00,59.54,59.68,59.41,59.63,113600.0,59.54,59.68,59.41,59.63,113600.0
2015-02-02 15:00:00,59.62,59.62,59.22,59.4,154300.0,59.62,59.62,59.22,59.4,154300.0
2015-02-02 15:30:00,59.4,59.53,59.25,59.34,536600.0,59.4,59.53,59.25,59.34,536600.0
2015-02-03 09:30:00,62.62,64.95,62.35,63.64,771700.0,62.62,64.95,62.35,63.64,771700.0
2015-02-03 10:00:00,63.62,63.74,62.53,62.77,359200.0,63.62,63.74,62.53,62.77,359200.0
2015-02-03 10:30:00,62.77,63.0,61.84,61.99,237100.0,62.77,63.0,61.84,61.99,237100.0
2015-02-03 11:00:00,62.0,62.85,61.8,62.59,233900.0,62.0,62.85,61.8,62.59,233900.0
2015-02-03 11:30:00,62.6,63.19,62.53,62.68,123400.0,62.6,63.19,62.53,62.68,123400.0
2015-02-03 12:00:00,62.64,62.76,62.55,62.69,67400.0,62.64,62.76,62.55,62.69,67400.0
2015-02-03 12:30:00,62.7,62.85,62.59,62.63,80200.0,62.7,62.85,62.59,62.63,80200.0
2015-02-03 13:00:00,62.63,62.66,62.15,62.2,108800.0,62.63,62.66,62.15,62.2,108800.0
2015-02-03 13:30:00,62.23,62.33,62.19,62.24,88600.0,62.23,62.33,62.19,62.24,88600.0
2015-02-03 14:00:00,62.24,62.98,62.24,62.91,151300.0,62.24,62.98,62.24,62.91,151300.0
2015-02-03 14:30:00,62.93,62.98,62.55,62.86,113900.0,62.93,62.98,62.55,62.86,113900.0
2015-02-03 15:00:00,62.85,63.08,62.73,63.0,143800.0,62.85,63.08,62.73,63.0,143800.0
2015-02-03 15:30:00,63.01,63.2,62.87,63.18,411600.0,63.01,63.2,62.87,63.18,411600.0
2015-02-04 09:30:00,62.85,63.2,62.0,62.8,234900.0,62.85,63.2,62.0,62.8,234900.0
2015-02-04 10:00:00,62.8,62.9,62.23,62.45,98300.0,62.8,62.9,62.23,62.45,98300.0
2015-02-04 10:30:00,62.45,62.51,62.28,62.33,71500.0,62.45,62.51,62.28,62.33,71500.0
2015-02-04 11:00:00,62.33,63.1,62.28,63.02,115700.0,62.33,63.1,62.28,63.02,115700.0
2015-02-04 11:30:00,63.02,63.15,62.8,62.87,96400.0,63.02,63.15,62.8,62.87,96400.0
2015-02-04 12:00:00,62.9,63.23,62.81,63.02,72700.0,62.9,63.23,62.81,63.02,72700.0
2015-02-04 12:30:00,63.01,63.1,62.66,62.76,40800.0,63.01,63.1,62.66,62.76,40800.0
2015-02-04 13:00:00,62.77,62.78,62.44,62.5,47700.0,62.77,62.78,62.44,62.5,47700.0
2015-02-04 13:30:00,62.49,62.63,62.42,62.59,70600.0,62.49,62.63,62.42,62.59,70600.0
2015-02-04 14:00:00,62.59,62.86,62.54,62.86,62800.0,62.59,62.86,62.54,62.86,62800.0
2015-02-04 14:30:00,62.87,63.09,62.65,62.93,81800.0,62.87,63.09,62.65,62.93,81800.0
2015-02-04 15:00:00,62.93,63.21,62.83,63.19,144200.0,62.93,63.21,62.83,63.19,144200.0
2015-02-04 15:30:00,63.2,63.32,62.6,62.79,309100.0,63.2,63.32,62.6,62.79,309100.0
2015-02-05 09:30:00,63.17,63.67,63.1,63.56,88500.0,63.17,63.67,63.1,63.56,88500.0
2015-02-05 10:00:00,63.56,63.74,63.44,63.46,82600.0,63.56,63.74,63.44,63.46,82600.0
2015-02-05 10:30:00,63.45,63.55,63.37,63.48,81000.0,63.45,63.55,63.37,63.48,81000.0
2015-02-05 11:00:00,63.47,63.56,63.41,63.47,59900.0,63.47,63.56,63.41,63.47,59900.0
2015-02-05 11:30:00,63.46,63.52,63.33,63.51,41000.0,63.46,63.52,63.33,63.51,41000.0
2015-02-05 12:00:00,63.5,63.61,63.44,63.54,78200.0,63.5,63.61,63.44,63.54,78200.0
2015-02-05 12:30:00,63.53,63.57,63.31,63.38,39800.0,63.53,63.57,63.31,63.38,39800.0
2015-02-05 13:00:00,63.4,63.42,63.25,63.42,44500.0,63.4,63.42,63.25,63.42,44500.0
2015-02-05 13:30:00,63.39,63.42,63.27,63.31,33000.0,63.39,63.42,63.27,63.31,33000.0
2015-02-05 14:00:00,63.29,63.42,63.21,63.25,30400.0,63.29,63.42,63.21,63.25,30400.0
2015-02-05 14:30:00,63.27,63.38,63.18,63.25,35900.0,63.27,63.38,63.18,63.25,35900.0
2015-02-05 15:00:00,63.25,63.46,63.19,63.45,113000.0,63.25,63.46,63.19,63.45,113000.0
2015-02-05 15:30:00,63.46,63.51,63.33,63.39,98000.0,63.46,63.51,63.33,63.39,98000.0
2015-02-06 09:30:00,63.44,63.7,63.3,63.7,40100.0,63.44,63.7,63.3,63.7,40100.0
2015-02-06 10:00:00,63.7,63.71,63.43,63.56,45900.0,63.7,63.71,63.43,63.56,45900.0
2015-02-06 10:30:00,63.55,63.57,63.47,63.51,47500.0,63.55,63.57,63.47,63.51,47500.0
2015-02-06 11:00:00,63.52,63.56,63.48,63.54,30600.0,63.52,63.56,63.48,63.54,30600.0
2015-02-06 11:30:00,63.53,63.56,63.39,63.5,93700.0,63.53,63.56,63.39,63.5,93700.0
2015-02-06 12:00:00,63.5,63.56,63.47,63.51,65000.0,63.5,63.56,63.47,63.51,65000.0
2015-02-06 12:30:00,63.52,63.65,63.45,63.57,38900.0,63.52,63.65,63.45,63.57,38900.0
2015-02-06 13:00:00,63.58,63.59,63.36,63.41,63600.0,63.58,63.59,63.36,63.41,63600.0
2015-02-06 13:30:00,63.42,63.47,63.34,63.43,39100.0,63.42,63.47,63.34,63.43,39100.0
2015-02-06 14:00:00,63.43,63.52,63.38,63.46,26000.0,63.43,63.52,63.38,63.46,26000.0
2015-02-06 14:30:00,63.48,63.5,63.21,63.22,37500.0,63.48,63.5,63.21,63.22,37500.0
2015-02-06 15:00:00,63.2,63.22,63.01,63.08,53500.0,63.2,63.22,63.01,63.08,53500.0
2015-02-06 15:30:00,63.05,63.33,63.05,63.32,117500.0,63.05,63.33,63.05,63.32,117500.0
2015-02-09 09:30:00,62.96,63.34,62.88,63.1,53800.0,62.96,63.34,62.88,63.1,53800.0
2015-02-09 10:00:00,63.13,63.17,62.84,62.85,59200.0,63.13,63.17,62.84,62.85,59200.0
2015-02-09 10:30:00,62.84,63.38,62.83,63.32,86300.0,62.84,63.38,62.83,63.32,86300.0
2015-02-09 11:00:00,63.31,63.49,63.27,63.47,77900.0,63.31,63.49,63.27,63.47,77900.0
2015-02-09 11:30:00,63.49,63.51,63.41,63.5,55400.0,63.49,63.51,63.41,63.5,55400.0
2015-02-09 12:00:00,63.48,63.68,63.46,63.66,30000.0,63.48,63.68,63.46,63.66,30000.0
2015-02-09 12:30:00,63.68,63.73,63.67,63.73,34800.0,63.68,63.73,63.67,63.73,34800.0
2015-02-09 13:00:00,63.73,63.73,63.53,63.53,34900.0,63.73,63.73,63.53,63.53,34900.0
2015-02-09 13:30:00,63.53,63.54,63.46,63.48,45300.0,63.53,63.54,63.46,63.48,45300.0
2015-02-09 14:00:00,63.48,63.57,63.43,63.57,24000.0,63.48,63.57,63.43,63.57,24000.0
2015-02-09 14:30:00,63.57,63.65,63.48,63.51,70800.0,63.57,63.65,63.48,63.51,70800.0
2015-02-09 15:00:00,63.52,63.54,63.41,63.53,85000.0,63.52,63.54,63.41,63.53,85000.0
2015-02-09 15:30:00,63.54,63.63,63.39,63.51,141800.0,63.54,63.63,63.39,63.51,141800.0
2015-02-10 09:30:00,64.15,64.15,63.71,64.08,67000.0,64.15,64.15,63.71,64.08,67000.0
2015-02-10 10:00:00,64.08,64.24,64.0,64.12,75400.0,64.08,64.24,64.0,64.12,75400.0
2015-02-10 10:30:00,64.08,64.12,64.01,64.12,62800.0,64.08,64.12,64.01,64.12,62800.0
2015-02-10 11:00:00,64.12,64.33,64.1,64.33,163300.0,64.12,64.33,64.1,64.33,163300.0
2015-02-10 11:30:00,64.33,64.39,64.07,64.08,52400.0,64.33,64.39,64.07,64.08,52400.0
2015-02-10 12:00:00,64.09,64.16,63.94,64.14,20600.0,64.09,64.16,63.94,64.14,20600.0
2015-02-10 12:30:00,64.14,64.15,64.08,64.11,19400.0,64.14,64.15,64.08,64.11,19400.0
2015-02-10 13:00:00,64.1,64.14,64.07,64.1,17400.0,64.1,64.14,64.07,64.1,17400.0
2015-02-10 13:30:00,64.09,64.26,64.04,64.09,19800.0,64.09,64.26,64.04,64.09,19800.0
2015-02-10 14:00:00,64.07,64.16,64.02,64.08,35100.0,64.07,64.16,64.02,64.08,35100.0
2015-02-10 14:30:00,64.07,64.3,64.05,64.3,49100.0,64.07,64.3,64.05,64.3,49100.0
2015-02-10 15:00:00,64.3,64.46,64.25,64.43,42600.0,64.3,64.46,64.25,64.43,42600.0
2015-02-10 15:30:00,64.44,64.61,64.35,64.49,167700.0,64.44,64.61,64.35,64.49,167700.0
2015-02-11 09:30:00,64.36,64.41,63.65,63.84,42000.0,64.36,64.41,63.65,63.84,42000.0
2015-02-11 10:00:00,63.87,63.94,63.6,63.8,39800.0,63.87,63.94,63.6,63.8,39800.0
2015-02-11 10:30:00,63.8,63.85,63.58,63.81,47400.0,63.8,63.85,63.58,63.81,47400.0
2015-02-11 11:00:00,63.82,63.84,63.55,63.73,36600.0,63.82,63.84,63.55,63.73,36600.0
2015-02-11 11:30:00,63.71,63.84,63.59,63.82,24800.0,63.71,63.84,63.59,63.82,24800.0
2015-02-11 12:00:00,63.81,63.85,63.64,63.65,23900.0,63.81,63.85,63.64,63.65,23900.0
2015-02-11 12:30:00,63.65,63.71,63.45,63.45,18900.0,63.65,63.71,63.45,63.45,18900.0
2015-02-11 13:00:00,63.45,63.47,63.24,63.47,20100.0,63.45,63.47,63.24,63.47,20100.0
2015-02-11 13:30:00,63.46,63.55,63.41,63.49,26200.0,63.46,63.55,63.41,63.49,26200.0
2015-02-11 14:00:00,63.49,63.66,63.46,63.55,35200.0,63.49,63.66,63.46,63.55,35200.0
2015-02-11 14:30:00,63.56,63.76,63.55,63.66,34900.0,63.56,63.76,63.55,63.66,34900.0
2015-02-11 15:00:00,63.66,63.99,63.63,63.94,79000.0,63.66,63.99,63.63,63.94,79000.0
2015-02-11 15:30:00,63.92,64.0,63.82,63.88,147300.0,63.92,64.0,63.82,63.88,147300.0
2015-02-12 09:30:00,64.0,64.0,63.28,63.75,40500.0,64.0,64.0,63.28,63.75,40500.0
2015-02-12 10:00:00,63.76,63.83,63.55,63.59,39900.0,63.76,63.83,63.55,63.59,39900.0
2015-02-12 10:30:00,63.55,63.58,63.4,63.44,40700.0,63.55,63.58,63.4,63.44,40700.0
2015-02-12 11:00:00,63.43,63.55,63.33,63.4,25100.0,63.43,63.55,63.33,63.4,25100.0
2015-02-12 11:30:00,63.41,63.67,63.36,63.55,28200.0,63.41,63.67,63.36,63.55,28200.0
2015-02-12 12:00:00,63.55,63.68,63.55,63.6,21400.0,63.55,63.68,63.55,63.6,21400.0
2015-02-12 12:30:00,63.6,63.61,63.46,63.58,24500.0,63.6,63.61,63.46,63.58,24500.0
2015-02-12 13:00:00,63.58,63.61,63.49,63.51,22300.0,63.58,63.61,63.49,63.51,22300.0
2015-02-12 13:30:00,63.49,63.57,63.47,63.52,23100.0,63.49,63.57,63.47,63.52,23100.0
2015-02-12 14:00:00,63.51,63.53,63.36,63.38,28600.0,63.51,63.53,63.36,63.38,28600.0
2015-02-12 14:30:00,63.39,63.41,63.24,63.3,49600.0,63.39,63.41,63.24,63.3,49600.0
2015-02-12 15:00:00,63.31,63.34,63.26,63.29,80600.0,63.31,63.34,63.26,63.29,80600.0
2015-02-12 15:30:00,63.29,63.5,63.26,63.4,276500.0,63.29,63.5,63.26,63.4,276500.0
2015-02-13 09:30:00,63.4,63.61,63.18,63.41,34500.0,63.4,63.61,63.18,63.41,34500.0
2015-02-13 10:00:00,63.41,63.58,63.11,63.3,72200.0,63.41,63.58,63.11,63.3,72200.0
2015-02-13 10:30:00,63.3,63.44,63.24,63.43,41800.0,63.3,63.44,63.24,63.43,41800.0
2015-02-13 11:00:00,63.43,63.6,63.42,63.6,48400.0,63.43,63.6,63.42,63.6,48400.0
2015-02-13 11:30:00,63.58,63.63,63.55,63.59,25300.0,63.58,63.63,63.55,63.59,25300.0
2015-02-13 12:00:00,63.56,63.6,63.43,63.46,42900.0,63.56,63.6,63.43,63.46,42900.0
2015-02-13 12:30:00,63.47,63.6,63.41,63.6,19500.0,63.47,63.6,63.41,63.6,19500.0
2015-02-13 13:00:00,63.61,63.73,63.61,63.68,15400.0,63.61,63.73,63.61,63.68,15400.0
2015-02-13 13:30:00,63.67,63.7,63.56,63.64,20700.0,63.67,63.7,63.56,63.64,20700.0
2015-02-13 14:00:00,63.63,63.75,63.61,63.67,32300.0,63.63,63.75,63.61,63.67,32300.0
2015-02-13 14:30:00,63.68,63.74,63.61,63.68,25200.0,63.68,63.74,63.61,63.68,25200.0
2015-02-13 15:00:00,63.68,63.76,63.59,63.64,49300.0,63.68,63.76,63.59,63.64,49300.0
2015-02-13 15:30:00,63.63,63.73,63.62,63.69,77900.0,63.63,63.73,63.62,63.69,77900.0
2015-02-17 09:30:00,63.6,63.71,63.1,63.23,28300.0,63.6,63.71,63.1,63.23,28300.0
2015-02-17 10:00:00,63.18,63.45,63.14,63.44,19200.0,63.18,63.45,63.14,63.44,19200.0
2015-02-17 10:30:00,63.47,63.6,63.29,63.38,36100.0,63.47,63.6,63.29,63.38,36100.0
2015-02-17 11:00:00,63.42,63.59,63.38,63.46,19600.0,63.42,63.59,63.38,63.46,19600.0
2015-02-17 11:30:00,63.46,63.5,63.36,63.4,22000.0,63.46,63.5,63.36,63.4,22000.0
2015-02-17 12:00:00,63.4,63.52,63.37,63.52,14300.0,63.4,63.52,63.37,63.52,14300.0
2015-02-17 12:30:00,63.54,63.54,63.36,63.39,20300.0,63.54,63.54,63.36,63.39,20300.0
2015-02-17 13:00:00,63.42,63.49,63.37,63.44,20500.0,63.42,63.49,63.37,63.44,20500.0
2015-02-17 13:30:00,63.43,63.51,63.34,63.41,22600.0,63.43,63.51,63.34,63.41,22600.0
2015-02-17 14:00:00,63.42,63.44,63.16,63.16,26400.0,63.42,63.44,63.16,63.16,26400.0
2015-02-17 14:30:00,63.17,63.33,63.15,63.15,38100.0,63.17,63.33,63.15,63.15,38100.0
2015-02-17 15:00:00,63.16,63.27,63.12,63.23,34300.0,63.16,63.27,63.12,63.23,34300.0
2015-02-17 15:30:00,63.24,63.26,63.06,63.16,88300.0,63.24,63.26,63.06,63.16,88300.0
2015-02-18 09:30:00,63.15,63.15,62.5,62.68,45300.0,63.15,63.15,62.5,62.68,45300.0
2015-02-18 10:00:00,62.66,62.74,62.27,62.33,50400.0,62.66,62.74,62.27,62.33,50400.0
2015-02-18 10:30:00,62.32,62.42,62.22,62.27,55600.0,62.32,62.42,62.22,62.27,55600.0
2015-02-18 11:00:00,62.26,62.29,62.09,62.13,56000.0,62.26,62.29,62.09,62.13,56000.0
2015-02-18 11:30:00,62.16,62.22,62.16,62.19,40600.0,62.16,62.22,62.16,62.19,40600.0
2015-02-18 12:00:00,62.2,62.24,62.17,62.23,24900.0,62.2,62.24,62.17,62.23,24900.0
2015-02-18 12:30:00,62.22,62.32,62.19,62.31,27200.0,62.22,62.32,62.19,62.31,27200.0
2015-02-18 13:00:00,62.31,62.55,62.31,62.43,31800.0,62.31,62.55,62.31,62.43,31800.0
2015-02-18 13:30:00,62.43,62.55,62.35,62.35,26200.0,62.43,62.55,62.35,62.35,26200.0
2015-02-18 14:00:00,62.38,62.52,62.25,62.25,31700.0,62.38,62.52,62.25,62.25,31700.0
2015-02-18 14:30:00,62.23,62.49,62.23,62.39,34900.0,62.23,62.49,62.23,62.39,34900.0
2015-02-18 15:00:00,62.38,62.44,62.26,62.26,58300.0,62.38,62.44,62.26,62.26,58300.0
2015-02-18 15:30:00,62.26,62.4,62.24,62.32,174300.0,62.26,62.4,62.24,62.32,174300.0
2015-02-19 09:30:00,62.57,62.77,62.16,62.6,72300.0,62.57,62.77,62.16,62.6,72300.0
2015-02-19 10:00:00,62.61,62.65,62.15,62.16,54600.0,62.61,62.65,62.15,62.16,54600.0
2015-02-19 10:30:00,62.16,62.3,62.06,62.1,47500.0,62.16,62.3,62.06,62.1,47500.0
2015-02-19 11:00:00,62.1,62.36,62.08,62.33,31000.0,62.1,62.36,62.08,62.33,31000.0
2015-02-19 11:30:00,62.33,62.49,62.3,62.42,43600.0,62.33,62.49,62.3,62.42,43600.0
2015-02-19 12:00:00,62.42,62.49,62.29,62.44,50500.0,62.42,62.49,62.29,62.44,50500.0
2015-02-19 12:30:00,62.43,62.44,62.19,62.3,47300.0,62.43,62.44,62.19,62.3,47300.0
2015-02-19 13:00:00,62.29,62.32,62.07,62.3,23800.0,62.29,62.32,62.07,62.3,23800.0
2015-02-19 13:30:00,62.3,62.35,62.22,62.32,19400.0,62.3,62.35,62.22,62.32,19400.0
2015-02-19 14:00:00,62.32,62.33,62.11,62.18,27100.0,62.32,62.33,62.11,62.18,27100.0
2015-02-19 14:30:00,62.16,62.17,61.93,62.11,95600.0,62.16,62.17,61.93,62.11,95600.0
2015-02-19 15:00:00,62.11,62.19,62.06,62.11,90200.0,62.11,62.19,62.06,62.11,90200.0
2015-02-19 15:30:00,62.1,62.3,62.08,62.28,143400.0,62.1,62.3,62.08,62.28,143400.0
2015-02-20 09:30:00,62.17,62.21,61.54,61.56,62500.0,62.17,62.21,61.54,61.56,62500.0
2015-02-20 10:00:00,61.55,61.69,61.34,61.64,42400.0,61.55,61.69,61.34,61.64,42400.0
2015-02-20 10:30:00,61.55,61.74,61.48,61.6,40000.0,61.55,61.74,61.48,61.6,40000.0
2015-02-20 11:00:00,61.62,61.83,61.61,61.8,42600.0,61.62,61.83,61.61,61.8,42600.0
2015-02-20 11:30:00,61.79,61.91,61.75,61.79,51200.0,61.79,61.91,61.75,61.79,51200.0
2015-02-20 12:00:00,61.81,62.09,61.78,61.94,116900.0,61.81,62.09,61.78,61.94,116900.0
2015-02-20 12:30:00,61.93,62.18,61.86,61.96,64000.0,61.93,62.18,61.86,61.96,64000.0
2015-02-20 13:00:00,61.92,61.96,61.8,61.9,32600.0,61.92,61.96,61.8,61.9,32600.0
2015-02-20 13:30:00,61.9,62.18,61.9,62.14,70000.0,61.9,62.18,61.9,62.14,70000.0
2015-02-20 14:00:00,62.12,62.27,62.05,62.24,45700.0,62.12,62.27,62.05,62.24,45700.0
2015-02-20 14:30:00,62.24,62.37,62.24,62.37,41000.0,62.24,62.37,62.24,62.37,41000.0
2015-02-20 15:00:00,62.38,62.63,62.37,62.53,62700.0,62.38,62.63,62.37,62.53,62700.0
2015-02-20 15:30:00,62.53,62.75,62.5,62.61,207700.0,62.53,62.75,62.5,62.61,207700.0
2015-02-23 09:30:00,62.75,63.27,62.61,62.77,83400.0,62.75,63.27,62.61,62.77,83400.0
2015-02-23 10:00:00,62.75,62.75,62.4,62.44,49600.0,62.75,62.75,62.4,62.44,49600.0
2015-02-23 10:30:00,62.41,62.49,62.41,62.42,42900.0,62.41,62.49,62.41,62.42,42900.0
2015-02-23 11:00:00,62.42,62.46,62.28,62.3,37800.0,62.42,62.46,62.28,62.3,37800.0
2015-02-23 11:30:00,62.29,62.47,62.29,62.34,18700.0,62.29,62.47,62.29,62.34,18700.0
2015-02-23 12:00:00,62.36,62.36,62.19,62.19,32300.0,62.36,62.36,62.19,62.19,32300.0
2015-02-23 12:30:00,62.18,62.32,62.13,62.3,23700.0,62.18,62.32,62.13,62.3,23700.0
2015-02-23 13:00:00,62.29,62.32,62.17,62.2,25700.0,62.29,62.32,62.17,62.2,25700.0
2015-02-23 13:30:00,62.21,62.39,62.2,62.37,44000.0,62.21,62.39,62.2,62.37,44000.0
2015-02-23 14:00:00,62.38,62.46,62.32,62.44,45200.0,62.38,62.46,62.32,62.44,45200.0
2015-02-23 14:30:00,62.43,62.5,62.29,62.45,30700.0,62.43,62.5,62.29,62.45,30700.0
2015-02-23 15:00:00,62.44,62.53,62.33,62.53,29400.0,62.44,62.53,62.33,62.53,29400.0
2015-02-23 15:30:00,62.53,62.56,62.47,62.5,131400.0,62.53,62.56,62.47,62.5,131400.0
2015-02-24 09:30:00,62.33,62.45,62.01,62.06,104700.0,62.33,62.45,62.01,62.06,104700.0
2015-02-24 10:00:00,62.06,62.25,61.76,62.16,66200.0,62.06,62.25,61.76,62.16,66200.0
2015-02-24 10:30:00,62.18,62.32,62.13,62.29,35300.0,62.18,62.32,62.13,62.29,35300.0
2015-02-24 11:00:00,62.29,62.33,62.07,62.07,38700.0,62.29,62.33,62.07,62.07,38700.0
2015-02-24 11:30:00,62.1,62.11,61.98,62.02,24000.0,62.1,62.11,61.98,62.02,24000.0
2015-02-24 12:00:00,61.99,62.19,61.97,62.09,23800.0,61.99,62.19,61.97,62.09,23800.0
2015-02-24 12:30:00,62.09,62.12,61.96,62.05,26600.0,62.09,62.12,61.96,62.05,26600.0
2015-02-24 13:00:00,62.05,62.05,61.91,61.97,12400.0,62.05,62.05,61.91,61.97,12400.0
2015-02-24 13:30:00,61.97,62.08,61.95,62.01,15600.0,61.97,62.08,61.95,62.01,15600.0
2015-02-24 14:00:00,62.03,62.03,61.93,61.97,23700.0,62.03,62.03,61.93,61.97,23700.0
2015-02-24 14:30:00,61.97,62.06,61.94,61.97,20000.0,61.97,62.06,61.94,61.97,20000.0
2015-02-24 15:00:00,61.96,62.04,61.91,61.95,51800.0,61.96,62.04,61.91,61.95,51800.0
2015-02-24 15:30:00,61.94,62.09,61.94,62.02,139000.0,61.94,62.09,61.94,62.02,139000.0
2015-02-25 09:30:00,62.0,62.39,61.96,62.19,86200.0,62.0,62.39,61.96,62.19,86200.0
2015-02-25 10:00:00,62.22,62.25,62.01,62.1,48700.0,62.22,62.25,62.01,62.1,48700.0
2015-02-25 10:30:00,62.08,62.29,62.08,62.25,41700.0,62.08,62.29,62.08,62.25,41700.0
2015-02-25 11:00:00,62.22,62.25,62.06,62.1,31900.0,62.22,62.25,62.06,62.1,31900.0
2015-02-25 11:30:00,62.14,62.15,62.05,62.1,37700.0,62.14,62.15,62.05,62.1,37700.0
2015-02-25 12:00:00,62.09,62.13,62.07,62.08,23300.0,62.09,62.13,62.07,62.08,23300.0
2015-02-25 12:30:00,62.09,62.12,62.06,62.06,18700.0,62.09,62.12,62.06,62.06,18700.0
2015-02-25 13:00:00,62.08,62.09,62.0,62.04,32000.0,62.08,62.09,62.0,62.04,32000.0
2015-02-25 13:30:00,62.01,62.05,61.98,61.99,29900.0,62.01,62.05,61.98,61.99,29900.0
2015-02-25 14:00:00,62.0,62.02,61.92,61.97,46600.0,62.0,62.02,61.92,61.97,46600.0
2015-02-25 14:30:00,61.97,62.02,61.82,61.94,37300.0,61.97,62.02,61.82,61.94,37300.0
2015-02-25 15:00:00,61.93,62.01,61.84,62.0,36500.0,61.93,62.01,61.84,62.0,36500.0
2015-02-25 15:30:00,61.99,62.01,61.96,61.96,109200.0,61.99,62.01,61.96,61.96,109200.0
2015-02-26 09:30:00,62.0,62.0,61.5,61.58,30300.0,62.0,62.0,61.5,61.58,30300.0
2015-02-26 10:00:00,61.56,61.79,61.56,61.69,19500.0,61.56,61.79,61.56,61.69,19500.0
2015-02-26 10:30:00,61.68,61.8,61.68,61.73,24100.0,61.68,61.8,61.68,61.73,24100.0
2015-02-26 11:00:00,61.75,61.81,61.69,61.75,24600.0,61.75,61.81,61.69,61.75,24600.0
2015-02-26 11:30:00,61.77,61.9,61.76,61.85,18000.0,61.77,61.9,61.76,61.85,18000.0
2015-02-26 12:00:00,61.86,61.87,61.77,61.83,20300.0,61.86,61.87,61.77,61.83,20300.0
2015-02-26 12:30:00,61.85,62.02,61.82,61.99,17400.0,61.85,62.02,61.82,61.99,17400.0
2015-02-26 13:00:00,61.98,62.0,61.79,61.86,12500.0,61.98,62.0,61.79,61.86,12500.0
2015-02-26 13:30:00,61.87,61.92,61.78,61.8,9200.0,61.87,61.92,61.78,61.8,9200.0
2015-02-26 14:00:00,61.79,61.81,61.65,61.65,12300.0,61.79,61.81,61.65,61.65,12300.0
2015-02-26 14:30:00,61.64,61.64,61.5,61.5,25500.0,61.64,61.64,61.5,61.5,25500.0
2015-02-26 15:00:00,61.51,61.56,61.41,61.55,30300.0,61.51,61.56,61.41,61.55,30300.0
2015-02-26 15:30:00,61.55,61.62,61.45,61.47,116000.0,61.55,61.62,61.45,61.47,116000.0
2015-02-27 09:30:00,61.44,61.53,61.0,61.08,59900.0,61.44,61.53,61.0,61.08,59900.0
2015-02-27 10:00:00,61.1,61.5,61.06,61.5,68600.0,61.1,61.5,61.06,61.5,68600.0
2015-02-27 10:30:00,61.53,61.71,61.51,61.69,77600.0,61.53,61.71,61.51,61.69,77600.0
2015-02-27 11:00:00,61.68,61.84,61.37,61.37,124100.0,61.68,61.84,61.37,61.37,124100.0
2015-02-27 11:30:00,61.39,61.53,61.32,61.36,54000.0,61.39,61.53,61.32,61.36,54000.0
2015-02-27 12:00:00,61.38,61.52,61.35,61.44,22100.0,61.38,61.52,61.35,61.44,22100.0
2015-02-27 12:30:00,61.44,61.53,61.44,61.5,35200.0,61.44,61.53,61.44,61.5,35200.0
2015-02-27 13:00:00,61.51,61.52,61.47,61.49,42000.0,61.51,61.52,61.47,61.49,42000.0
2015-02-27 13:30:00,61.49,61.52,61.48,61.52,23400.0,61.49,61.52,61.48,61.52,23400.0
2015-02-27 14:00:00,61.53,61.56,61.49,61.54,30300.0,61.53,61.56,61.49,61.54,30300.0
2015-02-27 14:30:00,61.54,61.57,61.46,61.5,24500.0,61.54,61.57,61.46,61.5,24500.0
2015-02-27 15:00:00,61.5,61.53,61.44,61.53,33400.0,61.5,61.53,61.44,61.53,33400.0
2015-02-27 15:30:00,61.52,61.58,61.43,61.5,118900.0,61.52,61.58,61.43,61.5,118900.0
2015-03-02 09:30:00,61.68,62.76,61.66,62.41,95000.0,61.68,62.76,61.66,62.41,95000.0
2015-03-02 10:00:00,62.42,62.51,62.25,62.34,112600.0,62.42,62.51,62.25,62.34,112600.0
2015-03-02 10:30:00,62.34,62.58,62.31,62.58,55500.0,62.34,62.58,62.31,62.58,55500.0
2015-03-02 11:00:00,62.56,62.56,62.24,62.39,43200.0,62.56,62.56,62.24,62.39,43200.0
2015-03-02 11:30:00,62.39,62.51,62.36,62.51,38000.0,62.39,62.51,62.36,62.51,38000.0
2015-03-02 12:00:00,62.49,62.52,62.28,62.42,57800.0,62.49,62.52,62.28,62.42,57800.0
2015-03-02 12:30:00,62.42,62.47,62.32,62.35,40700.0,62.42,62.47,62.32,62.35,40700.0
2015-03-02 13:00:00,62.37,62.5,62.36,62.39,30700.0,62.37,62.5,62.36,62.39,30700.0
2015-03-02 13:30:00,62.4,62.54,62.33,62.51,48700.0,62.4,62.54,62.33,62.51,48700.0
2015-03-02 14:00:00,62.5,62.51,62.4,62.51,43400.0,62.5,62.51,62.4,62.51,43400.0
2015-03-02 14:30:00,62.47,62.59,62.44,62.51,72100.0,62.47,62.59,62.44,62.51,72100.0
2015-03-02 15:00:00,62.5,62.54,62.4,62.42,70500.0,62.5,62.54,62.4,62.42,70500.0
2015-03-02 15:30:00,62.42,62.63,62.41,62.6,184900.0,62.42,62.63,62.41,62.6,184900.0
2015-03-03 09:30:00,62.45,62.49,61.64,62.18,84600.0,62.45,62.49,61.64,62.18,84600.0
2015-03-03 10:00:00,62.17,62.24,62.08,62.08,67400.0,62.17,62.24,62.08,62.08,67400.0
2015-03-03 10:30:00,62.1,62.12,61.73,61.73,68600.0,62.1,62.12,61.73,61.73,68600.0
2015-03-03 11:00:00,61.76,61.92,61.58,61.87,54200.0,61.76,61.92,61.58,61.87,54200.0
2015-03-03 11:30:00,61.86,61.87,61.42,61.58,36300.0,61.86,61.87,61.42,61.58,36300.0
2015-03-03 12:00:00,61.63,61.63,61.48,61.54,18100.0,61.63,61.63,61.48,61.54,18100.0
2015-03-03 12:30:00,61.55,61.8,61.52,61.79,14300.0,61.55,61.8,61.52,61.79,14300.0
2015-03-03 13:00:00,61.77,61.77,61.57,61.64,16500.0,61.77,61.77,61.57,61.64,16500.0
2015-03-03 13:30:00,61.66,61.72,61.63,61.72,18000.0,61.66,61.72,61.63,61.72,18000.0
2015-03-03 14:00:00,61.71,61.9,61.69,61.82,63900.0,61.71,61.9,61.69,61.82,63900.0
2015-03-03 14:30:00,61.82,61.97,61.78,61.97,66100.0,61.82,61.97,61.78,61.97,66100.0
2015-03-03 15:00:00,61.98,62.23,61.98,62.23,65200.0,61.98,62.23,61.98,62.23,65200.0
2015-03-03 15:30:00,62.24,62.3,62.13,62.27,158600.0,62.24,62.3,62.13,62.27,158600.0
2015-03-04 09:30:00,62.01,62.28,61.31,61.87,33100.0,62.01,62.28,61.31,61.87,33100.0
2015-03-04 10:00:00,61.81,61.81,61.23,61.62,57600.0,61.81,61.81,61.23,61.62,57600.0
2015-03-04 10:30:00,61.6,61.81,61.57,61.66,59500.0,61.6,61.81,61.57,61.66,59500.0
2015-03-04 11:00:00,61.66,61.86,61.59,61.79,27500.0,61.66,61.86,61.59,61.79,27500.0
2015-03-04 11:30:00,61.79,61.88,61.72,61.79,19200.0,61.79,61.88,61.72,61.79,19200.0
2015-03-04 12:00:00,61.79,61.94,61.76,61.86,22300.0,61.79,61.94,61.76,61.86,22300.0
2015-03-04 12:30:00,61.86,61.94,61.79,61.8,31600.0,61.86,61.94,61.79,61.8,31600.0
2015-03-04 13:00:00,61.82,61.88,61.76,61.76,26900.0,61.82,61.88,61.76,61.76,26900.0
2015-03-04 13:30:00,61.76,61.81,61.68,61.77,30400.0,61.76,61.81,61.68,61.77,30400.0
2015-03-04 14:00:00,61.78,61.86,61.68,61.77,40600.0,61.78,61.86,61.68,61.77,40600.0
2015-03-04 14:30:00,61.76,62.15,61.75,62.15,79800.0,61.76,62.15,61.75,62.15,79800.0
2015-03-04 15:00:00,62.16,62.21,62.09,62.18,93000.0,62.16,62.21,62.09,62.18,93000.0
2015-03-04 15:30:00,62.18,62.24,62.01,62.04,174800.0,62.18,62.24,62.01,62.04,174800.0
2015-03-05 09:30:00,62.06,62.06,61.5,61.62,49200.0,62.06,62.06,61.5,61.62,49200.0
2015-03-05 10:00:00,61.64,61.75,61.46,61.68,28900.0,61.64,61.75,61.46,61.68,28900.0
2015-03-05 10:30:00,61.7,61.74,61.59,61.59,17800.0,61.7,61.74,61.59,61.59,17800.0
2015-03-05 11:00:00,61.55,61.57,61.36,61.36,25600.0,61.55,61.57,61.36,61.36,25600.0
2015-03-05 11:30:00,61.38,61.52,61.36,61.52,25900.0,61.38,61.52,61.36,61.52,25900.0
2015-03-05 12:00:00,61.51,61.53,61.43,61.49,22500.0,61.51,61.53,61.43,61.49,22500.0
2015-03-05 12:30:00,61.51,61.57,61.48,61.54,21600.0,61.51,61.57,61.48,61.54,21600.0
2015-03-05 13:00:00,61.53,61.62,61.51,61.53,27200.0,61.53,61.62,61.51,61.53,27200.0
2015-03-05 13:30:00,61.52,61.53,61.47,61.49,11700.0,61.52,61.53,61.47,61.49,11700.0
2015-03-05 14:00:00,61.51,61.56,61.46,61.5,16200.0,61.51,61.56,61.46,61.5,16200.0
2015-03-05 14:30:00,61.49,61.59,61.45,61.5,21200.0,61.49,61.59,61.45,61.5,21200.0
2015-03-05 15:00:00,61.51,61.63,61.51,61.62,38200.0,61.51,61.63,61.51,61.62,38200.0
2015-03-05 15:30:00,61.61,61.63,61.54,61.61,127100.0,61.61,61.63,61.54,61.61,127100.0
2015-03-06 09:30:00,61.27,61.71,61.01,61.49,41600.0,61.27,61.71,61.01,61.49,41600.0
2015-03-06 10:00:00,61.52,61.77,61.4,61.5,48500.0,61.52,61.77,61.4,61.5,48500.0
2015-03-06 10:30:00,61.52,61.59,61.36,61.39,44400.0,61.52,61.59,61.36,61.39,44400.0
2015-03-06 11:00:00,61.37,61.37,61.12,61.28,49000.0,61.37,61.37,61.12,61.28,49000.0
2015-03-06 11:30:00,61.26,61.28,61.08,61.1,26000.0,61.26,61.28,61.08,61.1,26000.0
2015-03-06 12:00:00,61.09,61.13,60.78,60.85,19800.0,61.09,61.13,60.78,60.85,19800.0
2015-03-06 12:30:00,60.85,60.89,60.73,60.76,20400.0,60.85,60.89,60.73,60.76,20400.0
2015-03-06 13:00:00,60.8,60.91,60.74,60.91,24300.0,60.8,60.91,60.74,60.91,24300.0
2015-03-06 13:30:00,60.91,60.91,60.74,60.9,18700.0,60.91,60.91,60.74,60.9,18700.0
2015-03-06 14:00:00,60.89,60.97,60.73,60.81,41000.0,60.89,60.97,60.73,60.81,41000.0
2015-03-06 14:30:00,60.81,60.84,60.46,60.46,41900.0,60.81,60.84,60.46,60.46,41900.0
2015-03-06 15:00:00,60.43,60.53,60.28,60.3,62300.0,60.43,60.53,60.28,60.3,62300.0
2015-03-06 15:30:00,60.29,60.34,59.98,60.03,271200.0,60.29,60.34,59.98,60.03,271200.0
2015-03-09 09:30:00,59.98,60.27,59.75,60.0,45000.0,59.98,60.27,59.75,60.0,45000.0
2015-03-09 10:00:00,60.04,60.12,59.95,60.05,57600.0,60.04,60.12,59.95,60.05,57600.0
2015-03-09 10:30:00,60.02,60.24,59.86,60.24,52300.0,60.02,60.24,59.86,60.24,52300.0
2015-03-09 11:00:00,60.25,60.46,60.24,60.42,44700.0,60.25,60.46,60.24,60.42,44700.0
2015-03-09 11:30:00,60.42,60.49,60.34,60.36,35500.0,60.42,60.49,60.34,60.36,35500.0
2015-03-09 12:00:00,60.33,60.34,60.24,60.26,23600.0,60.33,60.34,60.24,60.26,23600.0
2015-03-09 12:30:00,60.25,60.41,60.24,60.37,22800.0,60.25,60.41,60.24,60.37,22800.0
2015-03-09 13:00:00,60.36,60.53,60.35,60.53,26600.0,60.36,60.53,60.35,60.53,26600.0
2015-03-09 13:30:00,60.54,60.7,60.52,60.69,32900.0,60.54,60.7,60.52,60.69,32900.0
2015-03-09 14:00:00,60.7,60.87,60.66,60.81,57800.0,60.7,60.87,60.66,60.81,57800.0
2015-03-09 14:30:00,60.8,60.9,60.77,60.89,42400.0,60.8,60.9,60.77,60.89,42400.0
2015-03-09 15:00:00,60.89,60.96,60.73,60.75,51000.0,60.89,60.96,60.73,60.75,51000.0
2015-03-09 15:30:00,60.76,60.91,60.71,60.76,112200.0,60.76,60.91,60.71,60.76,112200.0
2015-03-10 09:30:00,60.22,60.27,59.86,59.89,29500.0,60.22,60.27,59.86,59.89,29500.0
2015-03-10 10:00:00,59.87,59.97,59.77,59.88,34400.0,59.87,59.97,59.77,59.88,34400.0
2015-03-10 10:30:00,59.88,59.99,59.71,59.91,36800.0,59.88,59.99,59.71,59.91,36800.0
2015-03-10 11:00:00,59.9,60.02,59.89,60.0,28100.0,59.9,60.02,59.89,60.0,28100.0
2015-03-10 11:30:00,60.01,60.15,59.87,59.87,28600.0,60.01,60.15,59.87,59.87,28600.0
2015-03-10 12:00:00,59.86,60.01,59.81,59.85,18700.0,59.86,60.01,59.81,59.85,18700.0
2015-03-10 12:30:00,59.8,59.94,59.8,59.92,19500.0,59.8,59.94,59.8,59.92,19500.0
2015-03-10 13:00:00,59.9,60.02,59.88,59.96,19600.0,59.9,60.02,59.88,59.96,19600.0
2015-03-10 13:30:00,59.94,60.01,59.9,59.93,20300.0,59.94,60.01,59.9,59.93,20300.0
2015-03-10 14:00:00,59.92,60.05,59.92,60.01,25400.0,59.92,60.05,59.92,60.01,25400.0
2015-03-10 14:30:00,60.02,60.15,60.01,60.06,29300.0,60.02,60.15,60.01,60.06,29300.0
2015-03-10 15:00:00,60.04,60.19,60.01,60.1,40100.0,60.04,60.19,60.01,60.1,40100.0
2015-03-10 15:30:00,60.08,60.17,59.98,60.16,214500.0,60.08,60.17,59.98,60.16,214500.0
2015-03-11 09:30:00,60.32,60.36,59.89,60.11,59900.0,60.32,60.36,59.89,60.11,59900.0
2015-03-11 10:00:00,60.12,60.39,60.11,60.3,33400.0,60.12,60.39,60.11,60.3,33400.0
2015-03-11 10:30:00,60.33,60.34,60.1,60.24,24900.0,60.33,60.34,60.1,60.24,24900.0
2015-03-11 11:00:00,60.24,60.47,60.2,60.46,26100.0,60.24,60.47,60.2,60.46,26100.0
2015-03-11 11:30:00,60.48,60.59,60.34,60.42,52900.0,60.48,60.59,60.34,60.42,52900.0
2015-03-11 12:00:00,60.42,60.56,60.42,60.54,30900.0,60.42,60.56,60.42,60.54,30900.0
2015-03-11 12:30:00,60.53,60.73,60.5,60.69,27000.0,60.53,60.73,60.5,60.69,27000.0
2015-03-11 13:00:00,60.69,60.83,60.67,60.82,31300.0,60.69,60.83,60.67,60.82,31300.0
2015-03-11 13:30:00,60.82,60.83,60.65,60.82,70600.0,60.82,60.83,60.65,60.82,70600.0
2015-03-11 14:00:00,60.8,60.85,60.71,60.75,61900.0,60.8,60.85,60.71,60.75,61900.0
2015-03-11 14:30:00,60.76,60.85,60.68,60.69,84800.0,60.76,60.85,60.68,60.69,84800.0
2015-03-11 15:00:00,60.69,60.75,60.57,60.69,72300.0,60.69,60.75,60.57,60.69,72300.0
2015-03-11 15:30:00,60.69,60.9,60.64,60.79,164200.0,60.69,60.9,60.64,60.79,164200.0
2015-03-12 09:30:00,60.99,61.76,60.77,61.76,47600.0,60.99,61.76,60.77,61.76,47600.0
2015-03-12 10:00:00,61.75,61.85,61.32,61.39,57300.0,61.75,61.85,61.32,61.39,57300.0
2015-03-12 10:30:00,61.4,61.81,61.37,61.78,23700.0,61.4,61.81,61.37,61.78,23700.0
2015-03-12 11:00:00,61.76,62.05,61.75,62.03,38500.0,61.76,62.05,61.75,62.03,38500.0
2015-03-12 11:30:00,62.03,62.11,62.02,62.07,23700.0,62.03,62.11,62.02,62.07,23700.0
2015-03-12 12:00:00,62.06,62.07,61.81,61.81,25300.0,62.06,62.07,61.81,61.81,25300.0
2015-03-12 12:30:00,61.84,61.93,61.8,61.86,22500.0,61.84,61.93,61.8,61.86,22500.0
2015-03-12 13:00:00,61.84,61.84,61.75,61.83,23700.0,61.84,61.84,61.75,61.83,23700.0
2015-03-12 13:30:00,61.81,62.18,61.8,62.16,40500.0,61.81,62.18,61.8,62.16,40500.0
2015-03-12 14:00:00,62.16,62.19,61.87,61.9,65600.0,62.16,62.19,61.87,61.9,65600.0
2015-03-12 14:30:00,61.89,62.04,61.84,62.04,31300.0,61.89,62.04,61.84,62.04,31300.0
2015-03-12 15:00:00,62.04,62.12,62.02,62.09,52100.0,62.04,62.12,62.02,62.09,52100.0
2015-03-12 15:30:00,62.09,62.24,62.08,62.17,163300.0,62.09,62.24,62.08,62.17,163300.0
2015-03-13 09:30:00,62.14,62.3,61.75,62.08,37800.0,62.14,62.3,61.75,62.08,37800.0
2015-03-13 10:00:00,62.01,62.07,61.68,61.89,26000.0,62.01,62.07,61.68,61.89,26000.0
2015-03-13 10:30:00,61.88,62.12,61.74,61.76,21400.0,61.88,62.12,61.74,61.76,21400.0
2015-03-13 11:00:00,61.69,61.79,61.51,61.51,28900.0,61.69,61.79,61.51,61.51,28900.0
2015-03-13 11:30:00,61.53,61.63,61.39,61.63,13100.0,61.53,61.63,61.39,61.63,13100.0
2015-03-13 12:00:00,61.61,61.61,61.42,61.5,10900.0,61.61,61.61,61.42,61.5,10900.0
2015-03-13 12:30:00,61.51,61.67,61.51,61.6,5100.0,61.51,61.67,61.51,61.6,5100.0
2015-03-13 13:00:00,61.6,61.61,61.43,61.43,20800.0,61.6,61.61,61.43,61.43,20800.0
2015-03-13 13:30:00,61.45,61.53,61.43,61.52,9400.0,61.45,61.53,61.43,61.52,9400.0
2015-03-13 14:00:00,61.51,61.51,61.32,61.38,12600.0,61.51,61.51,61.32,61.38,12600.0
2015-03-13 14:30:00,61.38,61.39,61.2,61.32,34100.0,61.38,61.39,61.2,61.32,34100.0
2015-03-13 15:00:00,61.32,61.32,61.18,61.28,49100.0,61.32,61.32,61.18,61.28,49100.0
2015-03-13 15:30:00,61.29,61.61,61.23,61.52,85400.0,61.29,61.61,61.23,61.52,85400.0
2015-03-16 09:30:00,61.82,62.5,61.78,62.45,54300.0,61.82,62.5,61.78,62.45,54300.0
2015-03-16 10:00:00,62.42,62.62,62.39,62.49,74600.0,62.42,62.62,62.39,62.49,74600.0
2015-03-16 10:30:00,62.48,62.58,62.45,62.48,34000.0,62.48,62.58,62.45,62.48,34000.0
2015-03-16 11:00:00,62.48,62.55,62.41,62.53,40400.0,62.48,62.55,62.41,62.53,40400.0
2015-03-16 11:30:00,62.53,62.6,62.49,62.58,27200.0,62.53,62.6,62.49,62.58,27200.0
2015-03-16 12:00:00,62.58,62.59,62.39,62.45,38700.0,62.58,62.59,62.39,62.45,38700.0
2015-03-16 12:30:00,62.45,62.5,62.4,62.47,36700.0,62.45,62.5,62.4,62.47,36700.0
2015-03-16 13:00:00,62.46,62.5,62.42,62.47,32000.0,62.46,62.5,62.42,62.47,32000.0
2015-03-16 13:30:00,62.48,62.5,62.38,62.49,41200.0,62.48,62.5,62.38,62.49,41200.0
2015-03-16 14:00:00,62.49,62.52,62.45,62.46,49100.0,62.49,62.52,62.45,62.46,49100.0
2015-03-16 14:30:00,62.48,62.52,62.44,62.51,67000.0,62.48,62.52,62.44,62.51,67000.0
2015-03-16 15:00:00,62.52,62.67,62.52,62.67,61100.0,62.52,62.67,62.52,62.67,61100.0
2015-03-16 15:30:00,62.67,62.84,62.6,62.79,171700.0,62.67,62.84,62.6,62.79,171700.0
2015-03-17 09:30:00,62.45,62.75,62.27,62.61,24300.0,62.45,62.75,62.27,62.61,24300.0
2015-03-17 10:00:00,62.57,62.74,62.45,62.61,21700.0,62.57,62.74,62.45,62.61,21700.0
2015-03-17 10:30:00,62.65,62.7,62.6,62.64,24900.0,62.65,62.7,62.6,62.64,24900.0
2015-03-17 11:00:00,62.61,62.63,62.24,62.35,27500.0,62.61,62.63,62.24,62.35,27500.0
2015-03-17 11:30:00,62.32,62.39,62.3,62.38,14900.0,62.32,62.39,62.3,62.38,14900.0
2015-03-17 12:00:00,62.37,62.5,62.29,62.47,12700.0,62.37,62.5,62.29,62.47,12700.0
2015-03-17 12:30:00,62.48,62.49,62.25,62.26,14900.0,62.48,62.49,62.25,62.26,14900.0
2015-03-17 13:00:00,62.28,62.38,62.27,62.35,7900.0,62.28,62.38,62.27,62.35,7900.0
2015-03-17 13:30:00,62.37,62.52,62.36,62.48,33200.0,62.37,62.52,62.36,62.48,33200.0
2015-03-17 14:00:00,62.48,62.5,62.27,62.29,17300.0,62.48,62.5,62.27,62.29,17300.0
2015-03-17 14:30:00,62.29,62.3,62.22,62.23,22800.0,62.29,62.3,62.22,62.23,22800.0
2015-03-17 15:00:00,62.25,62.3,62.23,62.28,39200.0,62.25,62.3,62.23,62.28,39200.0
2015-03-17 15:30:00,62.29,62.45,62.19,62.21,163000.0,62.29,62.45,62.19,62.21,163000.0
2015-03-18 09:30:00,62.09,62.28,61.8,61.9,23400.0,62.09,62.28,61.8,61.9,23400.0
2015-03-18 10:00:00,61.92,62.28,61.92,62.0,22900.0,61.92,62.28,61.92,62.0,22900.0
2015-03-18 10:30:00,61.99,62.14,61.99,62.06,17600.0,61.99,62.14,61.99,62.06,17600.0
2015-03-18 11:00:00,62.04,62.12,61.95,61.97,16300.0,62.04,62.12,61.95,61.97,16300.0
2015-03-18 11:30:00,61.94,62.12,61.94,62.11,15400.0,61.94,62.12,61.94,62.11,15400.0
2015-03-18 12:00:00,62.11,62.11,61.96,61.98,10600.0,62.11,62.11,61.96,61.98,10600.0
2015-03-18 12:30:00,62.0,62.01,61.83,61.83,13900.0,62.0,62.01,61.83,61.83,13900.0
2015-03-18 13:00:00,61.85,62.0,61.85,61.93,11000.0,61.85,62.0,61.85,61.93,11000.0
2015-03-18 13:30:00,61.95,62.25,61.8,62.19,21100.0,61.95,62.25,61.8,62.19,21100.0
2015-03-18 14:00:00,62.18,62.98,62.13,62.74,42000.0,62.18,62.98,62.13,62.74,42000.0
2015-03-18 14:30:00,62.77,62.85,62.67,62.77,44700.0,62.77,62.85,62.67,62.77,44700.0
2015-03-18 15:00:00,62.77,62.98,62.76,62.86,74400.0,62.77,62.98,62.76,62.86,74400.0
2015-03-18 15:30:00,62.85,62.92,62.8,62.9,162400.0,62.85,62.92,62.8,62.9,162400.0
2015-03-19 09:30:00,62.59,62.99,62.59,62.91,22600.0,62.59,62.99,62.59,62.91,22600.0
2015-03-19 10:00:00,62.9,63.14,62.84,63.05,35600.0,62.9,63.14,62.84,63.05,35600.0
2015-03-19 10:30:00,63.06,63.09,62.92,63.0,26300.0,63.06,63.09,62.92,63.0,26300.0
2015-03-19 11:00:00,63.02,63.3,62.99,63.22,67800.0,63.02,63.3,62.99,63.22,67800.0
2015-03-19 11:30:00,63.23,63.25,63.07,63.11,34300.0,63.23,63.25,63.07,63.11,34300.0
2015-03-19 12:00:00,63.09,63.09,63.0,63.08,22100.0,63.09,63.09,63.0,63.08,22100.0
2015-03-19 12:30:00,63.08,63.12,62.9,62.91,37300.0,63.08,63.12,62.9,62.91,37300.0
2015-03-19 13:00:00,62.92,63.29,62.9,63.28,29500.0,62.92,63.29,62.9,63.28,29500.0
2015-03-19 13:30:00,63.28,63.3,63.11,63.16,27300.0,63.28,63.3,63.11,63.16,27300.0
2015-03-19 14:00:00,63.15,63.35,63.13,63.13,26600.0,63.15,63.35,63.13,63.13,26600.0
2015-03-19 14:30:00,63.14,63.29,63.02,63.28,47500.0,63.14,63.29,63.02,63.28,47500.0
2015-03-19 15:00:00,63.27,63.45,63.27,63.45,67600.0,63.27,63.45,63.27,63.45,67600.0
2015-03-19 15:30:00,63.43,63.45,63.29,63.39,152400.0,63.43,63.45,63.29,63.39,152400.0
2015-03-20 09:30:00,63.6,63.83,63.04,63.05,109600.0,63.6,63.83,63.04,63.05,109600.0
2015-03-20 10:00:00,63.04,63.4,62.99,63.35,29600.0,63.04,63.4,62.99,63.35,29600.0
2015-03-20 10:30:00,63.35,63.35,63.21,63.24,23400.0,63.35,63.35,63.21,63.24,23400.0
2015-03-20 11:00:00,63.22,63.29,63.13,63.24,22400.0,63.22,63.29,63.13,63.24,22400.0
2015-03-20 11:30:00,63.25,63.36,63.22,63.28,29700.0,63.25,63.36,63.22,63.28,29700.0
2015-03-20 12:00:00,63.29,63.33,63.19,63.26,19500.0,63.29,63.33,63.19,63.26,19500.0
2015-03-20 12:30:00,63.27,63.27,63.13,63.17,39500.0,63.27,63.27,63.13,63.17,39500.0
2015-03-20 13:00:00,63.19,63.22,63.15,63.19,16000.0,63.19,63.22,63.15,63.19,16000.0
2015-03-20 13:30:00,63.19,63.22,63.15,63.16,38900.0,63.19,63.22,63.15,63.16,38900.0
2015-03-20 14:00:00,63.16,63.44,63.15,63.42,41200.0,63.16,63.44,63.15,63.42,41200.0
2015-03-20 14:30:00,63.44,63.52,63.38,63.48,35500.0,63.44,63.52,63.38,63.48,35500.0
2015-03-20 15:00:00,63.49,63.53,63.34,63.37,53600.0,63.49,63.53,63.34,63.37,53600.0
2015-03-20 15:30:00,63.38,63.64,63.35,63.48,197700.0,63.38,63.64,63.35,63.48,197700.0
2015-03-23 09:30:00,63.45,63.59,63.37,63.52,39500.0,63.45,63.59,63.37,63.52,39500.0
2015-03-23 10:00:00,63.52,63.55,63.47,63.53,17600.0,63.52,63.55,63.47,63.53,17600.0
2015-03-23 10:30:00,63.53,63.53,63.37,63.39,35600.0,63.53,63.53,63.37,63.39,35600.0
2015-03-23 11:00:00,63.4,63.53,63.38,63.43,24600.0,63.4,63.53,63.38,63.43,24600.0
2015-03-23 11:30:00,63.43,63.5,63.31,63.36,22300.0,63.43,63.5,63.31,63.36,22300.0
2015-03-23 12:00:00,63.37,63.44,63.29,63.29,14200.0,63.37,63.44,63.29,63.29,14200.0
2015-03-23 12:30:00,63.31,63.4,63.27,63.4,32800.0,63.31,63.4,63.27,63.4,32800.0
2015-03-23 13:00:00,63.39,63.43,63.37,63.39,25700.0,63.39,63.43,63.37,63.39,25700.0
2015-03-23 13:30:00,63.39,63.44,63.36,63.37,27300.0,63.39,63.44,63.36,63.37,27300.0
2015-03-23 14:00:00,63.37,63.51,63.34,63.44,29800.0,63.37,63.51,63.34,63.44,29800.0
2015-03-23 14:30:00,63.45,63.52,63.38,63.43,20200.0,63.45,63.52,63.38,63.43,20200.0
2015-03-23 15:00:00,63.45,63.48,63.37,63.4,35000.0,63.45,63.48,63.37,63.4,35000.0
2015-03-23 15:30:00,63.39,63.44,63.18,63.19,71000.0,63.39,63.44,63.18,63.19,71000.0
2015-03-24 09:30:00,63.02,63.18,62.6,63.13,55100.0,63.02,63.18,62.6,63.13,55100.0
2015-03-24 10:00:00,63.16,63.47,63.13,63.44,27000.0,63.16,63.47,63.13,63.44,27000.0
2015-03-24 10:30:00,63.49,63.51,63.34,63.39,20600.0,63.49,63.51,63.34,63.39,20600.0
2015-03-24 11:00:00,63.37,63.43,63.37,63.37,14100.0,63.37,63.43,63.37,63.37,14100.0
2015-03-24 11:30:00,63.38,63.53,63.37,63.49,14300.0,63.38,63.53,63.37,63.49,14300.0
2015-03-24 12:00:00,63.5,63.52,63.36,63.37,16900.0,63.5,63.52,63.36,63.37,16900.0
2015-03-24 12:30:00,63.37,63.38,63.2,63.3,28700.0,63.37,63.38,63.2,63.3,28700.0
2015-03-24 13:00:00,63.29,63.36,63.17,63.19,19500.0,63.29,63.36,63.17,63.19,19500.0
2015-03-24 13:30:00,63.18,63.22,63.13,63.22,9100.0,63.18,63.22,63.13,63.22,9100.0
2015-03-24 14:00:00,63.21,63.24,63.13,63.15,16500.0,63.21,63.24,63.13,63.15,16500.0
2015-03-24 14:30:00,63.14,63.21,63.13,63.16,20600.0,63.14,63.21,63.13,63.16,20600.0
2015-03-24 15:00:00,63.15,63.21,63.04,63.09,40800.0,63.15,63.21,63.04,63.09,40800.0
2015-03-24 15:30:00,63.09,63.15,62.93,62.99,196200.0,63.09,63.15,62.93,62.99,196200.0
2015-03-25 09:30:00,62.96,63.27,62.94,63.11,44900.0,62.96,63.27,62.94,63.11,44900.0
2015-03-25 10:00:00,63.12,63.18,62.94,63.15,31400.0,63.12,63.18,62.94,63.15,31400.0
2015-03-25 10:30:00,63.16,63.31,63.0,63.05,32300.0,63.16,63.31,63.0,63.05,32300.0
2015-03-25 11:00:00,63.08,63.22,63.06,63.17,19600.0,63.08,63.22,63.06,63.17,19600.0
2015-03-25 11:30:00,63.16,63.16,62.75,62.83,24700.0,63.16,63.16,62.75,62.83,24700.0
2015-03-25 12:00:00,62.85,62.89,62.7,62.75,32300.0,62.85,62.89,62.7,62.75,32300.0
2015-03-25 12:30:00,62.73,62.82,62.63,62.82,17400.0,62.73,62.82,62.63,62.82,17400.0
2015-03-25 13:00:00,62.84,62.84,62.57,62.6,40500.0,62.84,62.84,62.57,62.6,40500.0
2015-03-25 13:30:00,62.63,62.64,62.5,62.54,19400.0,62.63,62.64,62.5,62.54,19400.0
2015-03-25 14:00:00,62.53,62.57,62.43,62.55,19000.0,62.53,62.57,62.43,62.55,19000.0
2015-03-25 14:30:00,62.57,62.57,62.27,62.43,30600.0,62.57,62.57,62.27,62.43,30600.0
2015-03-25 15:00:00,62.43,62.46,62.27,62.27,34000.0,62.43,62.46,62.27,62.27,34000.0
2015-03-25 15:30:00,62.28,62.28,61.99,62.02,125600.0,62.28,62.28,61.99,62.02,125600.0
2015-03-26 09:30:00,61.85,61.95,61.44,61.46,38700.0,61.85,61.95,61.44,61.46,38700.0
2015-03-26 10:00:00,61.43,61.72,61.4,61.47,24300.0,61.43,61.72,61.4,61.47,24300.0
2015-03-26 10:30:00,61.47,61.62,61.35,61.52,26500.0,61.47,61.62,61.35,61.52,26500.0
2015-03-26 11:00:00,61.52,61.64,61.43,61.5,20500.0,61.52,61.64,61.43,61.5,20500.0
2015-03-26 11:30:00,61.49,61.78,61.46,61.7,27900.0,61.49,61.78,61.46,61.7,27900.0
2015-03-26 12:00:00,61.71,61.77,61.56,61.61,15500.0,61.71,61.77,61.56,61.61,15500.0
2015-03-26 12:30:00,61.6,61.63,61.54,61.61,23100.0,61.6,61.63,61.54,61.61,23100.0
2015-03-26 13:00:00,61.61,61.68,61.51,61.65,22800.0,61.61,61.68,61.51,61.65,22800.0
2015-03-26 13:30:00,61.65,61.98,61.65,61.87,50900.0,61.65,61.98,61.65,61.87,50900.0
2015-03-26 14:00:00,61.88,61.95,61.74,61.74,17900.0,61.88,61.95,61.74,61.74,17900.0
2015-03-26 14:30:00,61.75,61.82,61.61,61.62,34100.0,61.75,61.82,61.61,61.62,34100.0
2015-03-26 15:00:00,61.6,61.74,61.57,61.73,40300.0,61.6,61.74,61.57,61.73,40300.0
2015-03-26 15:30:00,61.73,61.85,61.54,61.59,180900.0,61.73,61.85,61.54,61.59,180900.0
2015-03-27 09:30:00,61.6,62.55,61.6,62.52,81300.0,61.6,62.55,61.6,62.52,81300.0
2015-03-27 10:00:00,62.51,62.58,62.05,62.33,36100.0,62.51,62.58,62.05,62.33,36100.0
2015-03-27 10:30:00,62.31,62.5,62.13,62.47,59200.0,62.31,62.5,62.13,62.47,59200.0
2015-03-27 11:00:00,62.46,62.55,62.35,62.39,78200.0,62.46,62.55,62.35,62.39,78200.0
2015-03-27 11:30:00,62.4,62.68,62.31,62.62,59300.0,62.4,62.68,62.31,62.62,59300.0
2015-03-27 12:00:00,62.61,62.72,62.51,62.68,46300.0,62.61,62.72,62.51,62.68,46300.0
2015-03-27 12:30:00,62.67,62.94,62.66,62.92,28700.0,62.67,62.94,62.66,62.92,28700.0
2015-03-27 13:00:00,62.91,62.95,62.85,62.95,22200.0,62.91,62.95,62.85,62.95,22200.0
2015-03-27 13:30:00,62.95,63.01,62.9,62.93,22600.0,62.95,63.01,62.9,62.93,22600.0
2015-03-27 14:00:00,62.92,63.02,62.91,62.99,28800.0,62.92,63.02,62.91,62.99,28800.0
2015-03-27 14:30:00,62.98,63.07,62.95,62.96,33200.0,62.98,63.07,62.95,62.96,33200.0
2015-03-27 15:00:00,62.97,63.11,62.97,63.06,85700.0,62.97,63.11,62.97,63.06,85700.0
2015-03-27 15:30:00,63.06,63.15,62.9,63.01,105700.0,63.06,63.15,62.9,63.01,105700.0
2015-03-30 09:30:00,63.48,63.99,63.19,63.9,25200.0,63.48,63.99,63.19,63.9,25200.0
2015-03-30 10:00:00,63.89,63.99,63.76,63.83,18200.0,63.89,63.99,63.76,63.83,18200.0
2015-03-30 10:30:00,63.85,64.03,63.81,64.03,21800.0,63.85,64.03,63.81,64.03,21800.0
2015-03-30 11:00:00,64.0,64.06,63.8,63.92,21900.0,64.0,64.06,63.8,63.92,21900.0
2015-03-30 11:30:00,63.93,64.13,63.92,64.08,23600.0,63.93,64.13,63.92,64.08,23600.0
2015-03-30 12:00:00,64.09,64.41,64.09,64.34,72100.0,64.09,64.41,64.09,64.34,72100.0
2015-03-30 12:30:00,64.35,64.41,64.3,64.31,54800.0,64.35,64.41,64.3,64.31,54800.0
2015-03-30 13:00:00,64.31,64.33,64.17,64.22,17500.0,64.31,64.33,64.17,64.22,17500.0
2015-03-30 13:30:00,64.22,64.38,64.21,64.34,27400.0,64.22,64.38,64.21,64.34,27400.0
2015-03-30 14:00:00,64.34,64.4,64.28,64.3,21900.0,64.34,64.4,64.28,64.3,21900.0
2015-03-30 14:30:00,64.31,64.41,64.27,64.39,24900.0,64.31,64.41,64.27,64.39,24900.0
2015-03-30 15:00:00,64.4,64.48,64.29,64.35,56700.0,64.4,64.48,64.29,64.35,56700.0
2015-03-30 15:30:00,64.34,64.53,64.32,64.44,119900.0,64.34,64.53,64.32,64.44,119900.0
2015-03-31 09:30:00,64.04,64.79,64.04,64.66,48600.0,64.04,64.79,64.04,64.66,48600.0
2015-03-31 10:00:00,64.64,64.8,64.47,64.68,59700.0,64.64,64.8,64.47,64.68,59700.0
2015-03-31 10:30:00,64.73,64.91,64.71,64.78,34500.0,64.73,64.91,64.71,64.78,34500.0
2015-03-31 11:00:00,64.78,65.0,64.78,64.92,41500.0,64.78,65.0,64.78,64.92,41500.0
2015-03-31 11:30:00,64.92,64.94,64.66,64.66,30700.0,64.92,64.94,64.66,64.66,30700.0
2015-03-31 12:00:00,64.62,64.68,64.47,64.6,24700.0,64.62,64.68,64.47,64.6,24700.0
2015-03-31 12:30:00,64.58,64.7,64.56,64.66,22700.0,64.58,64.7,64.56,64.66,22700.0
2015-03-31 13:00:00,64.68,64.93,64.66,64.84,51600.0,64.68,64.93,64.66,64.84,51600.0
2015-03-31 13:30:00,64.85,65.0,64.7,64.73,48900.0,64.85,65.0,64.7,64.73,48900.0
2015-03-31 14:00:00,64.72,64.9,64.71,64.77,34200.0,64.72,64.9,64.71,64.77,34200.0
2015-03-31 14:30:00,64.77,64.84,64.75,64.81,37000.0,64.77,64.84,64.75,64.81,37000.0
2015-03-31 15:00:00,64.81,64.81,64.41,64.49,43600.0,64.81,64.81,64.41,64.49,43600.0
2015-03-31 15:30:00,64.47,64.75,64.31,64.35,241200.0,64.47,64.75,64.31,64.35,241200.0
2015-04-01 09:30:00,64.19,64.19,63.19,63.25,50000.0,64.19,64.19,63.19,63.25,50000.0
2015-04-01 10:00:00,63.23,63.79,63.18,63.67,54700.0,63.23,63.79,63.18,63.67,54700.0
2015-04-01 10:30:00,63.67,63.88,63.45,63.88,41000.0,63.67,63.88,63.45,63.88,41000.0
2015-04-01 11:00:00,63.87,64.04,63.69,63.76,31400.0,63.87,64.04,63.69,63.76,31400.0
2015-04-01 11:30:00,63.76,63.9,63.65,63.77,25300.0,63.76,63.9,63.65,63.77,25300.0
2015-04-01 12:00:00,63.79,63.85,63.54,63.65,23000.0,63.79,63.85,63.54,63.65,23000.0
2015-04-01 12:30:00,63.64,63.89,63.6,63.86,12400.0,63.64,63.89,63.6,63.86,12400.0
2015-04-01 13:00:00,63.86,63.99,63.8,63.99,14100.0,63.86,63.99,63.8,63.99,14100.0
2015-04-01 13:30:00,64.0,64.08,63.93,63.98,33400.0,64.0,64.08,63.93,63.98,33400.0
2015-04-01 14:00:00,63.98,64.04,63.85,63.87,16600.0,63.98,64.04,63.85,63.87,16600.0
2015-04-01 14:30:00,63.86,63.87,63.78,63.85,18000.0,63.86,63.87,63.78,63.85,18000.0
2015-04-01 15:00:00,63.85,63.85,63.64,63.74,46000.0,63.85,63.85,63.64,63.74,46000.0
2015-04-01 15:30:00,63.73,63.85,63.51,63.79,105200.0,63.73,63.85,63.51,63.79,105200.0
2015-04-02 09:30:00,64.35,64.97,64.21,64.92,74800.0,64.35,64.97,64.21,64.92,74800.0
2015-04-02 10:00:00,64.94,65.16,64.74,65.03,62500.0,64.94,65.16,64.74,65.03,62500.0
2015-04-02 10:30:00,65.03,65.06,64.69,64.7,36500.0,65.03,65.06,64.69,64.7,36500.0
2015-04-02 11:00:00,64.66,64.82,64.63,64.75,19700.0,64.66,64.82,64.63,64.75,19700.0
2015-04-02 11:30:00,64.74,64.81,64.62,64.66,25000.0,64.74,64.81,64.62,64.66,25000.0
2015-04-02 12:00:00,64.65,64.75,64.46,64.74,16100.0,64.65,64.75,64.46,64.74,16100.0
2015-04-02 12:30:00,64.74,64.88,64.59,64.59,26300.0,64.74,64.88,64.59,64.59,26300.0
2015-04-02 13:00:00,64.6,64.89,64.59,64.74,20500.0,64.6,64.89,64.59,64.74,20500.0
2015-04-02 13:30:00,64.75,64.78,64.62,64.68,28400.0,64.75,64.78,64.62,64.68,28400.0
2015-04-02 14:00:00,64.67,64.81,64.56,64.8,57400.0,64.67,64.81,64.56,64.8,57400.0
2015-04-02 14:30:00,64.8,64.82,64.48,64.49,64700.0,64.8,64.82,64.48,64.49,64700.0
2015-04-02 15:00:00,64.48,64.61,64.32,64.37,66500.0,64.48,64.61,64.32,64.37,66500.0
2015-04-02 15:30:00,64.4,64.63,64.36,64.48,181400.0,64.4,64.63,64.36,64.48,181400.0
2015-04-06 09:30:00,64.12,64.9,64.08,64.76,34400.0,64.12,64.9,64.08,64.76,34400.0
2015-04-06 10:00:00,64.76,64.99,64.67,64.96,20800.0,64.76,64.99,64.67,64.96,20800.0
2015-04-06 10:30:00,64.98,65.02,64.78,64.8,26300.0,64.98,65.02,64.78,64.8,26300.0
2015-04-06 11:00:00,64.81,64.91,64.72,64.8,26000.0,64.81,64.91,64.72,64.8,26000.0
2015-04-06 11:30:00,64.8,64.86,64.72,64.76,23700.0,64.8,64.86,64.72,64.76,23700.0
2015-04-06 12:00:00,64.77,64.84,64.74,64.82,19000.0,64.77,64.84,64.74,64.82,19000.0
2015-04-06 12:30:00,64.81,64.82,64.77,64.79,45300.0,64.81,64.82,64.77,64.79,45300.0
2015-04-06 13:00:00,64.79,64.84,64.75,64.78,29800.0,64.79,64.84,64.75,64.78,29800.0
2015-04-06 13:30:00,64.79,64.89,64.77,64.82,41500.0,64.79,64.89,64.77,64.82,41500.0
2015-04-06 14:00:00,64.83,64.94,64.8,64.86,29200.0,64.83,64.94,64.8,64.86,29200.0
2015-04-06 14:30:00,64.87,64.99,64.86,64.9,38400.0,64.87,64.99,64.86,64.9,38400.0
2015-04-06 15:00:00,64.89,64.89,64.76,64.88,45400.0,64.89,64.89,64.76,64.88,45400.0
2015-04-06 15:30:00,64.88,64.98,64.82,64.9,172900.0,64.88,64.98,64.82,64.9,172900.0
2015-04-07 09:30:00,64.93,65.08,64.65,64.66,31200.0,64.93,65.08,64.65,64.66,31200.0
2015-04-07 10:00:00,64.66,64.74,64.48,64.69,49800.0,64.66,64.74,64.48,64.69,49800.0
2015-04-07 10:30:00,64.65,64.73,64.45,64.45,20000.0,64.65,64.73,64.45,64.45,20000.0
2015-04-07 11:00:00,64.44,64.54,64.38,64.51,31500.0,64.44,64.54,64.38,64.51,31500.0
2015-04-07 11:30:00,64.53,64.62,64.51,64.53,17500.0,64.53,64.62,64.51,64.53,17500.0
2015-04-07 12:00:00,64.56,64.58,64.5,64.51,21900.0,64.56,64.58,64.5,64.51,21900.0
2015-04-07 12:30:00,64.51,64.54,64.47,64.51,20500.0,64.51,64.54,64.47,64.51,20500.0
2015-04-07 13:00:00,64.51,64.59,64.5,64.56,20200.0,64.51,64.59,64.5,64.56,20200.0
2015-04-07 13:30:00,64.56,64.56,64.44,64.48,18300.0,64.56,64.56,64.44,64.48,18300.0
2015-04-07 14:00:00,64.48,64.5,64.38,64.44,25400.0,64.48,64.5,64.38,64.44,25400.0
2015-04-07 14:30:00,64.45,64.51,64.35,64.35,36200.0,64.45,64.51,64.35,64.35,36200.0
2015-04-07 15:00:00,64.36,64.38,63.94,63.96,80800.0,64.36,64.38,63.94,63.96,80800.0
2015-04-07 15:30:00,63.95,64.0,63.69,63.7,150500.0,63.95,64.0,63.69,63.7,150500.0
2015-04-08 09:30:00,63.93,64.56,63.93,64.39,34000.0,63.93,64.56,63.93,64.39,34000.0
2015-04-08 10:00:00,64.4,64.43,64.14,64.22,32400.0,64.4,64.43,64.14,64.22,32400.0
2015-04-08 10:30:00,64.2,64.25,63.95,64.08,17900.0,64.2,64.25,63.95,64.08,17900.0
2015-04-08 11:00:00,64.07,64.07,63.92,64.03,34800.0,64.07,64.07,63.92,64.03,34800.0
2015-04-08 11:30:00,64.05,64.13,63.96,64.08,20200.0,64.05,64.13,63.96,64.08,20200.0
2015-04-08 12:00:00,64.09,64.19,64.06,64.12,10000.0,64.09,64.19,64.06,64.12,10000.0
2015-04-08 12:30:00,64.11,64.22,64.09,64.15,12000.0,64.11,64.22,64.09,64.15,12000.0
2015-04-08 13:00:00,64.18,64.21,64.04,64.18,11900.0,64.18,64.21,64.04,64.18,11900.0
2015-04-08 13:30:00,64.17,64.26,64.13,64.19,7900.0,64.17,64.26,64.13,64.19,7900.0
2015-04-08 14:00:00,64.18,64.47,63.96,64.36,31200.0,64.18,64.47,63.96,64.36,31200.0
2015-04-08 14:30:00,64.36,64.41,64.28,64.33,16200.0,64.36,64.41,64.28,64.33,16200.0
2015-04-08 15:00:00,64.34,64.49,64.34,64.47,17500.0,64.34,64.49,64.34,64.47,17500.0
2015-04-08 15:30:00,64.48,64.85,64.47,64.8,152000.0,64.48,64.85,64.47,64.8,152000.0
2015-04-09 09:30:00,64.69,65.0,64.16,64.59,42300.0,64.69,65.0,64.16,64.59,42300.0
2015-04-09 10:00:00,64.59,64.77,64.39,64.75,69900.0,64.59,64.77,64.39,64.75,69900.0
2015-04-09 10:30:00,64.74,64.77,64.57,64.62,27100.0,64.74,64.77,64.57,64.62,27100.0
2015-04-09 11:00:00,64.63,64.63,64.35,64.36,40100.0,64.63,64.63,64.35,64.36,40100.0
2015-04-09 11:30:00,64.35,64.66,64.33,64.64,28100.0,64.35,64.66,64.33,64.64,28100.0
2015-04-09 12:00:00,64.65,64.75,64.64,64.72,16500.0,64.65,64.75,64.64,64.72,16500.0
2015-04-09 12:30:00,64.71,64.86,64.65,64.82,31400.0,64.71,64.86,64.65,64.82,31400.0
2015-04-09 13:00:00,64.85,64.85,64.67,64.69,18200.0,64.85,64.85,64.67,64.69,18200.0
2015-04-09 13:30:00,64.67,64.75,64.59,64.68,21500.0,64.67,64.75,64.59,64.68,21500.0
2015-04-09 14:00:00,64.67,64.81,64.66,64.75,22400.0,64.67,64.81,64.66,64.75,22400.0
2015-04-09 14:30:00,64.75,64.86,64.74,64.81,18700.0,64.75,64.86,64.74,64.81,18700.0
2015-04-09 15:00:00,64.85,65.09,64.85,64.97,29600.0,64.85,65.09,64.85,64.97,29600.0
2015-04-09 15:30:00,64.96,64.98,64.84,64.93,55800.0,64.96,64.98,64.84,64.93,55800.0
2015-04-10 09:30:00,65.04,65.39,64.96,65.34,39000.0,65.04,65.39,64.96,65.34,39000.0
2015-04-10 10:00:00,65.3,65.34,65.21,65.32,32400.0,65.3,65.34,65.21,65.32,32400.0
2015-04-10 10:30:00,65.32,65.62,65.32,65.54,70600.0,65.32,65.62,65.32,65.54,70600.0
2015-04-10 11:00:00,65.54,65.59,65.49,65.56,22600.0,65.54,65.59,65.49,65.56,22600.0
2015-04-10 11:30:00,65.58,65.63,65.37,65.39,15200.0,65.58,65.63,65.37,65.39,15200.0
2015-04-10 12:00:00,65.37,65.44,65.29,65.35,21900.0,65.37,65.44,65.29,65.35,21900.0
2015-04-10 12:30:00,65.34,65.58,65.34,65.5,26300.0,65.34,65.58,65.34,65.5,26300.0
2015-04-10 13:00:00,65.53,65.53,65.39,65.43,14900.0,65.53,65.53,65.39,65.43,14900.0
2015-04-10 13:30:00,65.43,65.49,65.41,65.41,9600.0,65.43,65.49,65.41,65.41,9600.0
2015-04-10 14:00:00,65.43,65.58,65.43,65.55,17000.0,65.43,65.58,65.43,65.55,17000.0
2015-04-10 14:30:00,65.56,65.61,65.49,65.6,18100.0,65.56,65.61,65.49,65.6,18100.0
2015-04-10 15:00:00,65.59,65.67,65.42,65.44,32800.0,65.59,65.67,65.42,65.44,32800.0
2015-04-10 15:30:00,65.46,65.54,65.43,65.46,51300.0,65.46,65.54,65.43,65.46,51300.0
2015-04-13 09:30:00,65.33,65.33,65.03,65.04,26500.0,65.33,65.33,65.03,65.04,26500.0
2015-04-13 10:00:00,65.03,65.03,64.74,64.89,23100.0,65.03,65.03,64.74,64.89,23100.0
2015-04-13 10:30:00,64.88,64.97,64.8,64.8,18300.0,64.88,64.97,64.8,64.8,18300.0
2015-04-13 11:00:00,64.81,64.92,64.77,64.85,17400.0,64.81,64.92,64.77,64.85,17400.0
2015-04-13 11:30:00,64.84,64.87,64.66,64.73,21200.0,64.84,64.87,64.66,64.73,21200.0
2015-04-13 12:00:00,64.74,64.78,64.67,64.71,12600.0,64.74,64.78,64.67,64.71,12600.0
2015-04-13 12:30:00,64.72,64.79,64.7,64.74,9900.0,64.72,64.79,64.7,64.74,9900.0
2015-04-13 13:00:00,64.75,64.77,64.6,64.6,15300.0,64.75,64.77,64.6,64.6,15300.0
2015-04-13 13:30:00,64.59,64.72,64.55,64.72,9900.0,64.59,64.72,64.55,64.72,9900.0
2015-04-13 14:00:00,64.72,64.73,64.52,64.71,20100.0,64.72,64.73,64.52,64.71,20100.0
2015-04-13 14:30:00,64.74,64.82,64.66,64.68,15000.0,64.74,64.82,64.66,64.68,15000.0
2015-04-13 15:00:00,64.68,64.73,64.56,64.56,25500.0,64.68,64.73,64.56,64.56,25500.0
2015-04-13 15:30:00,64.56,64.67,64.53,64.6,86400.0,64.56,64.67,64.53,64.6,86400.0
2015-04-14 09:30:00,64.52,64.75,64.21,64.21,22800.0,64.52,64.75,64.21,64.21,22800.0
2015-04-14 10:00:00,64.18,64.41,63.88,64.39,28100.0,64.18,64.41,63.88,64.39,28100.0
2015-04-14 10:30:00,64.39,64.61,64.28,64.56,18400.0,64.39,64.61,64.28,64.56,18400.0
2015-04-14 11:00:00,64.55,64.93,64.5,64.77,18800.0,64.55,64.93,64.5,64.77,18800.0
2015-04-14 11:30:00,64.78,64.93,64.77,64.89,57800.0,64.78,64.93,64.77,64.89,57800.0
2015-04-14 12:00:00,64.92,64.98,64.88,64.94,21000.0,64.92,64.98,64.88,64.94,21000.0
2015-04-14 12:30:00,64.94,65.08,64.92,64.92,15000.0,64.94,65.08,64.92,64.92,15000.0
2015-04-14 13:00:00,64.92,64.92,64.77,64.81,11600.0,64.92,64.92,64.77,64.81,11600.0
2015-04-14 13:30:00,64.83,64.87,64.7,64.75,23900.0,64.83,64.87,64.7,64.75,23900.0
2015-04-14 14:00:00,64.73,65.05,64.73,65.0,71000.0,64.73,65.05,64.73,65.0,71000.0
2015-04-14 14:30:00,65.0,65.0,64.74,64.85,26100.0,65.0,65.0,64.74,64.85,26100.0
2015-04-14 15:00:00,64.85,64.9,64.73,64.73,16300.0,64.85,64.9,64.73,64.73,16300.0
2015-04-14 15:30:00,64.75,64.81,64.6,64.68,65700.0,64.75,64.81,64.6,64.68,65700.0
2015-04-15 09:30:00,64.92,64.94,64.58,64.83,11600.0,64.92,64.94,64.58,64.83,11600.0
2015-04-15 10:00:00,64.82,65.09,64.76,65.01,20300.0,64.82,65.09,64.76,65.01,20300.0
2015-04-15 10:30:00,65.01,65.22,65.0,65.22,11900.0,65.01,65.22,65.0,65.22,11900.0
2015-04-15 11:00:00,65.2,65.22,64.93,64.98,15100.0,65.2,65.22,64.93,64.98,15100.0
2015-04-15 11:30:00,65.0,65.02,64.73,65.02,11700.0,65.0,65.02,64.73,65.02,11700.0
2015-04-15 12:00:00,64.99,65.0,64.85,64.88,10500.0,64.99,65.0,64.85,64.88,10500.0
2015-04-15 12:30:00,64.85,64.92,64.79,64.92,9800.0,64.85,64.92,64.79,64.92,9800.0
2015-04-15 13:00:00,64.93,65.02,64.88,65.02,8600.0,64.93,65.02,64.88,65.02,8600.0
2015-04-15 13:30:00,64.99,65.01,64.91,64.95,13200.0,64.99,65.01,64.91,64.95,13200.0
2015-04-15 14:00:00,64.94,65.06,64.93,65.01,30200.0,64.94,65.06,64.93,65.01,30200.0
2015-04-15 14:30:00,65.02,65.06,64.92,64.96,14800.0,65.02,65.06,64.92,64.96,14800.0
2015-04-15 15:00:00,64.95,65.03,64.91,64.97,22900.0,64.95,65.03,64.91,64.97,22900.0
2015-04-15 15:30:00,64.97,64.97,64.85,64.87,68000.0,64.97,64.97,64.85,64.87,68000.0
2015-04-16 09:30:00,64.87,64.94,64.46,64.79,38000.0,64.87,64.94,64.46,64.79,38000.0
2015-04-16 10:00:00,64.77,64.78,64.37,64.48,19100.0,64.77,64.78,64.37,64.48,19100.0
2015-04-16 10:30:00,64.45,64.57,64.41,64.49,35000.0,64.45,64.57,64.41,64.49,35000.0
2015-04-16 11:00:00,64.51,64.56,64.39,64.4,15400.0,64.51,64.56,64.39,64.4,15400.0
2015-04-16 11:30:00,64.4,64.56,64.38,64.51,15200.0,64.4,64.56,64.38,64.51,15200.0
2015-04-16 12:00:00,64.54,64.55,64.35,64.35,9000.0,64.54,64.55,64.35,64.35,9000.0
2015-04-16 12:30:00,64.34,64.4,64.21,64.31,21600.0,64.34,64.4,64.21,64.31,21600.0
2015-04-16 13:00:00,64.28,64.35,64.22,64.22,18300.0,64.28,64.35,64.22,64.22,18300.0
2015-04-16 13:30:00,64.22,64.44,64.18,64.39,15100.0,64.22,64.44,64.18,64.39,15100.0
2015-04-16 14:00:00,64.4,64.4,64.3,64.32,9200.0,64.4,64.4,64.3,64.32,9200.0
2015-04-16 14:30:00,64.33,64.41,64.3,64.37,10400.0,64.33,64.41,64.3,64.37,10400.0
2015-04-16 15:00:00,64.37,64.51,64.34,64.44,21700.0,64.37,64.51,64.34,64.44,21700.0
2015-04-16 15:30:00,64.43,64.48,64.28,64.33,35800.0,64.43,64.48,64.28,64.33,35800.0
2015-04-17 09:30:00,63.84,63.86,63.01,63.07,76600.0,63.84,63.86,63.01,63.07,76600.0
2015-04-17 10:00:00,63.04,63.15,62.77,62.92,58400.0,63.04,63.15,62.77,62.92,58400.0
2015-04-17 10:30:00,62.92,63.27,62.92,63.23,60800.0,62.92,63.27,62.92,63.23,60800.0
2015-04-17 11:00:00,63.23,63.51,63.12,63.45,33400.0,63.23,63.51,63.12,63.45,33400.0
2015-04-17 11:30:00,63.46,63.47,63.3,63.42,25000.0,63.46,63.47,63.3,63.42,25000.0
2015-04-17 12:00:00,63.42,63.57,63.42,63.5,11200.0,63.42,63.57,63.42,63.5,11200.0
2015-04-17 12:30:00,63.49,63.59,63.49,63.58,11100.0,63.49,63.59,63.49,63.58,11100.0
2015-04-17 13:00:00,63.59,63.74,63.57,63.73,13200.0,63.59,63.74,63.57,63.73,13200.0
2015-04-17 13:30:00,63.7,63.7,63.55,63.58,13900.0,63.7,63.7,63.55,63.58,13900.0
2015-04-17 14:00:00,63.59,63.64,63.42,63.57,27300.0,63.59,63.64,63.42,63.57,27300.0
2015-04-17 14:30:00,63.55,63.55,63.39,63.39,11700.0,63.55,63.55,63.39,63.39,11700.0
2015-04-17 15:00:00,63.39,63.49,63.33,63.49,22700.0,63.39,63.49,63.33,63.49,22700.0
2015-04-17 15:30:00,63.48,63.64,63.45,63.55,79000.0,63.48,63.64,63.45,63.55,79000.0
2015-04-20 09:30:00,63.98,64.49,63.77,64.29,44300.0,63.98,64.49,63.77,64.29,44300.0
2015-04-20 10:00:00,64.3,64.39,64.15,64.21,11300.0,64.3,64.39,64.15,64.21,11300.0
2015-04-20 10:30:00,64.25,64.48,64.22,64.47,11200.0,64.25,64.48,64.22,64.47,11200.0
2015-04-20 11:00:00,64.44,64.61,64.37,64.39,20200.0,64.44,64.61,64.37,64.39,20200.0
2015-04-20 11:30:00,64.38,64.43,64.06,64.22,24500.0,64.38,64.43,64.06,64.22,24500.0
2015-04-20 12:00:00,64.24,64.25,64.15,64.2,8900.0,64.24,64.25,64.15,64.2,8900.0
2015-04-20 12:30:00,64.2,64.2,63.94,64.1,42900.0,64.2,64.2,63.94,64.1,42900.0
2015-04-20 13:00:00,64.15,64.39,64.14,64.31,69000.0,64.15,64.39,64.14,64.31,69000.0
2015-04-20 13:30:00,64.32,64.6,64.31,64.6,40600.0,64.32,64.6,64.31,64.6,40600.0
2015-04-20 14:00:00,64.6,64.61,64.43,64.5,41800.0,64.6,64.61,64.43,64.5,41800.0
2015-04-20 14:30:00,64.5,64.58,64.42,64.47,35400.0,64.5,64.58,64.42,64.47,35400.0
2015-04-20 15:00:00,64.47,64.6,64.43,64.56,40500.0,64.47,64.6,64.43,64.56,40500.0
2015-04-20 15:30:00,64.56,64.62,64.5,64.52,96200.0,64.56,64.62,64.5,64.52,96200.0
2015-04-21 09:30:00,64.78,65.36,64.44,64.52,118200.0,64.78,65.36,64.44,64.52,118200.0
2015-04-21 10:00:00,64.56,64.95,64.56,64.77,73500.0,64.56,64.95,64.56,64.77,73500.0
2015-04-21 10:30:00,64.74,65.01,64.67,64.97,56200.0,64.74,65.01,64.67,64.97,56200.0
2015-04-21 11:00:00,64.96,65.1,64.89,64.94,43600.0,64.96,65.1,64.89,64.94,43600.0
2015-04-21 11:30:00,64.91,65.03,64.83,64.85,25700.0,64.91,65.03,64.83,64.85,25700.0
2015-04-21 12:00:00,64.85,65.13,64.84,64.96,54300.0,64.85,65.13,64.84,64.96,54300.0
2015-04-21 12:30:00,64.96,64.96,64.78,64.85,123800.0,64.96,64.96,64.78,64.85,123800.0
2015-04-21 13:00:00,64.86,64.92,64.76,64.83,83500.0,64.86,64.92,64.76,64.83,83500.0
2015-04-21 13:30:00,64.83,64.96,64.71,64.95,116300.0,64.83,64.96,64.71,64.95,116300.0
2015-04-21 14:00:00,64.94,65.24,64.92,65.08,44300.0,64.94,65.24,64.92,65.08,44300.0
2015-04-21 14:30:00,65.07,65.08,64.92,64.96,64900.0,65.07,65.08,64.92,64.96,64900.0
2015-04-21 15:00:00,64.96,65.06,64.88,64.98,123900.0,64.96,65.06,64.88,64.98,123900.0
2015-04-21 15:30:00,64.97,65.03,64.85,64.9,267700.0,64.97,65.03,64.85,64.9,267700.0
2015-04-22 09:30:00,67.25,67.5,65.22,65.42,325300.0,67.25,67.5,65.22,65.42,325300.0
2015-04-22 10:00:00,65.37,66.1,65.27,65.57,134200.0,65.37,66.1,65.27,65.57,134200.0
2015-04-22 10:30:00,65.57,65.61,65.09,65.48,89800.0,65.57,65.61,65.09,65.48,89800.0
2015-04-22 11:00:00,65.48,65.99,64.85,64.94,115300.0,65.48,65.99,64.85,64.94,115300.0
2015-04-22 11:30:00,64.96,65.17,64.26,64.55,118600.0,64.96,65.17,64.26,64.55,118600.0
2015-04-22 12:00:00,64.53,64.96,64.33,64.85,67000.0,64.53,64.96,64.33,64.85,67000.0
2015-04-22 12:30:00,64.85,65.25,64.51,64.88,61000.0,64.85,65.25,64.51,64.88,61000.0
2015-04-22 13:00:00,64.87,65.01,64.65,64.81,37100.0,64.87,65.01,64.65,64.81,37100.0
2015-04-22 13:30:00,64.83,65.17,64.79,65.11,32700.0,64.83,65.17,64.79,65.11,32700.0
2015-04-22 14:00:00,65.1,65.5,64.99,65.39,58200.0,65.1,65.5,64.99,65.39,58200.0
2015-04-22 14:30:00,65.39,65.57,65.22,65.49,58900.0,65.39,65.57,65.22,65.49,58900.0
2015-04-22 15:00:00,65.49,65.77,65.43,65.76,88800.0,65.49,65.77,65.43,65.76,88800.0
2015-04-22 15:30:00,65.74,65.96,65.6,65.83,299700.0,65.74,65.96,65.6,65.83,299700.0
2015-04-23 09:30:00,65.8,65.87,65.47,65.57,109700.0,65.8,65.87,65.47,65.57,109700.0
2015-04-23 10:00:00,65.57,65.66,64.94,64.94,108400.0,65.57,65.66,64.94,64.94,108400.0
2015-04-23 10:30:00,64.98,65.23,64.98,65.2,64000.0,64.98,65.23,64.98,65.2,64000.0
2015-04-23 11:00:00,65.2,65.26,65.01,65.08,78400.0,65.2,65.26,65.01,65.08,78400.0
2015-04-23 11:30:00,65.11,65.34,65.08,65.27,59800.0,65.11,65.34,65.08,65.27,59800.0
2015-04-23 12:00:00,65.28,65.44,65.27,65.3,78400.0,65.28,65.44,65.27,65.3,78400.0
2015-04-23 12:30:00,65.31,65.34,65.17,65.22,36700.0,65.31,65.34,65.17,65.22,36700.0
2015-04-23 13:00:00,65.23,65.3,65.16,65.17,31400.0,65.23,65.3,65.16,65.17,31400.0
2015-04-23 13:30:00,65.16,65.2,65.15,65.19,45100.0,65.16,65.2,65.15,65.19,45100.0
2015-04-23 14:00:00,65.19,65.25,65.03,65.16,99900.0,65.19,65.25,65.03,65.16,99900.0
2015-04-23 14:30:00,65.17,65.19,65.04,65.13,69700.0,65.17,65.19,65.04,65.13,69700.0
2015-04-23 15:00:00,65.13,65.14,64.79,65.05,406500.0,65.13,65.14,64.79,65.05,406500.0
2015-04-23 15:30:00,65.05,65.19,64.96,64.96,249400.0,65.05,65.19,64.96,64.96,249400.0
2015-04-24 09:30:00,65.05,65.43,64.84,65.12,122700.0,65.05,65.43,64.84,65.12,122700.0
2015-04-24 10:00:00,65.12,65.14,64.85,64.98,52200.0,65.12,65.14,64.85,64.98,52200.0
2015-04-24 10:30:00,64.99,65.01,64.6,64.8,31600.0,64.99,65.01,64.6,64.8,31600.0
2015-04-24 11:00:00,64.81,65.08,64.81,64.96,51900.0,64.81,65.08,64.81,64.96,51900.0
2015-04-24 11:30:00,64.97,65.07,64.9,64.91,63200.0,64.97,65.07,64.9,64.91,63200.0
2015-04-24 12:00:00,64.91,65.09,64.89,65.0,51400.0,64.91,65.09,64.89,65.0,51400.0
2015-04-24 12:30:00,65.02,65.09,64.93,64.94,47800.0,65.02,65.09,64.93,64.94,47800.0
2015-04-24 13:00:00,64.94,64.95,64.83,64.89,28100.0,64.94,64.95,64.83,64.89,28100.0
2015-04-24 13:30:00,64.88,64.92,64.82,64.88,19200.0,64.88,64.92,64.82,64.88,19200.0
2015-04-24 14:00:00,64.89,64.89,64.75,64.79,31800.0,64.89,64.89,64.75,64.79,31800.0
2015-04-24 14:30:00,64.81,64.99,64.8,64.8,25500.0,64.81,64.99,64.8,64.8,25500.0
2015-04-24 15:00:00,64.82,64.84,64.71,64.74,60900.0,64.82,64.84,64.71,64.74,60900.0
2015-04-24 15:30:00,64.72,64.83,64.68,64.79,115400.0,64.72,64.83,64.68,64.79,115400.0
2015-04-27 09:30:00,65.11,65.11,64.0,64.35,106200.0,65.11,65.11,64.0,64.35,106200.0
2015-04-27 10:00:00,64.38,64.52,64.36,64.4,77000.0,64.38,64.52,64.36,64.4,77000.0
2015-04-27 10:30:00,64.4,64.44,64.12,64.14,40300.0,64.4,64.44,64.12,64.14,40300.0
2015-04-27 11:00:00,64.15,64.33,64.0,64.29,42100.0,64.15,64.33,64.0,64.29,42100.0
2015-04-27 11:30:00,64.3,64.31,64.01,64.06,30200.0,64.3,64.31,64.01,64.06,30200.0
2015-04-27 12:00:00,64.06,64.12,63.64,63.78,55200.0,64.06,64.12,63.64,63.78,55200.0
2015-04-27 12:30:00,63.77,63.85,63.56,63.65,37600.0,63.77,63.85,63.56,63.65,37600.0
2015-04-27 13:00:00,63.64,63.89,63.64,63.84,32100.0,63.64,63.89,63.64,63.84,32100.0
2015-04-27 13:30:00,63.82,63.92,63.76,63.86,14900.0,63.82,63.92,63.76,63.86,14900.0
2015-04-27 14:00:00,63.87,63.87,63.75,63.78,21100.0,63.87,63.87,63.75,63.78,21100.0
2015-04-27 14:30:00,63.79,63.79,63.59,63.76,29500.0,63.79,63.79,63.59,63.76,29500.0
2015-04-27 15:00:00,63.77,63.82,63.51,63.59,51100.0,63.77,63.82,63.51,63.59,51100.0
2015-04-27 15:30:00,63.58,63.74,63.55,63.67,127600.0,63.58,63.74,63.55,63.67,127600.0
2015-04-28 09:30:00,63.51,63.91,62.86,63.03,78200.0,63.51,63.91,62.86,63.03,78200.0
2015-04-28 10:00:00,62.98,63.01,62.29,62.46,161100.0,62.98,63.01,62.29,62.46,161100.0
2015-04-28 10:30:00,62.49,62.83,62.45,62.45,67400.0,62.49,62.83,62.45,62.45,67400.0
2015-04-28 11:00:00,62.49,62.75,62.39,62.39,78200.0,62.49,62.75,62.39,62.39,78200.0
2015-04-28 11:30:00,62.39,62.46,62.27,62.29,63500.0,62.39,62.46,62.27,62.29,63500.0
2015-04-28 12:00:00,62.29,62.62,62.29,62.46,50100.0,62.29,62.62,62.29,62.46,50100.0
2015-04-28 12:30:00,62.47,62.63,62.44,62.51,32500.0,62.47,62.63,62.44,62.51,32500.0
2015-04-28 13:00:00,62.51,62.75,62.5,62.74,28900.0,62.51,62.75,62.5,62.74,28900.0
2015-04-28 13:30:00,62.76,62.78,62.65,62.67,27300.0,62.76,62.78,62.65,62.67,27300.0
2015-04-28 14:00:00,62.66,62.66,62.32,62.32,41000.0,62.66,62.66,62.32,62.32,41000.0
2015-04-28 14:30:00,62.3,62.58,62.29,62.43,41000.0,62.3,62.58,62.29,62.43,41000.0
2015-04-28 15:00:00,62.44,62.61,62.4,62.43,58800.0,62.44,62.61,62.4,62.43,58800.0
2015-04-28 15:30:00,62.44,62.51,62.34,62.51,132900.0,62.44,62.51,62.34,62.51,132900.0
2015-04-29 09:30:00,62.32,62.32,61.86,62.1,56000.0,62.32,62.32,61.86,62.1,56000.0
2015-04-29 10:00:00,62.18,62.32,61.95,62.09,48800.0,62.18,62.32,61.95,62.09,48800.0
2015-04-29 10:30:00,62.09,62.28,62.07,62.21,39700.0,62.09,62.28,62.07,62.21,39700.0
2015-04-29 11:00:00,62.21,62.37,61.94,61.97,69900.0,62.21,62.37,61.94,61.97,69900.0
2015-04-29 11:30:00,61.96,62.16,61.82,62.1,33400.0,61.96,62.16,61.82,62.1,33400.0
2015-04-29 12:00:00,62.15,62.15,61.69,61.88,40300.0,62.15,62.15,61.69,61.88,40300.0
2015-04-29 12:30:00,61.87,61.96,61.77,61.84,47600.0,61.87,61.96,61.77,61.84,47600.0
2015-04-29 13:00:00,61.83,62.02,61.78,61.78,20300.0,61.83,62.02,61.78,61.78,20300.0
2015-04-29 13:30:00,61.77,62.05,61.75,62.02,27400.0,61.77,62.05,61.75,62.02,27400.0
2015-04-29 14:00:00,62.02,62.13,61.72,62.1,51400.0,62.02,62.13,61.72,62.1,51400.0
2015-04-29 14:30:00,62.14,62.37,62.1,62.24,42000.0,62.14,62.37,62.1,62.24,42000.0
2015-04-29 15:00:00,62.24,62.27,62.11,62.25,61000.0,62.24,62.27,62.11,62.25,61000.0
2015-04-29 15:30:00,62.25,62.35,62.13,62.22,131900.0,62.25,62.35,62.13,62.22,131900.0
2015-04-30 09:30:00,61.92,62.22,61.59,61.72,30000.0,61.92,62.22,61.59,61.72,30000.0
2015-04-30 10:00:00,61.64,61.84,61.51,61.84,29000.0,61.64,61.84,61.51,61.84,29000.0
2015-04-30 10:30:00,61.81,62.0,61.72,61.99,21500.0,61.81,62.0,61.72,61.99,21500.0
2015-04-30 11:00:00,61.99,62.31,61.97,61.98,33800.0,61.99,62.31,61.97,61.98,33800.0
2015-04-30 11:30:00,62.02,62.11,61.73,61.73,31700.0,62.02,62.11,61.73,61.73,31700.0
2015-04-30 12:00:00,61.7,61.91,61.67,61.8,24400.0,61.7,61.91,61.67,61.8,24400.0
2015-04-30 12:30:00,61.8,61.91,61.71,61.82,28800.0,61.8,61.91,61.71,61.82,28800.0
2015-04-30 13:00:00,61.84,61.99,61.78,61.99,30400.0,61.84,61.99,61.78,61.99,30400.0
2015-04-30 13:30:00,61.92,61.99,61.79,61.79,19300.0,61.92,61.99,61.79,61.79,19300.0
2015-04-30 14:00:00,61.8,61.88,61.68,61.76,28000.0,61.8,61.88,61.68,61.76,28000.0
2015-04-30 14:30:00,61.74,61.8,61.47,61.47,34600.0,61.74,61.8,61.47,61.47,34600.0
2015-04-30 15:00:00,61.47,61.48,61.19,61.28,58000.0,61.47,61.48,61.19,61.28,58000.0
2015-04-30 15:30:00,61.27,61.56,61.25,61.55,141000.0,61.27,61.56,61.25,61.55,141000.0
2015-05-01 09:30:00,61.7,62.3,61.49,62.02,67700.0,61.7,62.3,61.49,62.02,67700.0
2015-05-01 10:00:00,61.97,62.43,61.9,62.29,81000.0,61.97,62.43,61.9,62.29,81000.0
2015-05-01 10:30:00,62.28,62.33,61.99,62.17,79200.0,62.28,62.33,61.99,62.17,79200.0
2015-05-01 11:00:00,62.15,62.34,62.07,62.08,45200.0,62.15,62.34,62.07,62.08,45200.0
2015-05-01 11:30:00,62.14,62.46,62.03,62.42,64700.0,62.14,62.46,62.03,62.42,64700.0
2015-05-01 12:00:00,62.42,62.47,62.25,62.31,30800.0,62.42,62.47,62.25,62.31,30800.0
2015-05-01 12:30:00,62.34,62.47,62.22,62.45,35700.0,62.34,62.47,62.22,62.45,35700.0
2015-05-01 13:00:00,62.49,62.72,62.41,62.69,49100.0,62.49,62.72,62.41,62.69,49100.0
2015-05-01 13:30:00,62.68,62.92,62.64,62.85,52200.0,62.68,62.92,62.64,62.85,52200.0
2015-05-01 14:00:00,62.83,63.21,62.78,63.06,63200.0,62.83,63.21,62.78,63.06,63200.0
2015-05-01 14:30:00,63.07,63.08,62.91,63.0,32700.0,63.07,63.08,62.91,63.0,32700.0
2015-05-01 15:00:00,63.0,63.07,62.83,62.85,54700.0,63.0,63.07,62.83,62.85,54700.0
2015-05-01 15:30:00,62.87,62.97,62.78,62.94,118100.0,62.87,62.97,62.78,62.94,118100.0
2015-05-04 09:30:00,63.08,63.14,62.75,62.87,45700.0,63.08,63.14,62.75,62.87,45700.0
2015-05-04 10:00:00,62.9,62.99,62.66,62.92,28800.0,62.9,62.99,62.66,62.92,28800.0
2015-05-04 10:30:00,62.96,63.29,62.93,63.23,46800.0,62.96,63.29,62.93,63.23,46800.0
2015-05-04 11:00:00,63.21,63.47,62.99,63.14,75100.0,63.21,63.47,62.99,63.14,75100.0
2015-05-04 11:30:00,63.13,63.41,63.02,63.25,26500.0,63.13,63.41,63.02,63.25,26500.0
2015-05-04 12:00:00,63.27,63.47,63.23,63.46,24100.0,63.27,63.47,63.23,63.46,24100.0
2015-05-04 12:30:00,63.44,63.5,63.31,63.35,17000.0,63.44,63.5,63.31,63.35,17000.0
2015-05-04 13:00:00,63.32,63.39,63.19,63.38,16700.0,63.32,63.39,63.19,63.38,16700.0
2015-05-04 13:30:00,63.36,63.52,63.28,63.4,27300.0,63.36,63.52,63.28,63.4,27300.0
2015-05-04 14:00:00,63.43,63.55,63.34,63.55,21700.0,63.43,63.55,63.34,63.55,21700.0
2015-05-04 14:30:00,63.57,63.66,63.51,63.51,51900.0,63.57,63.66,63.51,63.51,51900.0
2015-05-04 15:00:00,63.51,63.62,63.46,63.6,39700.0,63.51,63.62,63.46,63.6,39700.0
2015-05-04 15:30:00,63.59,63.64,63.49,63.56,109200.0,63.59,63.64,63.49,63.56,109200.0
2015-05-05 09:30:00,63.36,64.25,63.32,63.61,68400.0,63.36,64.25,63.32,63.61,68400.0
2015-05-05 10:00:00,63.54,63.63,63.28,63.62,28800.0,63.54,63.63,63.28,63.62,28800.0
2015-05-05 10:30:00,63.63,63.77,63.44,63.5,33700.0,63.63,63.77,63.44,63.5,33700.0
2015-05-05 11:00:00,63.49,63.66,63.3,63.55,62500.0,63.49,63.66,63.3,63.55,62500.0
2015-05-05 11:30:00,63.52,63.52,63.35,63.47,44000.0,63.52,63.52,63.35,63.47,44000.0
2015-05-05 12:00:00,63.47,63.51,63.28,63.37,61600.0,63.47,63.51,63.28,63.37,61600.0
2015-05-05 12:30:00,63.36,63.45,63.24,63.28,34200.0,63.36,63.45,63.24,63.28,34200.0
2015-05-05 13:00:00,63.28,63.28,63.1,63.14,41500.0,63.28,63.28,63.1,63.14,41500.0
2015-05-05 13:30:00,63.13,63.18,63.07,63.14,29300.0,63.13,63.18,63.07,63.14,29300.0
2015-05-05 14:00:00,63.13,63.25,63.01,63.13,38200.0,63.13,63.25,63.01,63.13,38200.0
2015-05-05 14:30:00,63.14,63.2,62.79,62.96,75700.0,63.14,63.2,62.79,62.96,75700.0
2015-05-05 15:00:00,62.96,63.21,62.92,63.2,61200.0,62.96,63.21,62.92,63.2,61200.0
2015-05-05 15:30:00,63.21,63.25,63.05,63.08,158100.0,63.21,63.25,63.05,63.08,158100.0
2015-05-06 09:30:00,63.19,63.28,62.09,62.49,34800.0,63.19,63.28,62.09,62.49,34800.0
2015-05-06 10:00:00,62.38,62.51,62.08,62.5,32400.0,62.38,62.51,62.08,62.5,32400.0
2015-05-06 10:30:00,62.48,62.84,62.4,62.84,22000.0,62.48,62.84,62.4,62.84,22000.0
2015-05-06 11:00:00,62.84,62.94,62.48,62.56,18600.0,62.84,62.94,62.48,62.56,18600.0
2015-05-06 11:30:00,62.58,62.88,62.57,62.88,22600.0,62.58,62.88,62.57,62.88,22600.0
2015-05-06 12:00:00,62.88,62.9,62.75,62.9,13200.0,62.88,62.9,62.75,62.9,13200.0
2015-05-06 12:30:00,62.86,62.94,62.83,62.9,12700.0,62.86,62.94,62.83,62.9,12700.0
2015-05-06 13:00:00,62.9,62.97,62.75,62.91,11400.0,62.9,62.97,62.75,62.91,11400.0
2015-05-06 13:30:00,62.89,62.9,62.65,62.81,19300.0,62.89,62.9,62.65,62.81,19300.0
2015-05-06 14:00:00,62.81,62.93,62.75,62.83,24500.0,62.81,62.93,62.75,62.83,24500.0
2015-05-06 14:30:00,62.84,62.89,62.68,62.82,27200.0,62.84,62.89,62.68,62.82,27200.0
2015-05-06 15:00:00,62.82,62.93,62.76,62.93,36900.0,62.82,62.93,62.76,62.93,36900.0
2015-05-06 15:30:00,62.93,63.14,62.85,63.14,117500.0,62.93,63.14,62.85,63.14,117500.0
2015-05-07 09:30:00,63.19,63.34,62.85,63.16,91500.0,63.19,63.34,62.85,63.16,91500.0
2015-05-07 10:00:00,63.15,63.31,62.96,63.09,46900.0,63.15,63.31,62.96,63.09,46900.0
2015-05-07 10:30:00,63.08,63.22,62.93,63.07,38700.0,63.08,63.22,62.93,63.07,38700.0
2015-05-07 11:00:00,63.1,63.18,63.07,63.14,55300.0,63.1,63.18,63.07,63.14,55300.0
2015-05-07 11:30:00,63.15,63.23,63.0,63.04,53200.0,63.15,63.23,63.0,63.04,53200.0
2015-05-07 12:00:00,63.04,63.16,63.04,63.09,26100.0,63.04,63.16,63.04,63.09,26100.0
2015-05-07 12:30:00,63.11,63.15,63.0,63.02,24700.0,63.11,63.15,63.0,63.02,24700.0
2015-05-07 13:00:00,63.07,63.08,62.97,62.99,13500.0,63.07,63.08,62.97,62.99,13500.0
2015-05-07 13:30:00,62.99,63.18,62.94,63.1,42200.0,62.99,63.18,62.94,63.1,42200.0
2015-05-07 14:00:00,63.09,63.14,63.04,63.1,31000.0,63.09,63.14,63.04,63.1,31000.0
2015-05-07 14:30:00,63.11,63.14,62.93,63.05,41200.0,63.11,63.14,62.93,63.05,41200.0
2015-05-07 15:00:00,63.07,63.07,62.81,62.84,53300.0,63.07,63.07,62.81,62.84,53300.0
2015-05-07 15:30:00,62.84,62.93,62.78,62.81,78200.0,62.84,62.93,62.78,62.81,78200.0
2015-05-08 09:30:00,63.17,63.65,63.17,63.44,116000.0,63.17,63.65,63.17,63.44,116000.0
2015-05-08 10:00:00,63.44,63.62,63.36,63.47,54900.0,63.44,63.62,63.36,63.47,54900.0
2015-05-08 10:30:00,63.45,63.54,63.29,63.52,20100.0,63.45,63.54,63.29,63.52,20100.0
2015-05-08 11:00:00,63.51,63.54,63.42,63.51,22300.0,63.51,63.54,63.42,63.51,22300.0
2015-05-08 11:30:00,63.48,63.58,63.46,63.52,39700.0,63.48,63.58,63.46,63.52,39700.0
2015-05-08 12:00:00,63.52,63.66,63.49,63.54,27100.0,63.52,63.66,63.49,63.54,27100.0
2015-05-08 12:30:00,63.54,63.64,63.32,63.37,11200.0,63.54,63.64,63.32,63.37,11200.0
2015-05-08 13:00:00,63.37,63.47,63.32,63.41,25900.0,63.37,63.47,63.32,63.41,25900.0
2015-05-08 13:30:00,63.42,63.46,63.29,63.32,16000.0,63.42,63.46,63.29,63.32,16000.0
2015-05-08 14:00:00,63.32,63.36,63.3,63.3,10700.0,63.32,63.36,63.3,63.3,10700.0
2015-05-08 14:30:00,63.3,63.36,63.21,63.24,16200.0,63.3,63.36,63.21,63.24,16200.0
2015-05-08 15:00:00,63.25,63.29,63.18,63.21,53700.0,63.25,63.29,63.18,63.21,53700.0
2015-05-08 15:30:00,63.21,63.21,63.09,63.12,153800.0,63.21,63.21,63.09,63.12,153800.0
2015-05-11 09:30:00,63.12,63.66,63.12,63.37,35500.0,63.12,63.66,63.12,63.37,35500.0
2015-05-11 10:00:00,63.37,63.43,63.2,63.23,37000.0,63.37,63.43,63.2,63.23,37000.0
2015-05-11 10:30:00,63.19,63.29,63.03,63.25,28200.0,63.19,63.29,63.03,63.25,28200.0
2015-05-11 11:00:00,63.24,63.24,63.11,63.13,33300.0,63.24,63.24,63.11,63.13,33300.0
2015-05-11 11:30:00,63.12,63.25,63.06,63.16,22400.0,63.12,63.25,63.06,63.16,22400.0
2015-05-11 12:00:00,63.15,63.2,62.91,63.13,30900.0,63.15,63.2,62.91,63.13,30900.0
2015-05-11 12:30:00,63.13,63.19,63.05,63.14,18400.0,63.13,63.19,63.05,63.14,18400.0
2015-05-11 13:00:00,63.15,63.16,63.05,63.1,24000.0,63.15,63.16,63.05,63.1,24000.0
2015-05-11 13:30:00,63.11,63.13,63.03,63.06,15400.0,63.11,63.13,63.03,63.06,15400.0
2015-05-11 14:00:00,63.04,63.19,63.0,63.19,76500.0,63.04,63.19,63.0,63.19,76500.0
2015-05-11 14:30:00,63.19,63.23,63.09,63.12,22400.0,63.19,63.23,63.09,63.12,22400.0
2015-05-11 15:00:00,63.11,63.24,63.08,63.09,159800.0,63.11,63.24,63.08,63.09,159800.0
2015-05-11 15:30:00,63.09,63.19,63.05,63.05,207000.0,63.09,63.19,63.05,63.05,207000.0
2015-05-12 09:30:00,62.79,63.15,62.44,63.0,42200.0,62.79,63.15,62.44,63.0,42200.0
2015-05-12 10:00:00,62.92,63.05,62.84,62.95,39200.0,62.92,63.05,62.84,62.95,39200.0
2015-05-12 10:30:00,62.97,63.13,62.89,62.9,77900.0,62.97,63.13,62.89,62.9,77900.0
2015-05-12 11:00:00,62.91,63.06,62.82,62.99,37700.0,62.91,63.06,62.82,62.99,37700.0
2015-05-12 11:30:00,63.0,63.09,62.93,62.99,17900.0,63.0,63.09,62.93,62.99,17900.0
2015-05-12 12:00:00,62.98,63.07,62.95,63.04,25100.0,62.98,63.07,62.95,63.04,25100.0
2015-05-12 12:30:00,63.04,63.1,63.03,63.04,27900.0,63.04,63.1,63.03,63.04,27900.0
2015-05-12 13:00:00,63.05,63.11,62.98,63.07,31800.0,63.05,63.11,62.98,63.07,31800.0
2015-05-12 13:30:00,63.06,63.08,62.97,63.08,18800.0,63.06,63.08,62.97,63.08,18800.0
2015-05-12 14:00:00,63.07,63.14,62.99,63.06,59000.0,63.07,63.14,62.99,63.06,59000.0
2015-05-12 14:30:00,63.09,63.15,62.99,63.04,52900.0,63.09,63.15,62.99,63.04,52900.0
2015-05-12 15:00:00,63.03,63.1,62.99,63.04,57800.0,63.03,63.1,62.99,63.04,57800.0
2015-05-12 15:30:00,63.05,63.09,62.95,62.96,142400.0,63.05,63.09,62.95,62.96,142400.0
2015-05-13 09:30:00,62.97,63.21,62.7,62.8,21200.0,62.97,63.21,62.7,62.8,21200.0
2015-05-13 10:00:00,62.73,62.91,62.73,62.78,18600.0,62.73,62.91,62.73,62.78,18600.0
2015-05-13 10:30:00,62.76,62.83,62.41,62.48,32900.0,62.76,62.83,62.41,62.48,32900.0
2015-05-13 11:00:00,62.43,62.5,62.3,62.3,22500.0,62.43,62.5,62.3,62.3,22500.0
2015-05-13 11:30:00,62.3,62.5,62.25,62.4,11800.0,62.3,62.5,62.25,62.4,11800.0
2015-05-13 12:00:00,62.43,62.49,62.36,62.41,10500.0,62.43,62.49,62.36,62.41,10500.0
2015-05-13 12:30:00,62.42,62.61,62.36,62.5,18100.0,62.42,62.61,62.36,62.5,18100.0
2015-05-13 13:00:00,62.5,62.66,62.5,62.59,21200.0,62.5,62.66,62.5,62.59,21200.0
2015-05-13 13:30:00,62.61,62.64,62.49,62.57,11900.0,62.61,62.64,62.49,62.57,11900.0
2015-05-13 14:00:00,62.58,62.58,62.41,62.41,17500.0,62.58,62.58,62.41,62.41,17500.0
2015-05-13 14:30:00,62.4,62.42,62.26,62.29,20800.0,62.4,62.42,62.26,62.29,20800.0
2015-05-13 15:00:00,62.3,62.42,62.29,62.33,37700.0,62.3,62.42,62.29,62.33,37700.0
2015-05-13 15:30:00,62.32,62.44,62.23,62.35,98700.0,62.32,62.44,62.23,62.35,98700.0
2015-05-14 09:30:00,62.9,62.9,62.15,62.23,29000.0,62.9,62.9,62.15,62.23,29000.0
2015-05-14 10:00:00,62.23,62.62,62.22,62.37,22800.0,62.23,62.62,62.22,62.37,22800.0
2015-05-14 10:30:00,62.39,62.5,62.33,62.35,12300.0,62.39,62.5,62.33,62.35,12300.0
2015-05-14 11:00:00,62.33,62.41,62.27,62.29,20200.0,62.33,62.41,62.27,62.29,20200.0
2015-05-14 11:30:00,62.28,62.37,62.22,62.32,17300.0,62.28,62.37,62.22,62.32,17300.0
2015-05-14 12:00:00,62.39,62.46,62.35,62.39,20100.0,62.39,62.46,62.35,62.39,20100.0
2015-05-14 12:30:00,62.4,62.44,62.36,62.42,21000.0,62.4,62.44,62.36,62.42,21000.0
2015-05-14 13:00:00,62.43,62.55,62.41,62.46,33800.0,62.43,62.55,62.41,62.46,33800.0
2015-05-14 13:30:00,62.48,62.51,62.37,62.37,27600.0,62.48,62.51,62.37,62.37,27600.0
2015-05-14 14:00:00,62.38,62.44,62.36,62.39,19100.0,62.38,62.44,62.36,62.39,19100.0
2015-05-14 14:30:00,62.4,62.41,62.34,62.37,24700.0,62.4,62.41,62.34,62.37,24700.0
2015-05-14 15:00:00,62.36,62.49,62.32,62.35,48100.0,62.36,62.49,62.32,62.35,48100.0
2015-05-14 15:30:00,62.35,62.35,62.25,62.31,90500.0,62.35,62.35,62.25,62.31,90500.0
2015-05-15 09:30:00,62.32,62.54,62.27,62.32,62700.0,62.32,62.54,62.27,62.32,62700.0
2015-05-15 10:00:00,62.31,62.41,62.25,62.37,51600.0,62.31,62.41,62.25,62.37,51600.0
2015-05-15 10:30:00,62.4,62.43,62.29,62.4,49000.0,62.4,62.43,62.29,62.4,49000.0
2015-05-15 11:00:00,62.43,62.44,62.35,62.38,36100.0,62.43,62.44,62.35,62.38,36100.0
2015-05-15 11:30:00,62.37,62.4,62.21,62.3,24700.0,62.37,62.4,62.21,62.3,24700.0
2015-05-15 12:00:00,62.3,62.31,62.22,62.27,16700.0,62.3,62.31,62.22,62.27,16700.0
2015-05-15 12:30:00,62.27,62.31,62.24,62.28,15400.0,62.27,62.31,62.24,62.28,15400.0
2015-05-15 13:00:00,62.27,62.32,62.26,62.29,33400.0,62.27,62.32,62.26,62.29,33400.0
2015-05-15 13:30:00,62.29,62.32,62.21,62.24,54500.0,62.29,62.32,62.21,62.24,54500.0
2015-05-15 14:00:00,62.24,62.29,62.16,62.18,29000.0,62.24,62.29,62.16,62.18,29000.0
2015-05-15 14:30:00,62.17,62.22,62.15,62.22,48700.0,62.17,62.22,62.15,62.22,48700.0
2015-05-15 15:00:00,62.22,62.32,62.21,62.3,77800.0,62.22,62.32,62.21,62.3,77800.0
2015-05-15 15:30:00,62.3,62.4,62.28,62.3,225400.0,62.3,62.4,62.28,62.3,225400.0
2015-05-18 09:30:00,62.38,62.73,62.25,62.3,67400.0,62.38,62.73,62.25,62.3,67400.0
2015-05-18 10:00:00,62.32,62.42,62.21,62.26,70200.0,62.32,62.42,62.21,62.26,70200.0
2015-05-18 10:30:00,62.25,62.44,62.21,62.39,63800.0,62.25,62.44,62.21,62.39,63800.0
2015-05-18 11:00:00,62.43,62.43,62.23,62.32,52900.0,62.43,62.43,62.23,62.32,52900.0
2015-05-18 11:30:00,62.33,62.42,62.28,62.29,53000.0,62.33,62.42,62.28,62.29,53000.0
2015-05-18 12:00:00,62.3,62.35,62.27,62.28,31100.0,62.3,62.35,62.27,62.28,31100.0
2015-05-18 12:30:00,62.28,62.3,62.19,62.26,28900.0,62.28,62.3,62.19,62.26,28900.0
2015-05-18 13:00:00,62.25,62.36,62.25,62.34,33000.0,62.25,62.36,62.25,62.34,33000.0
2015-05-18 13:30:00,62.34,62.4,62.31,62.38,61800.0,62.34,62.4,62.31,62.38,61800.0
2015-05-18 14:00:00,62.4,62.42,62.34,62.41,87100.0,62.4,62.42,62.34,62.41,87100.0
2015-05-18 14:30:00,62.42,62.46,62.4,62.43,57700.0,62.42,62.46,62.4,62.43,57700.0
2015-05-18 15:00:00,62.44,62.6,62.42,62.5,107000.0,62.44,62.6,62.42,62.5,107000.0
2015-05-18 15:30:00,62.5,62.72,62.44,62.67,229100.0,62.5,62.72,62.44,62.67,229100.0
2015-05-19 09:30:00,63.03,63.4,62.69,63.03,63700.0,63.03,63.4,62.69,63.03,63700.0
2015-05-19 10:00:00,63.07,63.11,62.96,63.07,52900.0,63.07,63.11,62.96,63.07,52900.0
2015-05-19 10:30:00,63.1,63.15,63.04,63.05,43600.0,63.1,63.15,63.04,63.05,43600.0
2015-05-19 11:00:00,63.05,63.06,62.87,62.91,45700.0,63.05,63.06,62.87,62.91,45700.0
2015-05-19 11:30:00,62.91,62.92,62.85,62.89,63300.0,62.91,62.92,62.85,62.89,63300.0
2015-05-19 12:00:00,62.9,62.9,62.84,62.88,31200.0,62.9,62.9,62.84,62.88,31200.0
2015-05-19 12:30:00,62.87,63.01,62.87,63.0,27500.0,62.87,63.01,62.87,63.0,27500.0
2015-05-19 13:00:00,63.01,63.01,62.95,62.98,31500.0,63.01,63.01,62.95,62.98,31500.0
2015-05-19 13:30:00,62.99,63.0,62.95,62.95,30500.0,62.99,63.0,62.95,62.95,30500.0
2015-05-19 14:00:00,62.96,62.99,62.79,62.79,41500.0,62.96,62.99,62.79,62.79,41500.0
2015-05-19 14:30:00,62.79,62.83,62.67,62.83,36700.0,62.79,62.83,62.67,62.83,36700.0
2015-05-19 15:00:00,62.82,62.82,62.58,62.69,56000.0,62.82,62.82,62.58,62.69,56000.0
2015-05-19 15:30:00,62.69,62.69,62.44,62.47,173800.0,62.69,62.69,62.44,62.47,173800.0
2015-05-20 09:30:00,62.53,62.66,62.12,62.13,28300.0,62.53,62.66,62.12,62.13,28300.0
2015-05-20 10:00:00,62.1,62.44,62.09,62.33,43900.0,62.1,62.44,62.09,62.33,43900.0
2015-05-20 10:30:00,62.33,62.65,62.33,62.57,31900.0,62.33,62.65,62.33,62.57,31900.0
2015-05-20 11:00:00,62.57,62.64,62.46,62.47,48600.0,62.57,62.64,62.46,62.47,48600.0
2015-05-20 11:30:00,62.48,62.57,62.43,62.49,26000.0,62.48,62.57,62.43,62.49,26000.0
2015-05-20 12:00:00,62.49,62.77,62.49,62.73,26600.0,62.49,62.77,62.49,62.73,26600.0
2015-05-20 12:30:00,62.7,62.8,62.7,62.72,19600.0,62.7,62.8,62.7,62.72,19600.0
2015-05-20 13:00:00,62.74,62.76,62.69,62.76,34500.0,62.74,62.76,62.69,62.76,34500.0
2015-05-20 13:30:00,62.76,62.77,62.39,62.51,48200.0,62.76,62.77,62.39,62.51,48200.0
2015-05-20 14:00:00,62.53,62.64,62.44,62.58,51600.0,62.53,62.64,62.44,62.58,51600.0
2015-05-20 14:30:00,62.57,62.7,62.53,62.56,55500.0,62.57,62.7,62.53,62.56,55500.0
2015-05-20 15:00:00,62.56,62.59,62.3,62.39,64000.0,62.56,62.59,62.3,62.39,64000.0
2015-05-20 15:30:00,62.38,62.39,62.19,62.2,148300.0,62.38,62.39,62.19,62.2,148300.0
2015-05-21 09:30:00,62.12,62.48,61.93,62.45,42900.0,62.12,62.48,61.93,62.45,42900.0
2015-05-21 10:00:00,62.45,62.87,62.42,62.86,32600.0,62.45,62.87,62.42,62.86,32600.0
2015-05-21 10:30:00,62.86,63.0,62.82,62.84,28900.0,62.86,63.0,62.82,62.84,28900.0
2015-05-21 11:00:00,62.85,62.93,62.76,62.77,44900.0,62.85,62.93,62.76,62.77,44900.0
2015-05-21 11:30:00,62.76,62.8,62.57,62.72,31500.0,62.76,62.8,62.57,62.72,31500.0
2015-05-21 12:00:00,62.7,62.7,62.43,62.62,96700.0,62.7,62.7,62.43,62.62,96700.0
2015-05-21 12:30:00,62.62,62.68,62.6,62.65,13700.0,62.62,62.68,62.6,62.65,13700.0
2015-05-21 13:00:00,62.64,62.64,62.4,62.47,28400.0,62.64,62.64,62.4,62.47,28400.0
2015-05-21 13:30:00,62.47,62.51,62.29,62.32,70900.0,62.47,62.51,62.29,62.32,70900.0
2015-05-21 14:00:00,62.32,62.63,62.29,62.49,59800.0,62.32,62.63,62.29,62.49,59800.0
2015-05-21 14:30:00,62.48,62.5,62.33,62.36,76500.0,62.48,62.5,62.33,62.36,76500.0
2015-05-21 15:00:00,62.36,62.37,62.2,62.23,102300.0,62.36,62.37,62.2,62.23,102300.0
2015-05-21 15:30:00,62.24,62.52,62.23,62.37,268100.0,62.24,62.52,62.23,62.37,268100.0
2015-05-22 09:30:00,62.51,62.75,62.34,62.57,26900.0,62.51,62.75,62.34,62.57,26900.0
2015-05-22 10:00:00,62.55,62.73,62.54,62.59,43600.0,62.55,62.73,62.54,62.59,43600.0
2015-05-22 10:30:00,62.58,62.74,62.56,62.7,36900.0,62.58,62.74,62.56,62.7,36900.0
2015-05-22 11:00:00,62.7,62.71,62.3,62.35,38600.0,62.7,62.71,62.3,62.35,38600.0
2015-05-22 11:30:00,62.31,62.45,62.1,62.42,26000.0,62.31,62.45,62.1,62.42,26000.0
2015-05-22 12:00:00,62.41,62.49,62.39,62.48,22400.0,62.41,62.49,62.39,62.48,22400.0
2015-05-22 12:30:00,62.48,62.57,62.45,62.57,29000.0,62.48,62.57,62.45,62.57,29000.0
2015-05-22 13:00:00,62.57,62.65,62.49,62.5,17900.0,62.57,62.65,62.49,62.5,17900.0
2015-05-22 13:30:00,62.51,62.55,62.44,62.44,11800.0,62.51,62.55,62.44,62.44,11800.0
2015-05-22 14:00:00,62.46,62.49,62.4,62.49,14900.0,62.46,62.49,62.4,62.49,14900.0
2015-05-22 14:30:00,62.51,62.55,62.42,62.49,20000.0,62.51,62.55,62.42,62.49,20000.0
2015-05-22 15:00:00,62.49,62.5,62.42,62.45,17000.0,62.49,62.5,62.42,62.45,17000.0
2015-05-22 15:30:00,62.44,62.45,62.22,62.26,58400.0,62.44,62.45,62.22,62.26,58400.0
2015-05-26 09:30:00,62.11,62.24,61.46,61.79,60800.0,62.11,62.24,61.46,61.79,60800.0
2015-05-26 10:00:00,61.81,61.97,61.7,61.8,37000.0,61.81,61.97,61.7,61.8,37000.0
2015-05-26 10:30:00,61.8,61.84,61.68,61.76,21100.0,61.8,61.84,61.68,61.76,21100.0
2015-05-26 11:00:00,61.77,61.79,61.69,61.79,14200.0,61.77,61.79,61.69,61.79,14200.0
2015-05-26 11:30:00,61.76,61.79,61.69,61.71,17200.0,61.76,61.79,61.69,61.71,17200.0
2015-05-26 12:00:00,61.72,61.78,61.65,61.78,14600.0,61.72,61.78,61.65,61.78,14600.0
2015-05-26 12:30:00,61.79,61.83,61.73,61.75,13700.0,61.79,61.83,61.73,61.75,13700.0
2015-05-26 13:00:00,61.77,61.82,61.69,61.78,19800.0,61.77,61.82,61.69,61.78,19800.0
2015-05-26 13:30:00,61.78,61.78,61.57,61.57,22700.0,61.78,61.78,61.57,61.57,22700.0
2015-05-26 14:00:00,61.56,61.64,61.5,61.51,16600.0,61.56,61.64,61.5,61.51,16600.0
2015-05-26 14:30:00,61.53,61.56,61.35,61.37,28800.0,61.53,61.56,61.35,61.37,28800.0
2015-05-26 15:00:00,61.36,61.51,61.35,61.42,51000.0,61.36,61.51,61.35,61.42,51000.0
2015-05-26 15:30:00,61.42,61.45,61.31,61.33,112800.0,61.42,61.45,61.31,61.33,112800.0
2015-05-27 09:30:00,61.66,62.0,61.38,61.98,35500.0,61.66,62.0,61.38,61.98,35500.0
2015-05-27 10:00:00,62.0,62.1,61.82,61.91,41900.0,62.0,62.1,61.82,61.91,41900.0
2015-05-27 10:30:00,61.95,62.29,61.93,62.27,34500.0,61.95,62.29,61.93,62.27,34500.0
2015-05-27 11:00:00,62.27,62.37,62.23,62.35,28300.0,62.27,62.37,62.23,62.35,28300.0
2015-05-27 11:30:00,62.36,62.66,62.34,62.54,33800.0,62.36,62.66,62.34,62.54,33800.0
2015-05-27 12:00:00,62.54,62.65,62.43,62.65,28900.0,62.54,62.65,62.43,62.65,28900.0
2015-05-27 12:30:00,62.68,62.8,62.6,62.72,124300.0,62.68,62.8,62.6,62.72,124300.0
2015-05-27 13:00:00,62.73,63.05,62.73,63.05,48200.0,62.73,63.05,62.73,63.05,48200.0
2015-05-27 13:30:00,63.03,63.08,62.94,63.07,31200.0,63.03,63.08,62.94,63.07,31200.0
2015-05-27 14:00:00,63.07,63.14,63.06,63.14,39000.0,63.07,63.14,63.06,63.14,39000.0
2015-05-27 14:30:00,63.14,63.19,63.12,63.18,39700.0,63.14,63.19,63.12,63.18,39700.0
2015-05-27 15:00:00,63.18,63.29,63.16,63.23,51000.0,63.18,63.29,63.16,63.23,51000.0
2015-05-27 15:30:00,63.22,63.42,63.2,63.29,162400.0,63.22,63.42,63.2,63.29,162400.0
2015-05-28 09:30:00,63.28,63.38,62.95,63.11,50400.0,63.28,63.38,62.95,63.11,50400.0
2015-05-28 10:00:00,63.11,63.21,63.06,63.11,18100.0,63.11,63.21,63.06,63.11,18100.0
2015-05-28 10:30:00,63.11,63.4,63.09,63.36,23400.0,63.11,63.4,63.09,63.36,23400.0
2015-05-28 11:00:00,63.37,63.47,63.35,63.4,23200.0,63.37,63.47,63.35,63.4,23200.0
2015-05-28 11:30:00,63.4,63.41,63.09,63.15,17300.0,63.4,63.41,63.09,63.15,17300.0
2015-05-28 12:00:00,63.16,63.21,63.14,63.2,13400.0,63.16,63.21,63.14,63.2,13400.0
2015-05-28 12:30:00,63.2,63.26,63.1,63.2,22100.0,63.2,63.26,63.1,63.2,22100.0
2015-05-28 13:00:00,63.19,63.25,63.15,63.19,13300.0,63.19,63.25,63.15,63.19,13300.0
2015-05-28 13:30:00,63.21,63.25,63.15,63.16,12800.0,63.21,63.25,63.15,63.16,12800.0
2015-05-28 14:00:00,63.15,63.3,63.13,63.3,17400.0,63.15,63.3,63.13,63.3,17400.0
2015-05-28 14:30:00,63.3,63.47,63.26,63.43,34200.0,63.3,63.47,63.26,63.43,34200.0
2015-05-28 15:00:00,63.43,63.47,63.26,63.26,34100.0,63.43,63.47,63.26,63.26,34100.0
2015-05-28 15:30:00,63.27,63.43,63.26,63.39,77300.0,63.27,63.43,63.26,63.39,77300.0
2015-05-29 09:30:00,63.19,63.34,63.05,63.19,24093.0,63.19,63.34,63.05,63.19,24093.0
2015-05-29 10:00:00,63.28,63.28,63.06,63.13,17649.0,63.28,63.28,63.06,63.13,17649.0
2015-05-29 10:30:00,63.11,63.17,62.92,62.95,35897.0,63.11,63.17,62.92,62.95,35897.0
2015-05-29 11:00:00,62.96,63.08,62.77,62.77,21728.0,62.96,63.08,62.77,62.77,21728.0
2015-05-29 11:30:00,62.78,62.87,62.75,62.83,24740.0,62.78,62.87,62.75,62.83,24740.0
2015-05-29 12:00:00,62.83,62.94,62.81,62.91,15021.0,62.83,62.94,62.81,62.91,15021.0
2015-05-29 12:30:00,62.92,63.03,62.79,62.82,13743.0,62.92,63.03,62.79,62.82,13743.0
2015-05-29 13:00:00,62.81,62.87,62.78,62.78,14460.0,62.81,62.87,62.78,62.78,14460.0
2015-05-29 13:30:00,62.8,62.81,62.66,62.66,13651.0,62.8,62.81,62.66,62.66,13651.0
2015-05-29 14:00:00,62.65,62.65,62.51,62.52,19355.0,62.65,62.65,62.51,62.52,19355.0
2015-05-29 14:30:00,62.52,62.54,62.39,62.44,20751.0,62.52,62.54,62.39,62.44,20751.0
2015-05-29 15:00:00,62.43,62.63,62.42,62.62,43674.0,62.43,62.63,62.42,62.62,43674.0
2015-05-29 15:30:00,62.62,62.68,62.41,62.42,93333.0,62.62,62.68,62.41,62.42,93333.0
2015-06-01 09:30:00,62.16,62.94,62.13,62.48,56084.0,62.16,62.94,62.13,62.48,56084.0
2015-06-01 10:00:00,62.52,62.72,62.47,62.6,51583.0,62.52,62.72,62.47,62.6,51583.0
2015-06-01 10:30:00,62.61,62.89,62.51,62.86,44509.0,62.61,62.89,62.51,62.86,44509.0
2015-06-01 11:00:00,62.83,62.98,62.57,62.57,30175.0,62.83,62.98,62.57,62.57,30175.0
2015-06-01 11:30:00,62.57,62.62,62.46,62.62,38220.0,62.57,62.62,62.46,62.62,38220.0
2015-06-01 12:00:00,62.65,63.13,62.65,63.1,26924.0,62.65,63.13,62.65,63.1,26924.0
2015-06-01 12:30:00,63.13,63.21,63.05,63.16,26417.0,63.13,63.21,63.05,63.16,26417.0
2015-06-01 13:00:00,63.17,63.22,63.11,63.22,27994.0,63.17,63.22,63.11,63.22,27994.0
2015-06-01 13:30:00,63.22,63.24,63.13,63.23,24120.0,63.22,63.24,63.13,63.23,24120.0
2015-06-01 14:00:00,63.24,63.35,63.24,63.29,25765.0,63.24,63.35,63.24,63.29,25765.0
2015-06-01 14:30:00,63.27,63.27,63.01,63.05,34797.0,63.27,63.27,63.01,63.05,34797.0
2015-06-01 15:00:00,63.05,63.09,63.0,63.01,36605.0,63.05,63.09,63.0,63.01,36605.0
2015-06-01 15:30:00,63.0,63.01,62.82,62.93,87100.0,63.0,63.01,62.82,62.93,87100.0
2015-06-02 09:30:00,62.42,62.85,62.28,62.75,31336.0,62.42,62.85,62.28,62.75,31336.0
2015-06-02 10:00:00,62.75,63.09,62.69,63.01,30188.0,62.75,63.09,62.69,63.01,30188.0
2015-06-02 10:30:00,63.01,63.31,62.97,63.0,50818.0,63.01,63.31,62.97,63.0,50818.0
2015-06-02 11:00:00,63.0,63.02,62.81,62.89,28298.0,63.0,63.02,62.81,62.89,28298.0
2015-06-02 11:30:00,62.9,63.06,62.88,63.06,23830.0,62.9,63.06,62.88,63.06,23830.0
2015-06-02 12:00:00,63.06,63.24,63.0,63.02,39043.0,63.06,63.24,63.0,63.02,39043.0
2015-06-02 12:30:00,63.02,63.12,62.97,63.12,31028.0,63.02,63.12,62.97,63.12,31028.0
2015-06-02 13:00:00,63.12,63.12,62.94,62.98,60546.0,63.12,63.12,62.94,62.98,60546.0
2015-06-02 13:30:00,62.98,63.15,62.97,63.06,39443.0,62.98,63.15,62.97,63.06,39443.0
2015-06-02 14:00:00,63.06,63.08,62.89,62.9,46135.0,63.06,63.08,62.89,62.9,46135.0
2015-06-02 14:30:00,62.9,62.94,62.73,62.84,31277.0,62.9,62.94,62.73,62.84,31277.0
2015-06-02 15:00:00,62.83,62.89,62.75,62.8,62673.0,62.83,62.89,62.75,62.8,62673.0
2015-06-02 15:30:00,62.8,62.9,62.68,62.71,111321.0,62.8,62.9,62.68,62.71,111321.0
2015-06-03 09:30:00,63.0,63.4,62.7,63.4,35467.0,63.0,63.4,62.7,63.4,35467.0
2015-06-03 10:00:00,63.4,63.79,63.35,63.77,29633.0,63.4,63.79,63.35,63.77,29633.0
2015-06-03 10:30:00,63.81,63.84,63.68,63.77,35975.0,63.81,63.84,63.68,63.77,35975.0
2015-06-03 11:00:00,63.75,63.8,63.7,63.75,52564.0,63.75,63.8,63.7,63.75,52564.0
2015-06-03 11:30:00,63.74,63.81,63.59,63.81,80424.0,63.74,63.81,63.59,63.81,80424.0
2015-06-03 12:00:00,63.78,63.81,63.6,63.66,67604.0,63.78,63.81,63.6,63.66,67604.0
2015-06-03 12:30:00,63.66,63.67,63.6,63.66,35827.0,63.66,63.67,63.6,63.66,35827.0
2015-06-03 13:00:00,63.67,63.71,63.61,63.71,83512.0,63.67,63.71,63.61,63.71,83512.0
2015-06-03 13:30:00,63.72,63.72,63.53,63.59,60573.0,63.72,63.72,63.53,63.59,60573.0
2015-06-03 14:00:00,63.59,63.76,63.58,63.71,53284.0,63.59,63.76,63.58,63.71,53284.0
2015-06-03 14:30:00,63.71,63.94,63.7,63.88,57761.0,63.71,63.94,63.7,63.88,57761.0
2015-06-03 15:00:00,63.88,63.95,63.73,63.83,101626.0,63.88,63.95,63.73,63.83,101626.0
2015-06-03 15:30:00,63.83,64.07,63.81,63.9,153905.0,63.83,64.07,63.81,63.9,153905.0
2015-06-04 09:30:00,63.59,64.03,63.46,63.82,33720.0,63.59,64.03,63.46,63.82,33720.0
2015-06-04 10:00:00,63.84,64.1,63.82,63.95,33548.0,63.84,64.1,63.82,63.95,33548.0
2015-06-04 10:30:00,63.94,64.13,63.8,63.85,22434.0,63.94,64.13,63.8,63.85,22434.0
2015-06-04 11:00:00,63.85,64.03,63.79,63.86,17918.0,63.85,64.03,63.79,63.86,17918.0
2015-06-04 11:30:00,63.85,64.14,63.75,64.13,35496.0,63.85,64.14,63.75,64.13,35496.0
2015-06-04 12:00:00,64.13,64.14,63.8,63.81,25460.0,64.13,64.14,63.8,63.81,25460.0
2015-06-04 12:30:00,63.79,63.84,63.73,63.76,18251.0,63.79,63.84,63.73,63.76,18251.0
2015-06-04 13:00:00,63.74,63.85,63.73,63.82,35337.0,63.74,63.85,63.73,63.82,35337.0
2015-06-04 13:30:00,63.81,63.83,63.74,63.76,19005.0,63.81,63.83,63.74,63.76,19005.0
2015-06-04 14:00:00,63.74,63.82,63.73,63.74,19990.0,63.74,63.82,63.73,63.74,19990.0
2015-06-04 14:30:00,63.74,63.87,63.73,63.82,44073.0,63.74,63.87,63.73,63.82,44073.0
2015-06-04 15:00:00,63.82,63.84,63.73,63.74,33468.0,63.82,63.84,63.73,63.74,33468.0
2015-06-04 15:30:00,63.74,63.77,63.64,63.74,109144.0,63.74,63.77,63.64,63.74,109144.0
2015-06-05 09:30:00,63.73,63.76,63.25,63.72,28727.0,63.73,63.76,63.25,63.72,28727.0
2015-06-05 10:00:00,63.68,63.84,63.59,63.7,23898.0,63.68,63.84,63.59,63.7,23898.0
2015-06-05 10:30:00,63.7,63.86,63.67,63.83,15122.0,63.7,63.86,63.67,63.83,15122.0
2015-06-05 11:00:00,63.8,64.03,63.8,64.01,25270.0,63.8,64.03,63.8,64.01,25270.0
2015-06-05 11:30:00,64.04,64.25,63.98,64.22,36339.0,64.04,64.25,63.98,64.22,36339.0
2015-06-05 12:00:00,64.23,64.25,64.09,64.1,22591.0,64.23,64.25,64.09,64.1,22591.0
2015-06-05 12:30:00,64.08,64.19,64.01,64.1,34969.0,64.08,64.19,64.01,64.1,34969.0
2015-06-05 13:00:00,64.11,64.15,64.05,64.12,23885.0,64.11,64.15,64.05,64.12,23885.0
2015-06-05 13:30:00,64.08,64.17,63.95,63.95,19023.0,64.08,64.17,63.95,63.95,19023.0
2015-06-05 14:00:00,63.96,64.06,63.96,64.04,22980.0,63.96,64.06,63.96,64.04,22980.0
2015-06-05 14:30:00,64.06,64.33,64.06,64.28,60302.0,64.06,64.33,64.06,64.28,60302.0
2015-06-05 15:00:00,64.29,64.42,64.29,64.34,63827.0,64.29,64.42,64.29,64.34,63827.0
2015-06-05 15:30:00,64.36,64.44,64.2,64.26,188562.0,64.36,64.44,64.2,64.26,188562.0
2015-06-08 09:30:00,64.24,64.61,64.12,64.17,41740.0,64.24,64.61,64.12,64.17,41740.0
2015-06-08 10:00:00,64.15,64.62,64.12,64.61,25718.0,64.15,64.62,64.12,64.61,25718.0
2015-06-08 10:30:00,64.57,64.7,64.55,64.6,26541.0,64.57,64.7,64.55,64.6,26541.0
2015-06-08 11:00:00,64.6,64.62,64.5,64.51,27882.0,64.6,64.62,64.5,64.51,27882.0
2015-06-08 11:30:00,64.49,64.61,64.48,64.51,51370.0,64.49,64.61,64.48,64.51,51370.0
2015-06-08 12:00:00,64.5,64.58,64.46,64.56,30241.0,64.5,64.58,64.46,64.56,30241.0
2015-06-08 12:30:00,64.53,64.56,64.46,64.48,29159.0,64.53,64.56,64.46,64.48,29159.0
2015-06-08 13:00:00,64.47,64.55,64.45,64.46,19577.0,64.47,64.55,64.45,64.46,19577.0
2015-06-08 13:30:00,64.45,64.45,64.37,64.41,28141.0,64.45,64.45,64.37,64.41,28141.0
2015-06-08 14:00:00,64.4,64.42,64.35,64.41,21135.0,64.4,64.42,64.35,64.41,21135.0
2015-06-08 14:30:00,64.42,64.61,64.42,64.52,27483.0,64.42,64.61,64.42,64.52,27483.0
2015-06-08 15:00:00,64.53,64.53,64.34,64.37,28709.0,64.53,64.53,64.34,64.37,28709.0
2015-06-08 15:30:00,64.36,64.42,64.22,64.23,93936.0,64.36,64.42,64.22,64.23,93936.0
2015-06-09 09:30:00,64.13,64.65,64.03,64.33,108396.0,64.13,64.65,64.03,64.33,108396.0
2015-06-09 10:00:00,64.33,64.36,64.02,64.09,32600.0,64.33,64.36,64.02,64.09,32600.0
2015-06-09 10:30:00,64.08,64.2,63.94,64.14,35882.0,64.08,64.2,63.94,64.14,35882.0
2015-06-09 11:00:00,64.14,64.22,63.97,64.09,106452.0,64.14,64.22,63.97,64.09,106452.0
2015-06-09 11:30:00,64.1,64.15,64.04,64.13,45505.0,64.1,64.15,64.04,64.13,45505.0
2015-06-09 12:00:00,64.12,64.14,64.03,64.06,22567.0,64.12,64.14,64.03,64.06,22567.0
2015-06-09 12:30:00,64.06,64.11,63.98,64.0,21014.0,64.06,64.11,63.98,64.0,21014.0
2015-06-09 13:00:00,64.0,64.11,64.0,64.02,23870.0,64.0,64.11,64.0,64.02,23870.0
2015-06-09 13:30:00,64.02,64.04,63.96,64.03,26200.0,64.02,64.04,63.96,64.03,26200.0
2015-06-09 14:00:00,64.03,64.09,63.98,64.02,32834.0,64.03,64.09,63.98,64.02,32834.0
2015-06-09 14:30:00,64.03,64.1,63.98,64.01,104000.0,64.03,64.1,63.98,64.01,104000.0
2015-06-09 15:00:00,64.0,64.0,63.94,63.96,33586.0,64.0,64.0,63.94,63.96,33586.0
2015-06-09 15:30:00,63.97,64.04,63.94,63.95,127222.0,63.97,64.04,63.94,63.95,127222.0
2015-06-10 09:30:00,64.16,64.22,64.02,64.21,97500.0,64.16,64.22,64.02,64.21,97500.0
2015-06-10 10:00:00,64.21,64.25,64.11,64.16,53370.0,64.21,64.25,64.11,64.16,53370.0
2015-06-10 10:30:00,64.16,64.25,64.13,64.2,76234.0,64.16,64.25,64.13,64.2,76234.0
2015-06-10 11:00:00,64.2,64.41,64.17,64.34,98552.0,64.2,64.41,64.17,64.34,98552.0
2015-06-10 11:30:00,64.32,64.35,64.23,64.3,48062.0,64.32,64.35,64.23,64.3,48062.0
2015-06-10 12:00:00,64.28,64.3,64.2,64.24,22743.0,64.28,64.3,64.2,64.24,22743.0
2015-06-10 12:30:00,64.24,64.25,64.15,64.19,36791.0,64.24,64.25,64.15,64.19,36791.0
2015-06-10 13:00:00,64.18,64.25,64.18,64.19,114172.0,64.18,64.25,64.18,64.19,114172.0
2015-06-10 13:30:00,64.19,64.28,64.16,64.2,40240.0,64.19,64.28,64.16,64.2,40240.0
2015-06-10 14:00:00,64.22,64.25,64.18,64.22,26674.0,64.22,64.25,64.18,64.22,26674.0
2015-06-10 14:30:00,64.22,64.28,64.18,64.28,26456.0,64.22,64.28,64.18,64.28,26456.0
2015-06-10 15:00:00,64.28,64.28,64.21,64.21,53207.0,64.28,64.28,64.21,64.21,53207.0
2015-06-10 15:30:00,64.22,64.3,64.18,64.18,159751.0,64.22,64.3,64.18,64.18,159751.0
2015-06-11 09:30:00,64.39,64.61,64.2,64.3,130860.0,64.39,64.61,64.2,64.3,130860.0
2015-06-11 10:00:00,64.3,64.35,63.94,63.95,43822.0,64.3,64.35,63.94,63.95,43822.0
2015-06-11 10:30:00,63.95,64.02,63.65,63.98,71651.0,63.95,64.02,63.65,63.98,71651.0
2015-06-11 11:00:00,63.98,64.08,63.89,63.91,56043.0,63.98,64.08,63.89,63.91,56043.0
2015-06-11 11:30:00,63.91,64.01,63.81,63.97,52674.0,63.91,64.01,63.81,63.97,52674.0
2015-06-11 12:00:00,63.97,64.06,63.9,63.99,52734.0,63.97,64.06,63.9,63.99,52734.0
2015-06-11 12:30:00,63.99,64.03,63.77,63.8,66929.0,63.99,64.03,63.77,63.8,66929.0
2015-06-11 13:00:00,63.81,63.83,63.49,63.58,112447.0,63.81,63.83,63.49,63.58,112447.0
2015-06-11 13:30:00,63.58,63.69,63.45,63.69,57090.0,63.58,63.69,63.45,63.69,57090.0
2015-06-11 14:00:00,63.68,63.77,63.63,63.77,40219.0,63.68,63.77,63.63,63.77,40219.0
2015-06-11 14:30:00,63.77,63.79,63.64,63.71,32678.0,63.77,63.79,63.64,63.71,32678.0
2015-06-11 15:00:00,63.71,63.78,63.59,63.59,86372.0,63.71,63.78,63.59,63.59,86372.0
2015-06-11 15:30:00,63.59,63.72,63.58,63.72,127704.0,63.59,63.72,63.58,63.72,127704.0
2015-06-12 09:30:00,63.28,63.65,62.92,63.11,57997.0,63.28,63.65,62.92,63.11,57997.0
2015-06-12 10:00:00,63.12,63.51,63.06,63.49,34761.0,63.12,63.51,63.06,63.49,34761.0
2015-06-12 10:30:00,63.46,63.51,63.19,63.19,26779.0,63.46,63.51,63.19,63.19,26779.0
2015-06-12 11:00:00,63.19,63.52,63.18,63.48,47385.0,63.19,63.52,63.18,63.48,47385.0
2015-06-12 11:30:00,63.48,63.5,63.29,63.3,69681.0,63.48,63.5,63.29,63.3,69681.0
2015-06-12 12:00:00,63.3,63.37,63.13,63.32,29925.0,63.3,63.37,63.13,63.32,29925.0
2015-06-12 12:30:00,63.31,63.32,63.1,63.1,13868.0,63.31,63.32,63.1,63.1,13868.0
2015-06-12 13:00:00,63.09,63.2,63.04,63.19,20518.0,63.09,63.2,63.04,63.19,20518.0
2015-06-12 13:30:00,63.2,63.27,63.16,63.18,16942.0,63.2,63.27,63.16,63.18,16942.0
2015-06-12 14:00:00,63.18,63.21,63.15,63.18,19969.0,63.18,63.21,63.15,63.18,19969.0
2015-06-12 14:30:00,63.19,63.19,63.06,63.09,37612.0,63.19,63.19,63.06,63.09,37612.0
2015-06-12 15:00:00,63.09,63.12,63.05,63.11,29111.0,63.09,63.12,63.05,63.11,29111.0
2015-06-12 15:30:00,63.11,63.15,63.03,63.03,94923.0,63.11,63.15,63.03,63.03,94923.0
2015-06-15 09:30:00,62.7,62.8,62.4,62.66,41029.0,62.7,62.8,62.4,62.66,41029.0
2015-06-15 10:00:00,62.67,62.79,62.53,62.56,41907.0,62.67,62.79,62.53,62.56,41907.0
2015-06-15 10:30:00,62.55,62.63,62.53,62.56,33483.0,62.55,62.63,62.53,62.56,33483.0
2015-06-15 11:00:00,62.57,62.8,62.55,62.55,34897.0,62.57,62.8,62.55,62.55,34897.0
2015-06-15 11:30:00,62.57,62.71,62.55,62.57,25126.0,62.57,62.71,62.55,62.57,25126.0
2015-06-15 12:00:00,62.56,62.64,62.53,62.53,24965.0,62.56,62.64,62.53,62.53,24965.0
2015-06-15 12:30:00,62.54,62.66,62.53,62.56,48719.0,62.54,62.66,62.53,62.56,48719.0
2015-06-15 13:00:00,62.55,62.61,62.54,62.59,21669.0,62.55,62.61,62.54,62.59,21669.0
2015-06-15 13:30:00,62.56,62.72,62.51,62.64,33261.0,62.56,62.72,62.51,62.64,33261.0
2015-06-15 14:00:00,62.63,62.64,62.58,62.6,18129.0,62.63,62.64,62.58,62.6,18129.0
2015-06-15 14:30:00,62.6,62.68,62.55,62.57,25532.0,62.6,62.68,62.55,62.57,25532.0
2015-06-15 15:00:00,62.57,62.57,62.48,62.57,48226.0,62.57,62.57,62.48,62.57,48226.0
2015-06-15 15:30:00,62.56,62.65,62.55,62.64,127724.0,62.56,62.65,62.55,62.64,127724.0
2015-06-16 09:30:00,62.68,62.96,62.6,62.92,61416.0,62.68,62.96,62.6,62.92,61416.0
2015-06-16 10:00:00,62.92,62.95,62.77,62.82,24259.0,62.92,62.95,62.77,62.82,24259.0
2015-06-16 10:30:00,62.82,62.84,62.64,62.74,29836.0,62.82,62.84,62.64,62.74,29836.0
2015-06-16 11:00:00,62.74,62.91,62.73,62.8,19222.0,62.74,62.91,62.73,62.8,19222.0
2015-06-16 11:30:00,62.8,63.2,62.8,63.12,285802.0,62.8,63.2,62.8,63.12,285802.0
2015-06-16 12:00:00,63.11,63.33,63.1,63.32,56145.0,63.11,63.33,63.1,63.32,56145.0
2015-06-16 12:30:00,63.33,63.35,63.25,63.3,33869.0,63.33,63.35,63.25,63.3,33869.0
2015-06-16 13:00:00,63.33,63.37,63.24,63.26,128064.0,63.33,63.37,63.24,63.26,128064.0
2015-06-16 13:30:00,63.26,63.27,63.14,63.14,66689.0,63.26,63.27,63.14,63.14,66689.0
2015-06-16 14:00:00,63.16,63.41,63.14,63.38,21694.0,63.16,63.41,63.14,63.38,21694.0
2015-06-16 14:30:00,63.39,63.47,63.35,63.4,24164.0,63.39,63.47,63.35,63.4,24164.0
2015-06-16 15:00:00,63.39,63.42,63.3,63.32,31490.0,63.39,63.42,63.3,63.32,31490.0
2015-06-16 15:30:00,63.33,63.42,63.3,63.37,72915.0,63.33,63.42,63.3,63.37,72915.0
2015-06-17 09:30:00,63.63,63.94,63.63,63.85,38835.0,63.63,63.94,63.63,63.85,38835.0
2015-06-17 10:00:00,63.86,63.87,63.7,63.71,25885.0,63.86,63.87,63.7,63.71,25885.0
2015-06-17 10:30:00,63.73,63.76,63.57,63.7,14665.0,63.73,63.76,63.57,63.7,14665.0
2015-06-17 11:00:00,63.7,63.72,63.5,63.51,48099.0,63.7,63.72,63.5,63.51,48099.0
2015-06-17 11:30:00,63.5,63.62,63.5,63.61,17988.0,63.5,63.62,63.5,63.61,17988.0
2015-06-17 12:00:00,63.6,63.6,63.46,63.52,8380.0,63.6,63.6,63.46,63.52,8380.0
2015-06-17 12:30:00,63.53,63.53,63.31,63.32,16828.0,63.53,63.53,63.31,63.32,16828.0
2015-06-17 13:00:00,63.34,63.42,63.31,63.37,10614.0,63.34,63.42,63.31,63.37,10614.0
2015-06-17 13:30:00,63.36,63.42,63.3,63.41,16260.0,63.36,63.42,63.3,63.41,16260.0
2015-06-17 14:00:00,63.39,63.63,63.26,63.51,50391.0,63.39,63.63,63.26,63.51,50391.0
2015-06-17 14:30:00,63.49,63.74,63.46,63.63,54650.0,63.49,63.74,63.46,63.63,54650.0
2015-06-17 15:00:00,63.64,63.68,63.52,63.61,27090.0,63.64,63.68,63.52,63.61,27090.0
2015-06-17 15:30:00,63.61,63.66,63.44,63.55,85093.0,63.61,63.66,63.44,63.55,85093.0
2015-06-18 09:30:00,63.65,63.96,63.48,63.62,32461.0,63.65,63.96,63.48,63.62,32461.0
2015-06-18 10:00:00,63.62,63.76,63.58,63.62,23890.0,63.62,63.76,63.58,63.62,23890.0
2015-06-18 10:30:00,63.62,63.68,63.56,63.62,28428.0,63.62,63.68,63.56,63.62,28428.0
2015-06-18 11:00:00,63.62,63.72,63.59,63.64,57817.0,63.62,63.72,63.59,63.64,57817.0
2015-06-18 11:30:00,63.67,63.69,63.59,63.62,60565.0,63.67,63.69,63.59,63.62,60565.0
2015-06-18 12:00:00,63.62,63.7,63.59,63.67,103614.0,63.62,63.7,63.59,63.67,103614.0
2015-06-18 12:30:00,63.67,63.7,63.61,63.63,52179.0,63.67,63.7,63.61,63.63,52179.0
2015-06-18 13:00:00,63.63,63.66,63.54,63.63,30289.0,63.63,63.66,63.54,63.63,30289.0
2015-06-18 13:30:00,63.64,63.65,63.55,63.6,24083.0,63.64,63.65,63.55,63.6,24083.0
2015-06-18 14:00:00,63.61,63.66,63.57,63.58,31495.0,63.61,63.66,63.57,63.58,31495.0
2015-06-18 14:30:00,63.58,63.61,63.52,63.54,33978.0,63.58,63.61,63.52,63.54,33978.0
2015-06-18 15:00:00,63.55,63.65,63.54,63.65,34195.0,63.55,63.65,63.54,63.65,34195.0
2015-06-18 15:30:00,63.65,63.65,63.44,63.47,80806.0,63.65,63.65,63.44,63.47,80806.0
2015-06-19 09:30:00,63.02,63.21,62.84,63.04,252230.0,63.02,63.21,62.84,63.04,252230.0
2015-06-19 10:00:00,63.04,63.12,62.97,63.02,187144.0,63.04,63.12,62.97,63.02,187144.0
2015-06-19 10:30:00,63.02,63.06,62.97,63.03,210451.0,63.02,63.06,62.97,63.03,210451.0
2015-06-19 11:00:00,63.04,63.04,62.98,63.01,173777.0,63.04,63.04,62.98,63.01,173777.0
2015-06-19 11:30:00,63.01,63.1,62.94,63.0,229947.0,63.01,63.1,62.94,63.0,229947.0
2015-06-19 12:00:00,62.98,63.0,62.95,62.95,76156.0,62.98,63.0,62.95,62.95,76156.0
2015-06-19 12:30:00,62.96,63.0,62.94,63.0,94042.0,62.96,63.0,62.94,63.0,94042.0
2015-06-19 13:00:00,63.0,63.07,62.96,63.02,153355.0,63.0,63.07,62.96,63.02,153355.0
2015-06-19 13:30:00,63.02,63.11,63.0,63.1,191647.0,63.02,63.11,63.0,63.1,191647.0
2015-06-19 14:00:00,63.1,63.1,62.95,63.02,53596.0,63.1,63.1,62.95,63.02,53596.0
2015-06-19 14:30:00,63.02,63.04,62.97,63.01,42892.0,63.02,63.04,62.97,63.01,42892.0
2015-06-19 15:00:00,63.02,63.02,62.9,62.95,43345.0,63.02,63.02,62.9,62.95,43345.0
2015-06-19 15:30:00,62.94,63.01,62.87,62.92,202982.0,62.94,63.01,62.87,62.92,202982.0
2015-06-22 09:30:00,63.3,63.45,63.04,63.16,43632.0,63.3,63.45,63.04,63.16,43632.0
2015-06-22 10:00:00,63.18,63.27,63.12,63.16,42146.0,63.18,63.27,63.12,63.16,42146.0
2015-06-22 10:30:00,63.16,63.17,63.08,63.15,48389.0,63.16,63.17,63.08,63.15,48389.0
2015-06-22 11:00:00,63.16,63.29,63.11,63.25,84222.0,63.16,63.29,63.11,63.25,84222.0
2015-06-22 11:30:00,63.25,63.29,63.11,63.12,40253.0,63.25,63.29,63.11,63.12,40253.0
2015-06-22 12:00:00,63.11,63.12,62.9,62.96,35962.0,63.11,63.12,62.9,62.96,35962.0
2015-06-22 12:30:00,62.96,63.07,62.95,62.96,41216.0,62.96,63.07,62.95,62.96,41216.0
2015-06-22 13:00:00,62.96,62.98,62.91,62.94,23971.0,62.96,62.98,62.91,62.94,23971.0
2015-06-22 13:30:00,62.93,62.97,62.83,62.89,25397.0,62.93,62.97,62.83,62.89,25397.0
2015-06-22 14:00:00,62.89,62.97,62.86,62.91,22108.0,62.89,62.97,62.86,62.91,22108.0
2015-06-22 14:30:00,62.91,63.04,62.91,62.98,53491.0,62.91,63.04,62.91,62.98,53491.0
2015-06-22 15:00:00,62.98,63.02,62.9,62.92,78123.0,62.98,63.02,62.9,62.92,78123.0
2015-06-22 15:30:00,62.92,62.95,62.83,62.87,167121.0,62.92,62.95,62.83,62.87,167121.0
2015-06-23 09:30:00,63.05,63.22,62.86,63.17,70289.0,63.05,63.22,62.86,63.17,70289.0
2015-06-23 10:00:00,63.15,63.35,63.08,63.24,37737.0,63.15,63.35,63.08,63.24,37737.0
2015-06-23 10:30:00,63.25,63.43,63.12,63.43,99478.0,63.25,63.43,63.12,63.43,99478.0
2015-06-23 11:00:00,63.44,63.6,63.32,63.58,86230.0,63.44,63.6,63.32,63.58,86230.0
2015-06-23 11:30:00,63.59,63.6,63.43,63.45,40396.0,63.59,63.6,63.43,63.45,40396.0
2015-06-23 12:00:00,63.42,63.5,63.33,63.47,26575.0,63.42,63.5,63.33,63.47,26575.0
2015-06-23 12:30:00,63.48,63.51,63.4,63.43,27990.0,63.48,63.51,63.4,63.43,27990.0
2015-06-23 13:00:00,63.43,63.5,63.38,63.49,38118.0,63.43,63.5,63.38,63.49,38118.0
2015-06-23 13:30:00,63.48,63.53,63.45,63.5,35683.0,63.48,63.53,63.45,63.5,35683.0
2015-06-23 14:00:00,63.5,63.51,63.38,63.39,34367.0,63.5,63.51,63.38,63.39,34367.0
2015-06-23 14:30:00,63.37,63.5,63.37,63.5,50315.0,63.37,63.5,63.37,63.5,50315.0
2015-06-23 15:00:00,63.5,63.51,63.45,63.5,48263.0,63.5,63.51,63.45,63.5,48263.0
2015-06-23 15:30:00,63.49,63.53,63.43,63.5,133892.0,63.49,63.53,63.43,63.5,133892.0
2015-06-24 09:30:00,63.49,64.19,63.41,64.15,106147.0,63.49,64.19,63.41,64.15,106147.0
2015-06-24 10:00:00,64.17,64.28,63.93,64.2,44615.0,64.17,64.28,63.93,64.2,44615.0
2015-06-24 10:30:00,64.2,64.25,63.97,64.05,33788.0,64.2,64.25,63.97,64.05,33788.0
2015-06-24 11:00:00,64.06,64.28,64.0,64.24,50032.0,64.06,64.28,64.0,64.24,50032.0
2015-06-24 11:30:00,64.25,64.32,64.17,64.22,32031.0,64.25,64.32,64.17,64.22,32031.0
2015-06-24 12:00:00,64.22,64.22,64.1,64.15,34792.0,64.22,64.22,64.1,64.15,34792.0
2015-06-24 12:30:00,64.14,64.23,64.14,64.16,38010.0,64.14,64.23,64.14,64.16,38010.0
2015-06-24 13:00:00,64.16,64.19,64.1,64.17,81166.0,64.16,64.19,64.1,64.17,81166.0
2015-06-24 13:30:00,64.16,64.2,64.1,64.16,55061.0,64.16,64.2,64.1,64.16,55061.0
2015-06-24 14:00:00,64.15,64.18,64.1,64.17,68123.0,64.15,64.18,64.1,64.17,68123.0
2015-06-24 14:30:00,64.16,64.36,64.14,64.31,48812.0,64.16,64.36,64.14,64.31,48812.0
2015-06-24 15:00:00,64.3,64.31,64.24,64.31,58202.0,64.3,64.31,64.24,64.31,58202.0
2015-06-24 15:30:00,64.31,64.38,64.23,64.23,228727.0,64.31,64.38,64.23,64.23,228727.0
2015-06-25 09:30:00,64.35,64.47,64.22,64.37,41998.0,64.35,64.47,64.22,64.37,41998.0
2015-06-25 10:00:00,64.35,64.4,64.17,64.32,54444.0,64.35,64.4,64.17,64.32,54444.0
2015-06-25 10:30:00,64.31,64.4,64.25,64.4,63717.0,64.31,64.4,64.25,64.4,63717.0
2015-06-25 11:00:00,64.4,64.49,64.35,64.45,29991.0,64.4,64.49,64.35,64.45,29991.0
2015-06-25 11:30:00,64.45,64.45,64.3,64.31,29280.0,64.45,64.45,64.3,64.31,29280.0
2015-06-25 12:00:00,64.31,64.39,64.3,64.31,26104.0,64.31,64.39,64.3,64.31,26104.0
2015-06-25 12:30:00,64.32,64.38,64.3,64.33,24224.0,64.32,64.38,64.3,64.33,24224.0
2015-06-25 13:00:00,64.32,64.37,64.3,64.34,29156.0,64.32,64.37,64.3,64.34,29156.0
2015-06-25 13:30:00,64.34,64.45,64.3,64.45,68581.0,64.34,64.45,64.3,64.45,68581.0
2015-06-25 14:00:00,64.46,64.46,64.29,64.34,88033.0,64.46,64.46,64.29,64.34,88033.0
2015-06-25 14:30:00,64.32,64.41,64.31,64.37,84756.0,64.32,64.41,64.31,64.37,84756.0
2015-06-25 15:00:00,64.37,64.46,64.34,64.38,44684.0,64.37,64.46,64.34,64.38,44684.0
2015-06-25 15:30:00,64.37,64.41,64.32,64.33,155191.0,64.37,64.41,64.32,64.33,155191.0
2015-06-26 09:30:00,64.4,64.7,64.3,64.64,39094.0,64.4,64.7,64.3,64.64,39094.0
2015-06-26 10:00:00,64.64,64.74,64.52,64.61,33062.0,64.64,64.74,64.52,64.61,33062.0
2015-06-26 10:30:00,64.61,64.65,64.46,64.48,26996.0,64.61,64.65,64.46,64.48,26996.0
2015-06-26 11:00:00,64.48,64.6,64.48,64.57,36453.0,64.48,64.6,64.48,64.57,36453.0
2015-06-26 11:30:00,64.57,64.57,64.37,64.38,30171.0,64.57,64.57,64.37,64.38,30171.0
2015-06-26 12:00:00,64.37,64.49,64.36,64.42,28391.0,64.37,64.49,64.36,64.42,28391.0
2015-06-26 12:30:00,64.42,64.43,64.25,64.25,42245.0,64.42,64.43,64.25,64.25,42245.0
2015-06-26 13:00:00,64.25,64.4,64.23,64.39,52684.0,64.25,64.4,64.23,64.39,52684.0
2015-06-26 13:30:00,64.39,64.5,64.37,64.43,20395.0,64.39,64.5,64.37,64.43,20395.0
2015-06-26 14:00:00,64.44,64.52,64.42,64.47,24482.0,64.44,64.52,64.42,64.47,24482.0
2015-06-26 14:30:00,64.47,64.52,64.41,64.46,30982.0,64.47,64.52,64.41,64.46,30982.0
2015-06-26 15:00:00,64.48,64.62,64.48,64.61,38952.0,64.48,64.62,64.48,64.61,38952.0
2015-06-26 15:30:00,64.61,64.9,64.51,64.85,346246.0,64.61,64.9,64.51,64.85,346246.0
2015-06-29 09:30:00,64.29,64.35,63.91,64.0,109589.0,64.29,64.35,63.91,64.0,109589.0
2015-06-29 10:00:00,64.0,64.16,63.97,63.99,77298.0,64.0,64.16,63.97,63.99,77298.0
2015-06-29 10:30:00,63.99,64.11,63.77,63.78,43553.0,63.99,64.11,63.77,63.78,43553.0
2015-06-29 11:00:00,63.75,63.78,63.54,63.55,32079.0,63.75,63.78,63.54,63.55,32079.0
2015-06-29 11:30:00,63.53,63.53,63.33,63.38,24325.0,63.53,63.53,63.33,63.38,24325.0
2015-06-29 12:00:00,63.36,63.39,63.32,63.38,28499.0,63.36,63.39,63.32,63.38,28499.0
2015-06-29 12:30:00,63.35,63.36,63.19,63.21,26569.0,63.35,63.36,63.19,63.21,26569.0
2015-06-29 13:00:00,63.2,63.2,63.1,63.18,24169.0,63.2,63.2,63.1,63.18,24169.0
2015-06-29 13:30:00,63.19,63.27,63.14,63.16,37174.0,63.19,63.27,63.14,63.16,37174.0
2015-06-29 14:00:00,63.16,63.17,62.99,62.99,31134.0,63.16,63.17,62.99,62.99,31134.0
2015-06-29 14:30:00,62.99,63.16,62.9,63.0,71618.0,62.99,63.16,62.9,63.0,71618.0
2015-06-29 15:00:00,62.99,63.01,62.71,62.71,93284.0,62.99,63.01,62.71,62.71,93284.0
2015-06-29 15:30:00,62.71,62.75,62.61,62.69,227392.0,62.71,62.75,62.61,62.69,227392.0
2015-06-30 09:30:00,62.88,63.15,62.68,63.06,69465.0,62.88,63.15,62.68,63.06,69465.0
2015-06-30 10:00:00,63.03,63.04,62.86,62.96,37100.0,63.03,63.04,62.86,62.96,37100.0
2015-06-30 10:30:00,62.96,62.97,62.7,62.78,48895.0,62.96,62.97,62.7,62.78,48895.0
2015-06-30 11:00:00,62.77,62.93,62.69,62.7,35110.0,62.77,62.93,62.69,62.7,35110.0
2015-06-30 11:30:00,62.71,62.8,62.54,62.57,37038.0,62.71,62.8,62.54,62.57,37038.0
2015-06-30 12:00:00,62.56,62.63,62.44,62.46,20485.0,62.56,62.63,62.44,62.46,20485.0
2015-06-30 12:30:00,62.45,62.65,62.42,62.65,20981.0,62.45,62.65,62.42,62.65,20981.0
2015-06-30 13:00:00,62.64,62.76,62.62,62.74,24183.0,62.64,62.76,62.62,62.74,24183.0
2015-06-30 13:30:00,62.76,63.0,62.75,62.95,34082.0,62.76,63.0,62.75,62.95,34082.0
2015-06-30 14:00:00,62.95,63.35,62.9,63.3,94853.0,62.95,63.35,62.9,63.3,94853.0
2015-06-30 14:30:00,63.31,63.34,63.07,63.1,100704.0,63.31,63.34,63.07,63.1,100704.0
2015-06-30 15:00:00,63.11,63.19,63.04,63.06,99727.0,63.11,63.19,63.04,63.06,99727.0
2015-06-30 15:30:00,63.06,63.2,62.98,62.99,165613.0,63.06,63.2,62.98,62.99,165613.0
2015-07-01 09:30:00,63.56,63.7,63.27,63.7,56831.0,63.56,63.7,63.27,63.7,56831.0
2015-07-01 10:00:00,63.68,63.95,63.66,63.92,57499.0,63.68,63.95,63.66,63.92,57499.0
2015-07-01 10:30:00,63.91,63.91,63.73,63.89,53370.0,63.91,63.91,63.73,63.89,53370.0
2015-07-01 11:00:00,63.9,63.94,63.8,63.87,130249.0,63.9,63.94,63.8,63.87,130249.0
2015-07-01 11:30:00,63.88,64.01,63.88,63.9,99039.0,63.88,64.01,63.88,63.9,99039.0
2015-07-01 12:00:00,63.89,64.03,63.82,63.9,144106.0,63.89,64.03,63.82,63.9,144106.0
2015-07-01 12:30:00,63.9,63.94,63.83,63.85,162465.0,63.9,63.94,63.83,63.85,162465.0
2015-07-01 13:00:00,63.84,63.89,63.79,63.79,64074.0,63.84,63.89,63.79,63.79,64074.0
2015-07-01 13:30:00,63.79,63.87,63.77,63.78,36271.0,63.79,63.87,63.77,63.78,36271.0
2015-07-01 14:00:00,63.79,63.82,63.64,63.78,65656.0,63.79,63.82,63.64,63.78,65656.0
2015-07-01 14:30:00,63.78,63.92,63.75,63.81,79149.0,63.78,63.92,63.75,63.81,79149.0
2015-07-01 15:00:00,63.81,63.89,63.79,63.85,60108.0,63.81,63.89,63.79,63.85,60108.0
2015-07-01 15:30:00,63.85,63.91,63.78,63.87,224542.0,63.85,63.91,63.78,63.87,224542.0
2015-07-02 09:30:00,64.15,64.26,63.95,64.05,111221.0,64.15,64.26,63.95,64.05,111221.0
2015-07-02 10:00:00,64.06,64.08,63.87,63.92,103142.0,64.06,64.08,63.87,63.92,103142.0
2015-07-02 10:30:00,63.9,64.09,63.9,63.97,56869.0,63.9,64.09,63.9,63.97,56869.0
2015-07-02 11:00:00,63.97,63.99,63.79,63.8,77916.0,63.97,63.99,63.79,63.8,77916.0
2015-07-02 11:30:00,63.78,63.81,63.63,63.63,20760.0,63.78,63.81,63.63,63.63,20760.0
2015-07-02 12:00:00,63.64,63.69,63.54,63.58,26922.0,63.64,63.69,63.54,63.58,26922.0
2015-07-02 12:30:00,63.58,63.66,63.54,63.55,19088.0,63.58,63.66,63.54,63.55,19088.0
2015-07-02 13:00:00,63.55,63.57,63.47,63.54,27709.0,63.55,63.57,63.47,63.54,27709.0
2015-07-02 13:30:00,63.54,63.57,63.37,63.41,21002.0,63.54,63.57,63.37,63.41,21002.0
2015-07-02 14:00:00,63.41,63.46,63.32,63.36,26294.0,63.41,63.46,63.32,63.36,26294.0
2015-07-02 14:30:00,63.36,63.47,63.27,63.47,43773.0,63.36,63.47,63.27,63.47,43773.0
2015-07-02 15:00:00,63.46,63.46,63.28,63.43,38883.0,63.46,63.46,63.28,63.43,38883.0
2015-07-02 15:30:00,63.42,63.46,63.36,63.41,91866.0,63.42,63.46,63.36,63.41,91866.0
2015-07-06 09:30:00,62.7,63.38,62.61,63.35,49263.0,62.7,63.38,62.61,63.35,49263.0
2015-07-06 10:00:00,63.34,63.47,63.13,63.47,22912.0,63.34,63.47,63.13,63.47,22912.0
2015-07-06 10:30:00,63.47,63.77,63.47,63.55,23931.0,63.47,63.77,63.47,63.55,23931.0
2015-07-06 11:00:00,63.57,63.63,63.32,63.35,24092.0,63.57,63.63,63.32,63.35,24092.0
2015-07-06 11:30:00,63.35,63.37,63.21,63.36,23920.0,63.35,63.37,63.21,63.36,23920.0
2015-07-06 12:00:00,63.35,63.36,63.22,63.22,18107.0,63.35,63.36,63.22,63.22,18107.0
2015-07-06 12:30:00,63.2,63.2,63.12,63.17,22571.0,63.2,63.2,63.12,63.17,22571.0
2015-07-06 13:00:00,63.16,63.17,62.95,62.96,24979.0,63.16,63.17,62.95,62.96,24979.0
2015-07-06 13:30:00,62.95,62.98,62.75,62.75,48270.0,62.95,62.98,62.75,62.75,48270.0
2015-07-06 14:00:00,62.75,62.77,62.63,62.65,35397.0,62.75,62.77,62.63,62.65,35397.0
2015-07-06 14:30:00,62.64,62.9,62.64,62.84,44642.0,62.64,62.9,62.64,62.84,44642.0
2015-07-06 15:00:00,62.84,62.92,62.77,62.92,44408.0,62.84,62.92,62.77,62.92,44408.0
2015-07-06 15:30:00,62.92,63.13,62.87,63.12,127487.0,62.92,63.13,62.87,63.12,127487.0
2015-07-07 09:30:00,63.25,63.41,62.48,62.58,95047.0,63.25,63.41,62.48,62.58,95047.0
2015-07-07 10:00:00,62.55,62.62,62.32,62.34,63238.0,62.55,62.62,62.32,62.34,63238.0
2015-07-07 10:30:00,62.3,62.3,61.94,62.18,95896.0,62.3,62.3,61.94,62.18,95896.0
2015-07-07 11:00:00,62.16,62.19,61.96,61.99,89496.0,62.16,62.19,61.96,61.99,89496.0
2015-07-07 11:30:00,61.98,62.2,61.87,62.17,56302.0,61.98,62.2,61.87,62.17,56302.0
2015-07-07 12:00:00,62.17,62.21,62.03,62.03,49727.0,62.17,62.21,62.03,62.03,49727.0
2015-07-07 12:30:00,62.03,62.43,62.02,62.39,48597.0,62.03,62.43,62.02,62.39,48597.0
2015-07-07 13:00:00,62.39,62.44,62.22,62.28,46487.0,62.39,62.44,62.22,62.28,46487.0
2015-07-07 13:30:00,62.32,62.48,62.23,62.29,47955.0,62.32,62.48,62.23,62.29,47955.0
2015-07-07 14:00:00,62.31,62.33,62.11,62.21,42653.0,62.31,62.33,62.11,62.21,42653.0
2015-07-07 14:30:00,62.21,62.73,62.19,62.71,54338.0,62.21,62.73,62.19,62.71,54338.0
2015-07-07 15:00:00,62.73,62.79,62.57,62.75,54166.0,62.73,62.79,62.57,62.75,54166.0
2015-07-07 15:30:00,62.73,62.85,62.57,62.84,128328.0,62.73,62.85,62.57,62.84,128328.0
2015-07-08 09:30:00,62.54,62.61,62.11,62.31,30164.0,62.54,62.61,62.11,62.31,30164.0
2015-07-08 10:00:00,62.23,62.23,61.9,62.08,35680.0,62.23,62.23,61.9,62.08,35680.0
2015-07-08 10:30:00,62.04,62.17,61.83,62.1,35472.0,62.04,62.17,61.83,62.1,35472.0
2015-07-08 11:00:00,62.06,62.19,61.8,61.8,20424.0,62.06,62.19,61.8,61.8,20424.0
2015-07-08 11:30:00,61.8,61.88,61.64,61.66,16124.0,61.8,61.88,61.64,61.66,16124.0
2015-07-08 12:00:00,61.65,61.82,61.64,61.68,7786.0,61.65,61.82,61.64,61.68,7786.0
2015-07-08 12:30:00,61.71,61.76,61.58,61.76,16714.0,61.71,61.76,61.58,61.76,16714.0
2015-07-08 13:00:00,61.73,61.76,61.6,61.64,16949.0,61.73,61.76,61.6,61.64,16949.0
2015-07-08 13:30:00,61.65,61.65,61.51,61.58,33734.0,61.65,61.65,61.51,61.58,33734.0
2015-07-08 14:00:00,61.58,61.58,61.37,61.46,26704.0,61.58,61.58,61.37,61.46,26704.0
2015-07-08 14:30:00,61.43,61.47,61.19,61.37,31703.0,61.43,61.47,61.19,61.37,31703.0
2015-07-08 15:00:00,61.38,61.51,61.3,61.34,39968.0,61.38,61.51,61.3,61.34,39968.0
2015-07-08 15:30:00,61.32,61.54,61.31,61.38,113632.0,61.32,61.54,61.31,61.38,113632.0
2015-07-09 09:30:00,62.05,62.13,61.61,61.82,24385.0,62.05,62.13,61.61,61.82,24385.0
2015-07-09 10:00:00,61.79,61.88,61.62,61.65,55466.0,61.79,61.88,61.62,61.65,55466.0
2015-07-09 10:30:00,61.67,62.0,61.67,61.99,29427.0,61.67,62.0,61.67,61.99,29427.0
2015-07-09 11:00:00,62.02,62.19,61.98,62.02,22140.0,62.02,62.19,61.98,62.02,22140.0
2015-07-09 11:30:00,62.03,62.05,61.8,61.8,19399.0,62.03,62.05,61.8,61.8,19399.0
2015-07-09 12:00:00,61.8,61.84,61.69,61.74,20180.0,61.8,61.84,61.69,61.74,20180.0
2015-07-09 12:30:00,61.73,61.78,61.65,61.75,23061.0,61.73,61.78,61.65,61.75,23061.0
2015-07-09 13:00:00,61.71,61.74,61.6,61.63,15923.0,61.71,61.74,61.6,61.63,15923.0
2015-07-09 13:30:00,61.62,61.64,61.55,61.62,30754.0,61.62,61.64,61.55,61.62,30754.0
2015-07-09 14:00:00,61.61,61.62,61.51,61.53,24909.0,61.61,61.62,61.51,61.53,24909.0
2015-07-09 14:30:00,61.54,61.73,61.49,61.72,28823.0,61.54,61.73,61.49,61.72,28823.0
2015-07-09 15:00:00,61.72,61.87,61.71,61.85,40772.0,61.72,61.87,61.71,61.85,40772.0
2015-07-09 15:30:00,61.84,61.96,61.81,61.82,190462.0,61.84,61.96,61.81,61.82,190462.0
2015-07-10 09:30:00,62.52,62.54,62.0,62.01,38717.0,62.52,62.54,62.0,62.01,38717.0
2015-07-10 10:00:00,62.06,62.17,61.95,62.0,33988.0,62.06,62.17,61.95,62.0,33988.0
2015-07-10 10:30:00,62.01,62.07,61.87,62.02,29410.0,62.01,62.07,61.87,62.02,29410.0
2015-07-10 11:00:00,62.01,62.18,61.99,62.14,21704.0,62.01,62.18,61.99,62.14,21704.0
2015-07-10 11:30:00,62.15,62.22,62.08,62.17,24191.0,62.15,62.22,62.08,62.17,24191.0
2015-07-10 12:00:00,62.16,62.22,62.12,62.18,18747.0,62.16,62.22,62.12,62.18,18747.0
2015-07-10 12:30:00,62.17,62.17,62.05,62.12,20735.0,62.17,62.17,62.05,62.12,20735.0
2015-07-10 13:00:00,62.13,62.18,62.1,62.16,27480.0,62.13,62.18,62.1,62.16,27480.0
2015-07-10 13:30:00,62.15,62.17,62.09,62.16,27309.0,62.15,62.17,62.09,62.16,27309.0
2015-07-10 14:00:00,62.16,62.21,62.1,62.13,21134.0,62.16,62.21,62.1,62.13,21134.0
2015-07-10 14:30:00,62.13,62.27,62.12,62.26,22861.0,62.13,62.27,62.12,62.26,22861.0
2015-07-10 15:00:00,62.26,62.35,62.25,62.28,26879.0,62.26,62.35,62.25,62.28,26879.0
2015-07-10 15:30:00,62.28,62.33,62.21,62.21,55387.0,62.28,62.33,62.21,62.21,55387.0
2015-07-13 09:30:00,63.64,64.17,63.59,64.08,103132.0,63.64,64.17,63.59,64.08,103132.0
2015-07-13 10:00:00,64.1,64.22,63.94,64.11,45400.0,64.1,64.22,63.94,64.11,45400.0
2015-07-13 10:30:00,64.13,64.42,64.1,64.4,44213.0,64.13,64.42,64.1,64.4,44213.0
2015-07-13 11:00:00,64.39,64.53,64.37,64.4,58078.0,64.39,64.53,64.37,64.4,58078.0
2015-07-13 11:30:00,64.39,64.6,64.38,64.56,59197.0,64.39,64.6,64.38,64.56,59197.0
2015-07-13 12:00:00,64.54,64.58,64.38,64.38,45520.0,64.54,64.58,64.38,64.38,45520.0
2015-07-13 12:30:00,64.39,64.43,64.34,64.39,26166.0,64.39,64.43,64.34,64.39,26166.0
2015-07-13 13:00:00,64.39,64.59,64.38,64.58,42756.0,64.39,64.59,64.38,64.58,42756.0
2015-07-13 13:30:00,64.56,64.56,64.27,64.37,70004.0,64.56,64.56,64.27,64.37,70004.0
2015-07-13 14:00:00,64.38,64.46,64.35,64.42,47296.0,64.38,64.46,64.35,64.42,47296.0
2015-07-13 14:30:00,64.42,64.81,64.41,64.76,80086.0,64.42,64.81,64.41,64.76,80086.0
2015-07-13 15:00:00,64.76,64.77,64.58,64.76,87505.0,64.76,64.77,64.58,64.76,87505.0
2015-07-13 15:30:00,64.76,65.01,64.74,64.97,257276.0,64.76,65.01,64.74,64.97,257276.0
2015-07-14 09:30:00,65.09,65.26,64.91,65.05,88331.0,65.09,65.26,64.91,65.05,88331.0
2015-07-14 10:00:00,65.06,65.3,65.06,65.18,26350.0,65.06,65.3,65.06,65.18,26350.0
2015-07-14 10:30:00,65.19,65.22,64.95,65.16,36603.0,65.19,65.22,64.95,65.16,36603.0
2015-07-14 11:00:00,65.16,65.74,65.15,65.71,66362.0,65.16,65.74,65.15,65.71,66362.0
2015-07-14 11:30:00,65.71,65.71,65.48,65.63,48431.0,65.71,65.71,65.48,65.63,48431.0
2015-07-14 12:00:00,65.64,65.75,65.53,65.7,30220.0,65.64,65.75,65.53,65.7,30220.0
2015-07-14 12:30:00,65.71,65.75,65.53,65.58,29193.0,65.71,65.75,65.53,65.58,29193.0
2015-07-14 13:00:00,65.58,65.63,65.54,65.54,25369.0,65.58,65.63,65.54,65.54,25369.0
2015-07-14 13:30:00,65.54,65.61,65.42,65.47,49570.0,65.54,65.61,65.42,65.47,49570.0
2015-07-14 14:00:00,65.48,65.65,65.42,65.65,30151.0,65.48,65.65,65.42,65.65,30151.0
2015-07-14 14:30:00,65.65,65.75,65.56,65.59,73536.0,65.65,65.75,65.56,65.59,73536.0
2015-07-14 15:00:00,65.59,65.84,65.59,65.71,75410.0,65.59,65.84,65.59,65.71,75410.0
2015-07-14 15:30:00,65.7,65.72,65.52,65.53,149200.0,65.7,65.72,65.52,65.53,149200.0
2015-07-15 09:30:00,65.65,65.68,65.41,65.54,46150.0,65.65,65.68,65.41,65.54,46150.0
2015-07-15 10:00:00,65.55,65.62,65.38,65.54,32682.0,65.55,65.62,65.38,65.54,32682.0
2015-07-15 10:30:00,65.5,65.76,65.5,65.7,28203.0,65.5,65.76,65.5,65.7,28203.0
2015-07-15 11:00:00,65.68,65.82,65.66,65.78,66720.0,65.68,65.82,65.66,65.78,66720.0
2015-07-15 11:30:00,65.78,65.82,65.69,65.74,47028.0,65.78,65.82,65.69,65.74,47028.0
2015-07-15 12:00:00,65.74,65.78,65.66,65.73,25955.0,65.74,65.78,65.66,65.73,25955.0
2015-07-15 12:30:00,65.72,65.73,65.63,65.71,33165.0,65.72,65.73,65.63,65.71,33165.0
2015-07-15 13:00:00,65.71,65.78,65.67,65.77,30868.0,65.71,65.78,65.67,65.77,30868.0
2015-07-15 13:30:00,65.76,65.77,65.72,65.74,24405.0,65.76,65.77,65.72,65.74,24405.0
2015-07-15 14:00:00,65.75,65.77,65.7,65.73,30030.0,65.75,65.77,65.7,65.73,30030.0
2015-07-15 14:30:00,65.74,65.75,65.59,65.64,37344.0,65.74,65.75,65.59,65.64,37344.0
2015-07-15 15:00:00,65.65,65.7,65.53,65.67,62181.0,65.65,65.7,65.53,65.67,62181.0
2015-07-15 15:30:00,65.67,65.75,65.59,65.69,132417.0,65.67,65.75,65.59,65.69,132417.0
2015-07-16 09:30:00,65.88,65.98,65.69,65.83,98128.0,65.88,65.98,65.69,65.83,98128.0
2015-07-16 10:00:00,65.85,65.94,65.75,65.94,79170.0,65.85,65.94,65.75,65.94,79170.0
2015-07-16 10:30:00,65.95,65.96,65.82,65.93,33720.0,65.95,65.96,65.82,65.93,33720.0
2015-07-16 11:00:00,65.92,66.1,65.88,66.07,152843.0,65.92,66.1,65.88,66.07,152843.0
2015-07-16 11:30:00,66.07,66.11,65.97,65.99,34620.0,66.07,66.11,65.97,65.99,34620.0
2015-07-16 12:00:00,65.99,66.15,65.99,66.11,19509.0,65.99,66.15,65.99,66.11,19509.0
2015-07-16 12:30:00,66.11,66.12,65.94,65.98,28224.0,66.11,66.12,65.94,65.98,28224.0
2015-07-16 13:00:00,65.98,66.05,65.94,66.05,31545.0,65.98,66.05,65.94,66.05,31545.0
2015-07-16 13:30:00,66.04,66.04,65.9,65.93,41144.0,66.04,66.04,65.9,65.93,41144.0
2015-07-16 14:00:00,65.91,66.08,65.91,66.03,32521.0,65.91,66.08,65.91,66.03,32521.0
2015-07-16 14:30:00,66.03,66.08,65.98,65.98,76888.0,66.03,66.08,65.98,65.98,76888.0
2015-07-16 15:00:00,65.98,66.13,65.98,66.03,75504.0,65.98,66.13,65.98,66.03,75504.0
2015-07-16 15:30:00,66.04,66.14,65.93,65.97,166980.0,66.04,66.14,65.93,65.97,166980.0
2015-07-17 09:30:00,65.89,66.19,65.3,65.55,61101.0,65.89,66.19,65.3,65.55,61101.0
2015-07-17 10:00:00,65.56,65.66,65.46,65.65,40660.0,65.56,65.66,65.46,65.65,40660.0
2015-07-17 10:30:00,65.64,65.91,65.63,65.9,36342.0,65.64,65.91,65.63,65.9,36342.0
2015-07-17 11:00:00,65.9,65.94,65.75,65.86,18596.0,65.9,65.94,65.75,65.86,18596.0
2015-07-17 11:30:00,65.87,66.02,65.86,65.94,24996.0,65.87,66.02,65.86,65.94,24996.0
2015-07-17 12:00:00,65.95,65.95,65.78,65.83,16796.0,65.95,65.95,65.78,65.83,16796.0
2015-07-17 12:30:00,65.82,65.88,65.8,65.87,11631.0,65.82,65.88,65.8,65.87,11631.0
2015-07-17 13:00:00,65.86,65.98,65.85,65.96,18110.0,65.86,65.98,65.85,65.96,18110.0
2015-07-17 13:30:00,65.95,65.98,65.92,65.98,16194.0,65.95,65.98,65.92,65.98,16194.0
2015-07-17 14:00:00,65.97,66.11,65.94,66.09,101936.0,65.97,66.11,65.94,66.09,101936.0
2015-07-17 14:30:00,66.09,66.09,65.96,65.97,26717.0,66.09,66.09,65.96,65.97,26717.0
2015-07-17 15:00:00,65.96,66.09,65.94,66.08,40857.0,65.96,66.09,65.94,66.08,40857.0
2015-07-17 15:30:00,66.08,66.23,66.07,66.19,120227.0,66.08,66.23,66.07,66.19,120227.0
2015-07-20 09:30:00,66.2,66.3,65.65,65.89,38468.0,66.2,66.3,65.65,65.89,38468.0
2015-07-20 10:00:00,65.87,66.13,65.86,66.09,31335.0,65.87,66.13,65.86,66.09,31335.0
2015-07-20 10:30:00,66.08,66.34,66.04,66.33,25353.0,66.08,66.34,66.04,66.33,25353.0
2015-07-20 11:00:00,66.32,66.49,66.32,66.42,24524.0,66.32,66.49,66.32,66.42,24524.0
2015-07-20 11:30:00,66.44,66.63,66.39,66.55,26444.0,66.44,66.63,66.39,66.55,26444.0
2015-07-20 12:00:00,66.54,66.61,66.49,66.52,15313.0,66.54,66.61,66.49,66.52,15313.0
2015-07-20 12:30:00,66.53,66.62,66.53,66.55,12317.0,66.53,66.62,66.53,66.55,12317.0
2015-07-20 13:00:00,66.57,66.62,66.55,66.58,12681.0,66.57,66.62,66.55,66.58,12681.0
2015-07-20 13:30:00,66.57,66.58,66.43,66.46,17255.0,66.57,66.58,66.43,66.46,17255.0
2015-07-20 14:00:00,66.46,66.47,66.26,66.26,35294.0,66.46,66.47,66.26,66.26,35294.0
2015-07-20 14:30:00,66.26,66.29,66.19,66.19,23371.0,66.26,66.29,66.19,66.19,23371.0
2015-07-20 15:00:00,66.19,66.34,66.18,66.28,43701.0,66.19,66.34,66.18,66.28,43701.0
2015-07-20 15:30:00,66.29,66.3,66.13,66.18,82538.0,66.29,66.3,66.13,66.18,82538.0
2015-07-21 09:30:00,66.01,66.15,65.79,65.82,60300.0,66.01,66.15,65.79,65.82,60300.0
2015-07-21 10:00:00,65.84,65.9,65.62,65.63,42262.0,65.84,65.9,65.62,65.63,42262.0
2015-07-21 10:30:00,65.62,65.68,65.14,65.22,81388.0,65.62,65.68,65.14,65.22,81388.0
2015-07-21 11:00:00,65.22,65.22,64.77,64.81,76725.0,65.22,65.22,64.77,64.81,76725.0
2015-07-21 11:30:00,64.83,65.05,64.76,64.79,83028.0,64.83,65.05,64.76,64.79,83028.0
2015-07-21 12:00:00,64.79,64.87,64.66,64.8,101625.0,64.79,64.87,64.66,64.8,101625.0
2015-07-21 12:30:00,64.8,65.04,64.7,64.99,52118.0,64.8,65.04,64.7,64.99,52118.0
2015-07-21 13:00:00,65.0,65.0,64.77,64.78,32424.0,65.0,65.0,64.77,64.78,32424.0
2015-07-21 13:30:00,64.77,64.79,64.66,64.7,46753.0,64.77,64.79,64.66,64.7,46753.0
2015-07-21 14:00:00,64.7,64.81,64.61,64.78,66241.0,64.7,64.81,64.61,64.78,66241.0
2015-07-21 14:30:00,64.8,65.01,64.76,64.89,49172.0,64.8,65.01,64.76,64.89,49172.0
2015-07-21 15:00:00,64.9,64.91,64.65,64.67,109538.0,64.9,64.91,64.65,64.67,109538.0
2015-07-21 15:30:00,64.67,64.74,64.46,64.72,259243.0,64.67,64.74,64.46,64.72,259243.0
2015-07-22 09:30:00,63.7,63.73,62.22,62.5,230199.0,63.7,63.73,62.22,62.5,230199.0
2015-07-22 10:00:00,62.49,62.83,62.26,62.6,113370.0,62.49,62.83,62.26,62.6,113370.0
2015-07-22 10:30:00,62.6,63.01,62.56,62.97,136022.0,62.6,63.01,62.56,62.97,136022.0
2015-07-22 11:00:00,62.96,63.02,62.15,62.34,125983.0,62.96,63.02,62.15,62.34,125983.0
2015-07-22 11:30:00,62.32,62.37,61.87,62.09,167330.0,62.32,62.37,61.87,62.09,167330.0
2015-07-22 12:00:00,62.09,62.31,61.79,61.95,85545.0,62.09,62.31,61.79,61.95,85545.0
2015-07-22 12:30:00,61.97,62.47,61.96,62.25,81025.0,61.97,62.47,61.96,62.25,81025.0
2015-07-22 13:00:00,62.26,62.39,62.19,62.37,88913.0,62.26,62.39,62.19,62.37,88913.0
2015-07-22 13:30:00,62.38,62.45,62.21,62.26,100888.0,62.38,62.45,62.21,62.26,100888.0
2015-07-22 14:00:00,62.26,62.46,62.24,62.35,88335.0,62.26,62.46,62.24,62.35,88335.0
2015-07-22 14:30:00,62.36,62.74,62.36,62.6,132620.0,62.36,62.74,62.36,62.6,132620.0
2015-07-22 15:00:00,62.57,62.79,62.55,62.67,127138.0,62.57,62.79,62.55,62.67,127138.0
2015-07-22 15:30:00,62.68,62.9,62.6,62.87,308604.0,62.68,62.9,62.6,62.87,308604.0
2015-07-23 09:30:00,63.01,63.7,62.8,63.54,105430.0,63.01,63.7,62.8,63.54,105430.0
2015-07-23 10:00:00,63.51,63.61,63.27,63.61,72020.0,63.51,63.61,63.27,63.61,72020.0
2015-07-23 10:30:00,63.59,63.95,63.46,63.95,72097.0,63.59,63.95,63.46,63.95,72097.0
2015-07-23 11:00:00,63.96,63.98,63.48,63.54,53509.0,63.96,63.98,63.48,63.54,53509.0
2015-07-23 11:30:00,63.54,63.56,63.07,63.07,65271.0,63.54,63.56,63.07,63.07,65271.0
2015-07-23 12:00:00,63.09,63.09,62.68,62.73,57919.0,63.09,63.09,62.68,62.73,57919.0
2015-07-23 12:30:00,62.72,62.83,62.58,62.73,94975.0,62.72,62.83,62.58,62.73,94975.0
2015-07-23 13:00:00,62.75,62.78,62.66,62.72,43169.0,62.75,62.78,62.66,62.72,43169.0
2015-07-23 13:30:00,62.73,62.94,62.65,62.8,56910.0,62.73,62.94,62.65,62.8,56910.0
2015-07-23 14:00:00,62.79,62.79,62.6,62.73,60925.0,62.79,62.79,62.6,62.73,60925.0
2015-07-23 14:30:00,62.71,62.78,62.55,62.68,69597.0,62.71,62.78,62.55,62.68,69597.0
2015-07-23 15:00:00,62.68,62.68,62.34,62.42,109447.0,62.68,62.68,62.34,62.42,109447.0
2015-07-23 15:30:00,62.41,62.5,62.25,62.41,192941.0,62.41,62.5,62.25,62.41,192941.0
2015-07-24 09:30:00,62.48,62.49,61.8,62.02,66061.0,62.48,62.49,61.8,62.02,66061.0
2015-07-24 10:00:00,62.03,62.1,61.89,62.1,53087.0,62.03,62.1,61.89,62.1,53087.0
2015-07-24 10:30:00,62.07,62.07,61.57,61.59,49988.0,62.07,62.07,61.57,61.59,49988.0
2015-07-24 11:00:00,61.6,61.77,61.26,61.27,99696.0,61.6,61.77,61.26,61.27,99696.0
2015-07-24 11:30:00,61.28,61.41,61.19,61.26,67064.0,61.28,61.41,61.19,61.26,67064.0
2015-07-24 12:00:00,61.25,61.32,61.07,61.13,62705.0,61.25,61.32,61.07,61.13,62705.0
2015-07-24 12:30:00,61.14,61.16,60.96,61.02,43393.0,61.14,61.16,60.96,61.02,43393.0
2015-07-24 13:00:00,61.02,61.07,60.82,60.85,44565.0,61.02,61.07,60.82,60.85,44565.0
2015-07-24 13:30:00,60.84,60.88,60.7,60.81,51280.0,60.84,60.88,60.7,60.81,51280.0
2015-07-24 14:00:00,60.82,60.82,60.53,60.69,32344.0,60.82,60.82,60.53,60.69,32344.0
2015-07-24 14:30:00,60.71,60.73,60.54,60.66,35337.0,60.71,60.73,60.54,60.66,35337.0
2015-07-24 15:00:00,60.66,60.74,60.48,60.5,62628.0,60.66,60.74,60.48,60.5,62628.0
2015-07-24 15:30:00,60.5,60.59,60.45,60.52,156459.0,60.5,60.59,60.45,60.52,156459.0
2015-07-27 09:30:00,60.1,60.12,59.26,59.61,148741.0,60.1,60.12,59.26,59.61,148741.0
2015-07-27 10:00:00,59.61,59.69,59.34,59.69,142463.0,59.61,59.69,59.34,59.69,142463.0
2015-07-27 10:30:00,59.7,59.91,59.61,59.63,64937.0,59.7,59.91,59.61,59.63,64937.0
2015-07-27 11:00:00,59.61,59.77,59.51,59.66,52695.0,59.61,59.77,59.51,59.66,52695.0
2015-07-27 11:30:00,59.67,59.73,59.57,59.65,123481.0,59.67,59.73,59.57,59.65,123481.0
2015-07-27 12:00:00,59.66,59.7,59.54,59.61,46770.0,59.66,59.7,59.54,59.61,46770.0
2015-07-27 12:30:00,59.62,59.68,59.4,59.42,49784.0,59.62,59.68,59.4,59.42,49784.0
2015-07-27 13:00:00,59.43,59.47,59.3,59.44,48836.0,59.43,59.47,59.3,59.44,48836.0
2015-07-27 13:30:00,59.45,59.45,59.16,59.3,67644.0,59.45,59.45,59.16,59.3,67644.0
2015-07-27 14:00:00,59.3,59.35,59.18,59.25,80583.0,59.3,59.35,59.18,59.25,80583.0
2015-07-27 14:30:00,59.26,59.27,59.1,59.19,64351.0,59.26,59.27,59.1,59.19,64351.0
2015-07-27 15:00:00,59.18,59.24,59.04,59.16,82191.0,59.18,59.24,59.04,59.16,82191.0
2015-07-27 15:30:00,59.15,59.3,59.12,59.27,121758.0,59.15,59.3,59.12,59.27,121758.0
2015-07-28 09:30:00,59.92,60.17,59.31,59.56,118803.0,59.92,60.17,59.31,59.56,118803.0
2015-07-28 10:00:00,59.56,59.61,59.31,59.31,90475.0,59.56,59.61,59.31,59.31,90475.0
2015-07-28 10:30:00,59.31,59.51,59.2,59.5,50489.0,59.31,59.51,59.2,59.5,50489.0
2015-07-28 11:00:00,59.49,59.83,59.45,59.83,197242.0,59.49,59.83,59.45,59.83,197242.0
2015-07-28 11:30:00,59.86,59.88,59.7,59.79,37380.0,59.86,59.88,59.7,59.79,37380.0
2015-07-28 12:00:00,59.8,60.25,59.77,60.25,81526.0,59.8,60.25,59.77,60.25,81526.0
2015-07-28 12:30:00,60.27,60.32,60.11,60.2,38433.0,60.27,60.32,60.11,60.2,38433.0
2015-07-28 13:00:00,60.2,60.49,60.11,60.37,47010.0,60.2,60.49,60.11,60.37,47010.0
2015-07-28 13:30:00,60.36,60.4,60.25,60.4,32142.0,60.36,60.4,60.25,60.4,32142.0
2015-07-28 14:00:00,60.41,60.52,60.28,60.37,42059.0,60.41,60.52,60.28,60.37,42059.0
2015-07-28 14:30:00,60.37,60.37,60.16,60.31,58196.0,60.37,60.37,60.16,60.31,58196.0
2015-07-28 15:00:00,60.3,60.3,60.02,60.04,100140.0,60.3,60.3,60.02,60.04,100140.0
2015-07-28 15:30:00,60.04,60.18,60.04,60.07,152468.0,60.04,60.18,60.04,60.07,152468.0
2015-07-29 09:30:00,60.3,60.8,60.26,60.57,86947.0,60.3,60.8,60.26,60.57,86947.0
2015-07-29 10:00:00,60.56,60.56,60.22,60.36,95908.0,60.56,60.56,60.22,60.36,95908.0
2015-07-29 10:30:00,60.37,60.49,60.24,60.49,94599.0,60.37,60.49,60.24,60.49,94599.0
2015-07-29 11:00:00,60.5,60.55,60.28,60.3,75299.0,60.5,60.55,60.28,60.3,75299.0
2015-07-29 11:30:00,60.29,60.47,60.24,60.29,49294.0,60.29,60.47,60.24,60.29,49294.0
2015-07-29 12:00:00,60.29,60.47,60.22,60.43,36485.0,60.29,60.47,60.22,60.43,36485.0
2015-07-29 12:30:00,60.44,60.56,60.38,60.46,47294.0,60.44,60.56,60.38,60.46,47294.0
2015-07-29 13:00:00,60.47,60.53,60.41,60.41,48310.0,60.47,60.53,60.41,60.41,48310.0
2015-07-29 13:30:00,60.42,60.52,60.42,60.45,52813.0,60.42,60.52,60.42,60.45,52813.0
2015-07-29 14:00:00,60.47,60.72,60.33,60.72,60734.0,60.47,60.72,60.33,60.72,60734.0
2015-07-29 14:30:00,60.72,60.96,60.68,60.85,59731.0,60.72,60.96,60.68,60.85,59731.0
2015-07-29 15:00:00,60.86,61.07,60.81,61.01,66991.0,60.86,61.07,60.81,61.01,66991.0
2015-07-29 15:30:00,61.01,61.11,60.9,61.03,144150.0,61.01,61.11,60.9,61.03,144150.0
2015-07-30 09:30:00,60.86,61.0,60.58,60.74,35372.0,60.86,61.0,60.58,60.74,35372.0
2015-07-30 10:00:00,60.74,60.9,60.58,60.89,36368.0,60.74,60.9,60.58,60.89,36368.0
2015-07-30 10:30:00,60.92,60.97,60.75,60.81,34458.0,60.92,60.97,60.75,60.81,34458.0
2015-07-30 11:00:00,60.79,61.13,60.79,61.08,33778.0,60.79,61.13,60.79,61.08,33778.0
2015-07-30 11:30:00,61.08,61.29,61.07,61.25,30008.0,61.08,61.29,61.07,61.25,30008.0
2015-07-30 12:00:00,61.26,61.42,61.23,61.42,24868.0,61.26,61.42,61.23,61.42,24868.0
2015-07-30 12:30:00,61.42,61.5,61.36,61.5,38081.0,61.42,61.5,61.36,61.5,38081.0
2015-07-30 13:00:00,61.5,61.57,61.46,61.55,50812.0,61.5,61.57,61.46,61.55,50812.0
2015-07-30 13:30:00,61.55,61.57,61.36,61.53,46062.0,61.55,61.57,61.36,61.53,46062.0
2015-07-30 14:00:00,61.54,61.64,61.51,61.56,46882.0,61.54,61.64,61.51,61.56,46882.0
2015-07-30 14:30:00,61.57,61.71,61.5,61.7,62340.0,61.57,61.71,61.5,61.7,62340.0
2015-07-30 15:00:00,61.7,61.79,61.68,61.79,45633.0,61.7,61.79,61.68,61.79,45633.0
2015-07-30 15:30:00,61.78,61.87,61.72,61.82,152440.0,61.78,61.87,61.72,61.82,152440.0
2015-07-31 09:30:00,62.07,62.29,61.94,62.15,63830.0,62.07,62.29,61.94,62.15,63830.0
2015-07-31 10:00:00,62.12,62.48,62.12,62.43,69079.0,62.12,62.48,62.12,62.43,69079.0
2015-07-31 10:30:00,62.42,62.74,62.39,62.71,49504.0,62.42,62.74,62.39,62.71,49504.0
2015-07-31 11:00:00,62.72,62.81,62.64,62.81,47151.0,62.72,62.81,62.64,62.81,47151.0
2015-07-31 11:30:00,62.82,62.89,62.76,62.85,33208.0,62.82,62.89,62.76,62.85,33208.0
2015-07-31 12:00:00,62.86,62.88,62.79,62.82,27633.0,62.86,62.88,62.79,62.82,27633.0
2015-07-31 12:30:00,62.82,62.83,62.73,62.76,36661.0,62.82,62.83,62.73,62.76,36661.0
2015-07-31 13:00:00,62.75,62.81,62.73,62.75,66078.0,62.75,62.81,62.73,62.75,66078.0
2015-07-31 13:30:00,62.75,62.78,62.71,62.73,46718.0,62.75,62.78,62.71,62.73,46718.0
2015-07-31 14:00:00,62.73,62.74,62.45,62.49,26012.0,62.73,62.74,62.45,62.49,26012.0
2015-07-31 14:30:00,62.49,62.55,62.39,62.44,35978.0,62.49,62.55,62.39,62.44,35978.0
2015-07-31 15:00:00,62.44,62.51,62.29,62.32,41828.0,62.44,62.51,62.29,62.32,41828.0
2015-07-31 15:30:00,62.33,62.4,62.23,62.35,120693.0,62.33,62.4,62.23,62.35,120693.0
2015-08-03 09:30:00,62.21,62.57,61.87,62.27,137845.0,62.21,62.57,61.87,62.27,137845.0
2015-08-03 10:00:00,62.27,62.34,61.88,61.97,98015.0,62.27,62.34,61.88,61.97,98015.0
2015-08-03 10:30:00,61.95,62.05,61.83,61.89,60967.0,61.95,62.05,61.83,61.89,60967.0
2015-08-03 11:00:00,61.88,61.88,61.54,61.7,83877.0,61.88,61.88,61.54,61.7,83877.0
2015-08-03 11:30:00,61.7,61.85,61.66,61.71,57368.0,61.7,61.85,61.66,61.71,57368.0
2015-08-03 12:00:00,61.7,61.71,61.56,61.58,32144.0,61.7,61.71,61.56,61.58,32144.0
2015-08-03 12:30:00,61.56,61.56,61.18,61.22,21200.0,61.56,61.56,61.18,61.22,21200.0
2015-08-03 13:00:00,61.21,61.36,61.04,61.36,32742.0,61.21,61.36,61.04,61.36,32742.0
2015-08-03 13:30:00,61.35,61.48,61.29,61.34,41621.0,61.35,61.48,61.29,61.34,41621.0
2015-08-03 14:00:00,61.32,61.35,61.13,61.15,23567.0,61.32,61.35,61.13,61.15,23567.0
2015-08-03 14:30:00,61.16,61.3,61.03,61.07,34152.0,61.16,61.3,61.03,61.07,34152.0
2015-08-03 15:00:00,61.1,61.13,60.96,61.06,44147.0,61.1,61.13,60.96,61.06,44147.0
2015-08-03 15:30:00,61.07,61.31,61.04,61.22,150040.0,61.07,61.31,61.04,61.22,150040.0
2015-08-04 09:30:00,61.31,62.0,61.31,61.54,38057.0,61.31,62.0,61.31,61.54,38057.0
2015-08-04 10:00:00,61.6,61.79,61.5,61.78,89986.0,61.6,61.79,61.5,61.78,89986.0
2015-08-04 10:30:00,61.78,61.87,61.32,61.33,37318.0,61.78,61.87,61.32,61.33,37318.0
2015-08-04 11:00:00,61.32,61.42,61.09,61.15,100086.0,61.32,61.42,61.09,61.15,100086.0
2015-08-04 11:30:00,61.15,61.22,61.01,61.22,35547.0,61.15,61.22,61.01,61.22,35547.0
2015-08-04 12:00:00,61.19,61.41,61.18,61.33,41246.0,61.19,61.41,61.18,61.33,41246.0
2015-08-04 12:30:00,61.34,61.37,61.24,61.34,35274.0,61.34,61.37,61.24,61.34,35274.0
2015-08-04 13:00:00,61.33,61.38,61.26,61.33,26967.0,61.33,61.38,61.26,61.33,26967.0
2015-08-04 13:30:00,61.33,61.43,61.21,61.27,29641.0,61.33,61.43,61.21,61.27,29641.0
2015-08-04 14:00:00,61.24,61.26,60.84,61.01,52454.0,61.24,61.26,60.84,61.01,52454.0
2015-08-04 14:30:00,61.02,61.3,60.97,61.19,45309.0,61.02,61.3,60.97,61.19,45309.0
2015-08-04 15:00:00,61.22,61.24,61.05,61.17,41855.0,61.22,61.24,61.05,61.17,41855.0
2015-08-04 15:30:00,61.18,61.23,61.06,61.12,97128.0,61.18,61.23,61.06,61.12,97128.0
2015-08-05 09:30:00,61.57,62.2,61.57,61.86,54862.0,61.57,62.2,61.57,61.86,54862.0
2015-08-05 10:00:00,61.87,62.0,61.84,62.0,31998.0,61.87,62.0,61.84,62.0,31998.0
2015-08-05 10:30:00,61.99,62.1,61.89,61.91,37664.0,61.99,62.1,61.89,61.91,37664.0
2015-08-05 11:00:00,61.9,62.08,61.88,62.04,22873.0,61.9,62.08,61.88,62.04,22873.0
2015-08-05 11:30:00,62.04,62.12,61.78,61.78,31752.0,62.04,62.12,61.78,61.78,31752.0
2015-08-05 12:00:00,61.78,61.89,61.58,61.63,24756.0,61.78,61.89,61.58,61.63,24756.0
2015-08-05 12:30:00,61.59,61.74,61.54,61.72,33307.0,61.59,61.74,61.54,61.72,33307.0
2015-08-05 13:00:00,61.73,61.73,61.47,61.59,49330.0,61.73,61.73,61.47,61.59,49330.0
2015-08-05 13:30:00,61.61,61.73,61.56,61.65,27269.0,61.61,61.73,61.56,61.65,27269.0
2015-08-05 14:00:00,61.64,61.73,61.59,61.71,32627.0,61.64,61.73,61.59,61.71,32627.0
2015-08-05 14:30:00,61.69,61.82,61.68,61.78,37512.0,61.69,61.82,61.68,61.78,37512.0
2015-08-05 15:00:00,61.79,61.98,61.79,61.9,55264.0,61.79,61.98,61.79,61.9,55264.0
2015-08-05 15:30:00,61.9,61.93,61.75,61.8,112155.0,61.9,61.93,61.75,61.8,112155.0
2015-08-06 09:30:00,61.98,61.98,61.29,61.32,71739.0,61.98,61.98,61.29,61.32,71739.0
2015-08-06 10:00:00,61.31,61.54,61.16,61.2,55734.0,61.31,61.54,61.16,61.2,55734.0
2015-08-06 10:30:00,61.2,61.57,61.2,61.43,55799.0,61.2,61.57,61.2,61.43,55799.0
2015-08-06 11:00:00,61.41,61.41,61.12,61.15,33563.0,61.41,61.41,61.12,61.15,33563.0
2015-08-06 11:30:00,61.13,61.13,60.66,60.66,39519.0,61.13,61.13,60.66,60.66,39519.0
2015-08-06 12:00:00,60.62,60.82,60.56,60.8,42251.0,60.62,60.82,60.56,60.8,42251.0
2015-08-06 12:30:00,60.79,60.79,60.48,60.53,39969.0,60.79,60.79,60.48,60.53,39969.0
2015-08-06 13:00:00,60.55,60.83,60.51,60.83,99671.0,60.55,60.83,60.51,60.83,99671.0
2015-08-06 13:30:00,60.83,60.85,60.7,60.81,69600.0,60.83,60.85,60.7,60.81,69600.0
2015-08-06 14:00:00,60.8,60.89,60.72,60.89,62902.0,60.8,60.89,60.72,60.89,62902.0
2015-08-06 14:30:00,60.9,61.12,60.9,61.05,52507.0,60.9,61.12,60.9,61.05,52507.0
2015-08-06 15:00:00,61.05,61.08,60.84,60.85,57816.0,61.05,61.08,60.84,60.85,57816.0
2015-08-06 15:30:00,60.84,60.94,60.79,60.84,108987.0,60.84,60.94,60.79,60.84,108987.0
2015-08-07 09:30:00,60.83,61.14,60.58,61.07,45048.0,60.83,61.14,60.58,61.07,45048.0
2015-08-07 10:00:00,61.01,61.14,60.73,60.78,21859.0,61.01,61.14,60.73,60.78,21859.0
2015-08-07 10:30:00,60.76,61.06,60.7,60.86,22102.0,60.76,61.06,60.7,60.86,22102.0
2015-08-07 11:00:00,60.83,60.9,60.56,60.64,69925.0,60.83,60.9,60.56,60.64,69925.0
2015-08-07 11:30:00,60.64,60.68,60.46,60.65,30036.0,60.64,60.68,60.46,60.65,30036.0
2015-08-07 12:00:00,60.65,60.66,60.33,60.42,33428.0,60.65,60.66,60.33,60.42,33428.0
2015-08-07 12:30:00,60.43,60.43,60.33,60.39,50791.0,60.43,60.43,60.33,60.39,50791.0
2015-08-07 13:00:00,60.39,60.4,60.11,60.22,71389.0,60.39,60.4,60.11,60.22,71389.0
2015-08-07 13:30:00,60.24,60.42,60.23,60.38,24932.0,60.24,60.42,60.23,60.38,24932.0
2015-08-07 14:00:00,60.38,60.4,60.28,60.4,31579.0,60.38,60.4,60.28,60.4,31579.0
2015-08-07 14:30:00,60.37,60.47,60.33,60.46,20783.0,60.37,60.47,60.33,60.46,20783.0
2015-08-07 15:00:00,60.46,60.6,60.39,60.54,35932.0,60.46,60.6,60.39,60.54,35932.0
2015-08-07 15:30:00,60.54,60.59,60.48,60.56,46940.0,60.54,60.59,60.48,60.56,46940.0
2015-08-10 09:30:00,60.92,61.36,60.92,61.15,26987.0,60.92,61.36,60.92,61.15,26987.0
2015-08-10 10:00:00,61.2,61.36,61.11,61.3,30259.0,61.2,61.36,61.11,61.3,30259.0
2015-08-10 10:30:00,61.29,61.29,61.02,61.22,21160.0,61.29,61.29,61.02,61.22,21160.0
2015-08-10 11:00:00,61.23,61.37,61.22,61.22,27026.0,61.23,61.37,61.22,61.22,27026.0
2015-08-10 11:30:00,61.19,61.39,61.19,61.39,25947.0,61.19,61.39,61.19,61.39,25947.0
2015-08-10 12:00:00,61.41,61.41,61.34,61.36,18362.0,61.41,61.41,61.34,61.36,18362.0
2015-08-10 12:30:00,61.37,61.54,61.37,61.54,23056.0,61.37,61.54,61.37,61.54,23056.0
2015-08-10 13:00:00,61.53,61.64,61.51,61.62,20923.0,61.53,61.64,61.51,61.62,20923.0
2015-08-10 13:30:00,61.63,61.65,61.51,61.53,24561.0,61.63,61.65,61.51,61.53,24561.0
2015-08-10 14:00:00,61.54,61.54,61.45,61.46,29352.0,61.54,61.54,61.45,61.46,29352.0
2015-08-10 14:30:00,61.45,61.46,61.37,61.37,22017.0,61.45,61.46,61.37,61.37,22017.0
2015-08-10 15:00:00,61.37,61.37,61.3,61.32,35212.0,61.37,61.37,61.3,61.32,35212.0
2015-08-10 15:30:00,61.32,61.35,61.22,61.26,65024.0,61.32,61.35,61.22,61.26,65024.0
2015-08-11 09:30:00,61.27,61.6,60.31,60.39,38919.0,61.27,61.6,60.31,60.39,38919.0
2015-08-11 10:00:00,60.4,60.76,60.32,60.57,39131.0,60.4,60.76,60.32,60.57,39131.0
2015-08-11 10:30:00,60.61,60.63,60.38,60.38,25193.0,60.61,60.63,60.38,60.38,25193.0
2015-08-11 11:00:00,60.39,60.4,60.02,60.02,38932.0,60.39,60.4,60.02,60.02,38932.0
2015-08-11 11:30:00,60.04,60.3,60.04,60.18,30123.0,60.04,60.3,60.04,60.18,30123.0
2015-08-11 12:00:00,60.17,60.43,60.14,60.38,28200.0,60.17,60.43,60.14,60.38,28200.0
2015-08-11 12:30:00,60.37,60.41,60.25,60.25,24824.0,60.37,60.41,60.25,60.25,24824.0
2015-08-11 13:00:00,60.29,60.41,60.14,60.41,35840.0,60.29,60.41,60.14,60.41,35840.0
2015-08-11 13:30:00,60.41,60.5,60.36,60.37,26376.0,60.41,60.5,60.36,60.37,26376.0
2015-08-11 14:00:00,60.36,60.52,60.36,60.52,36768.0,60.36,60.52,60.36,60.52,36768.0
2015-08-11 14:30:00,60.53,60.56,60.37,60.53,21117.0,60.53,60.56,60.37,60.53,21117.0
2015-08-11 15:00:00,60.53,60.58,60.44,60.53,36632.0,60.53,60.58,60.44,60.53,36632.0
2015-08-11 15:30:00,60.54,60.65,60.48,60.61,70229.0,60.54,60.65,60.48,60.61,70229.0
2015-08-12 09:30:00,60.22,60.22,59.6,59.82,24201.0,60.22,60.22,59.6,59.82,24201.0
2015-08-12 10:00:00,59.8,59.85,59.39,59.58,102485.0,59.8,59.85,59.39,59.58,102485.0
2015-08-12 10:30:00,59.56,59.75,59.47,59.52,47768.0,59.56,59.75,59.47,59.52,47768.0
2015-08-12 11:00:00,59.55,59.91,59.55,59.86,31012.0,59.55,59.91,59.55,59.86,31012.0
2015-08-12 11:30:00,59.87,59.87,59.46,59.47,19251.0,59.87,59.87,59.46,59.47,19251.0
2015-08-12 12:00:00,59.48,59.67,59.33,59.67,33554.0,59.48,59.67,59.33,59.67,33554.0
2015-08-12 12:30:00,59.73,59.94,59.7,59.79,17704.0,59.73,59.94,59.7,59.79,17704.0
2015-08-12 13:00:00,59.79,60.09,59.79,60.04,18361.0,59.79,60.09,59.79,60.04,18361.0
2015-08-12 13:30:00,60.03,60.34,59.96,60.31,26457.0,60.03,60.34,59.96,60.31,26457.0
2015-08-12 14:00:00,60.29,60.31,60.05,60.06,20628.0,60.29,60.31,60.05,60.06,20628.0
2015-08-12 14:30:00,60.08,60.44,60.05,60.44,18427.0,60.08,60.44,60.05,60.44,18427.0
2015-08-12 15:00:00,60.44,60.62,60.38,60.6,28766.0,60.44,60.62,60.38,60.6,28766.0
2015-08-12 15:30:00,60.6,60.64,60.36,60.45,65444.0,60.6,60.64,60.36,60.45,65444.0
2015-08-13 09:30:00,60.36,60.61,60.13,60.54,41025.0,60.36,60.61,60.13,60.54,41025.0
2015-08-13 10:00:00,60.46,60.86,60.33,60.86,36106.0,60.46,60.86,60.33,60.86,36106.0
2015-08-13 10:30:00,60.86,60.97,60.65,60.71,30638.0,60.86,60.97,60.65,60.71,30638.0
2015-08-13 11:00:00,60.71,60.93,60.62,60.77,22707.0,60.71,60.93,60.62,60.77,22707.0
2015-08-13 11:30:00,60.77,61.02,60.75,60.85,21499.0,60.77,61.02,60.75,60.85,21499.0
2015-08-13 12:00:00,60.89,61.08,60.86,61.03,14636.0,60.89,61.08,60.86,61.03,14636.0
2015-08-13 12:30:00,61.05,61.11,60.96,61.06,13343.0,61.05,61.11,60.96,61.06,13343.0
2015-08-13 13:00:00,61.07,61.19,60.92,60.94,14091.0,61.07,61.19,60.92,60.94,14091.0
2015-08-13 13:30:00,60.93,61.0,60.87,60.98,16782.0,60.93,61.0,60.87,60.98,16782.0
2015-08-13 14:00:00,61.0,61.17,60.93,61.03,20944.0,61.0,61.17,60.93,61.03,20944.0
2015-08-13 14:30:00,61.03,61.13,61.01,61.08,19145.0,61.03,61.13,61.01,61.08,19145.0
2015-08-13 15:00:00,61.08,61.08,60.77,60.8,27135.0,61.08,61.08,60.77,60.8,27135.0
2015-08-13 15:30:00,60.77,60.77,60.6,60.68,69598.0,60.77,60.77,60.6,60.68,69598.0
2015-08-14 09:30:00,60.59,60.82,60.19,60.45,36836.0,60.59,60.82,60.19,60.45,36836.0
2015-08-14 10:00:00,60.51,60.64,60.44,60.49,11150.0,60.51,60.64,60.44,60.49,11150.0
2015-08-14 10:30:00,60.51,60.69,60.39,60.39,29468.0,60.51,60.69,60.39,60.39,29468.0
2015-08-14 11:00:00,60.37,60.44,60.22,60.44,19293.0,60.37,60.44,60.22,60.44,19293.0
2015-08-14 11:30:00,60.4,60.5,60.36,60.39,11836.0,60.4,60.5,60.36,60.39,11836.0
2015-08-14 12:00:00,60.4,60.47,60.31,60.47,19774.0,60.4,60.47,60.31,60.47,19774.0
2015-08-14 12:30:00,60.49,60.55,60.26,60.39,17252.0,60.49,60.55,60.26,60.39,17252.0
2015-08-14 13:00:00,60.38,60.55,60.33,60.48,30549.0,60.38,60.55,60.33,60.48,30549.0
2015-08-14 13:30:00,60.49,60.56,60.33,60.41,18642.0,60.49,60.56,60.33,60.41,18642.0
2015-08-14 14:00:00,60.42,60.53,60.41,60.48,18822.0,60.42,60.53,60.41,60.48,18822.0
2015-08-14 14:30:00,60.46,60.58,60.46,60.5,23374.0,60.46,60.58,60.46,60.5,23374.0
2015-08-14 15:00:00,60.49,60.63,60.49,60.59,25065.0,60.49,60.63,60.49,60.59,25065.0
2015-08-14 15:30:00,60.59,60.7,60.57,60.6,63194.0,60.59,60.7,60.57,60.6,63194.0
2015-08-17 09:30:00,60.41,60.42,59.12,60.37,29689.0,60.41,60.42,59.12,60.37,29689.0
2015-08-17 10:00:00,60.37,60.77,60.18,60.6,23365.0,60.37,60.77,60.18,60.6,23365.0
2015-08-17 10:30:00,60.6,60.74,60.31,60.74,24479.0,60.6,60.74,60.31,60.74,24479.0
2015-08-17 11:00:00,60.75,60.88,60.69,60.73,12964.0,60.75,60.88,60.69,60.73,12964.0
2015-08-17 11:30:00,60.69,60.76,60.63,60.72,10211.0,60.69,60.76,60.63,60.72,10211.0
2015-08-17 12:00:00,60.73,60.89,60.69,60.83,7200.0,60.73,60.89,60.69,60.83,7200.0
2015-08-17 12:30:00,60.83,60.93,60.75,60.91,35419.0,60.83,60.93,60.75,60.91,35419.0
2015-08-17 13:00:00,60.89,61.01,60.83,61.01,13651.0,60.89,61.01,60.83,61.01,13651.0
2015-08-17 13:30:00,60.98,60.99,60.73,60.73,13413.0,60.98,60.99,60.73,60.73,13413.0
2015-08-17 14:00:00,60.74,60.85,60.72,60.77,16555.0,60.74,60.85,60.72,60.77,16555.0
2015-08-17 14:30:00,60.75,60.81,60.69,60.74,21063.0,60.75,60.81,60.69,60.74,21063.0
2015-08-17 15:00:00,60.74,60.84,60.73,60.83,29566.0,60.74,60.84,60.73,60.83,29566.0
2015-08-17 15:30:00,60.83,60.95,60.78,60.91,67618.0,60.83,60.95,60.78,60.91,67618.0
2015-08-18 09:30:00,61.14,61.98,61.14,61.98,107903.0,61.14,61.98,61.14,61.98,107903.0
2015-08-18 10:00:00,61.97,62.41,61.97,62.26,89135.0,61.97,62.41,61.97,62.26,89135.0
2015-08-18 10:30:00,62.27,62.53,62.2,62.41,61313.0,62.27,62.53,62.2,62.41,61313.0
2015-08-18 11:00:00,62.44,62.73,62.38,62.52,59372.0,62.44,62.73,62.38,62.52,59372.0
2015-08-18 11:30:00,62.48,62.66,62.44,62.56,37396.0,62.48,62.66,62.44,62.56,37396.0
2015-08-18 12:00:00,62.56,62.56,62.15,62.35,49396.0,62.56,62.56,62.15,62.35,49396.0
2015-08-18 12:30:00,62.36,62.46,62.26,62.31,41062.0,62.36,62.46,62.26,62.31,41062.0
2015-08-18 13:00:00,62.3,62.55,62.21,62.53,63826.0,62.3,62.55,62.21,62.53,63826.0
2015-08-18 13:30:00,62.54,62.71,62.52,62.59,48746.0,62.54,62.71,62.52,62.59,48746.0
2015-08-18 14:00:00,62.57,62.83,62.49,62.81,35535.0,62.57,62.83,62.49,62.81,35535.0
2015-08-18 14:30:00,62.8,62.82,62.62,62.78,59994.0,62.8,62.82,62.62,62.78,59994.0
2015-08-18 15:00:00,62.75,62.86,62.66,62.73,70253.0,62.75,62.86,62.66,62.73,70253.0
2015-08-18 15:30:00,62.74,62.74,62.5,62.54,123777.0,62.74,62.74,62.5,62.54,123777.0
2015-08-19 09:30:00,62.18,62.18,61.22,61.33,40931.0,62.18,62.18,61.22,61.33,40931.0
2015-08-19 10:00:00,61.32,61.79,61.31,61.76,31475.0,61.32,61.79,61.31,61.76,31475.0
2015-08-19 10:30:00,61.71,61.79,61.46,61.55,66858.0,61.71,61.79,61.46,61.55,66858.0
2015-08-19 11:00:00,61.55,61.65,61.44,61.52,46749.0,61.55,61.65,61.44,61.52,46749.0
2015-08-19 11:30:00,61.52,61.56,61.15,61.21,68130.0,61.52,61.56,61.15,61.21,68130.0
2015-08-19 12:00:00,61.22,61.48,61.2,61.4,35454.0,61.22,61.48,61.2,61.4,35454.0
2015-08-19 12:30:00,61.41,61.84,61.41,61.83,41534.0,61.41,61.84,61.41,61.83,41534.0
2015-08-19 13:00:00,61.83,62.14,61.68,62.08,48518.0,61.83,62.14,61.68,62.08,48518.0
2015-08-19 13:30:00,62.04,62.23,61.8,62.1,39349.0,62.04,62.23,61.8,62.1,39349.0
2015-08-19 14:00:00,62.09,62.52,62.05,62.42,38115.0,62.09,62.52,62.05,62.42,38115.0
2015-08-19 14:30:00,62.43,62.49,61.79,61.81,46746.0,62.43,62.49,61.79,61.81,46746.0
2015-08-19 15:00:00,61.77,62.09,61.7,62.05,42732.0,61.77,62.09,61.7,62.05,42732.0
2015-08-19 15:30:00,62.06,62.15,61.86,61.86,96729.0,62.06,62.15,61.86,61.86,96729.0
2015-08-20 09:30:00,61.11,61.57,60.86,60.89,35235.0,61.11,61.57,60.86,60.89,35235.0
2015-08-20 10:00:00,60.96,61.33,60.89,61.11,23157.0,60.96,61.33,60.89,61.11,23157.0
2015-08-20 10:30:00,61.16,61.55,61.07,61.46,26610.0,61.16,61.55,61.07,61.46,26610.0
2015-08-20 11:00:00,61.46,61.61,61.42,61.52,54099.0,61.46,61.61,61.42,61.52,54099.0
2015-08-20 11:30:00,61.51,61.67,61.38,61.65,26106.0,61.51,61.67,61.38,61.65,26106.0
2015-08-20 12:00:00,61.67,61.71,61.45,61.49,23988.0,61.67,61.71,61.45,61.49,23988.0
2015-08-20 12:30:00,61.48,61.63,61.36,61.43,20830.0,61.48,61.63,61.36,61.43,20830.0
2015-08-20 13:00:00,61.42,61.69,61.23,61.64,35232.0,61.42,61.69,61.23,61.64,35232.0
2015-08-20 13:30:00,61.63,61.73,61.41,61.45,85910.0,61.63,61.73,61.41,61.45,85910.0
2015-08-20 14:00:00,61.4,61.6,61.15,61.15,39470.0,61.4,61.6,61.15,61.15,39470.0
2015-08-20 14:30:00,61.16,61.16,60.88,60.99,47829.0,61.16,61.16,60.88,60.99,47829.0
2015-08-20 15:00:00,60.98,61.24,60.95,61.1,52209.0,60.98,61.24,60.95,61.1,52209.0
2015-08-20 15:30:00,61.12,61.2,60.75,60.79,114653.0,61.12,61.2,60.75,60.79,114653.0
2015-08-21 09:30:00,59.97,59.98,59.59,59.8,92249.0,59.97,59.98,59.59,59.8,92249.0
2015-08-21 10:00:00,59.78,60.31,59.68,60.09,73265.0,59.78,60.31,59.68,60.09,73265.0
2015-08-21 10:30:00,60.09,60.18,59.75,59.82,70264.0,60.09,60.18,59.75,59.82,70264.0
2015-08-21 11:00:00,59.81,59.82,59.36,59.65,62626.0,59.81,59.82,59.36,59.65,62626.0
2015-08-21 11:30:00,59.66,59.69,59.36,59.68,46093.0,59.66,59.69,59.36,59.68,46093.0
2015-08-21 12:00:00,59.65,59.95,59.62,59.91,60594.0,59.65,59.95,59.62,59.91,60594.0
2015-08-21 12:30:00,59.91,59.97,59.22,59.22,43895.0,59.91,59.97,59.22,59.22,43895.0
2015-08-21 13:00:00,59.22,59.38,59.08,59.37,57623.0,59.22,59.38,59.08,59.37,57623.0
2015-08-21 13:30:00,59.36,59.71,59.26,59.71,46459.0,59.36,59.71,59.26,59.71,46459.0
2015-08-21 14:00:00,59.72,59.86,59.55,59.59,33822.0,59.72,59.86,59.55,59.59,33822.0
2015-08-21 14:30:00,59.57,59.68,59.24,59.41,44386.0,59.57,59.68,59.24,59.41,44386.0
2015-08-21 15:00:00,59.39,59.43,58.85,59.07,78610.0,59.39,59.43,58.85,59.07,78610.0
2015-08-21 15:30:00,59.07,59.23,58.87,58.9,158079.0,59.07,59.23,58.87,58.9,158079.0
2015-08-24 09:30:00,55.55,56.96,53.73,56.7,151694.0,55.55,56.96,53.73,56.7,151694.0
2015-08-24 10:00:00,56.78,58.05,56.69,57.8,95421.0,56.78,58.05,56.69,57.8,95421.0
2015-08-24 10:30:00,57.73,58.46,57.33,58.16,144876.0,57.73,58.46,57.33,58.16,144876.0
2015-08-24 11:00:00,58.21,58.22,57.77,57.99,90325.0,58.21,58.22,57.77,57.99,90325.0
2015-08-24 11:30:00,57.99,59.3,57.96,59.2,77054.0,57.99,59.3,57.96,59.2,77054.0
2015-08-24 12:00:00,59.19,59.57,58.79,59.44,69146.0,59.19,59.57,58.79,59.44,69146.0
2015-08-24 12:30:00,59.37,59.63,59.23,59.53,54848.0,59.37,59.63,59.23,59.53,54848.0
2015-08-24 13:00:00,59.55,59.7,59.16,59.26,75261.0,59.55,59.7,59.16,59.26,75261.0
2015-08-24 13:30:00,59.22,59.25,58.5,58.5,64691.0,59.22,59.25,58.5,58.5,64691.0
2015-08-24 14:00:00,58.5,58.65,58.07,58.46,63704.0,58.5,58.65,58.07,58.46,63704.0
2015-08-24 14:30:00,58.44,58.76,57.5,57.57,62500.0,58.44,58.76,57.5,57.57,62500.0
2015-08-24 15:00:00,57.55,57.97,57.32,57.51,106511.0,57.55,57.97,57.32,57.51,106511.0
2015-08-24 15:30:00,57.53,58.8,57.35,57.8,175463.0,57.53,58.8,57.35,57.8,175463.0
2015-08-25 09:30:00,59.57,59.85,58.43,59.64,102899.0,59.57,59.85,58.43,59.64,102899.0
2015-08-25 10:00:00,59.55,59.62,59.16,59.31,46726.0,59.55,59.62,59.16,59.31,46726.0
2015-08-25 10:30:00,59.28,59.56,59.05,59.46,66106.0,59.28,59.56,59.05,59.46,66106.0
2015-08-25 11:00:00,59.49,60.45,59.47,60.16,54680.0,59.49,60.45,59.47,60.16,54680.0
2015-08-25 11:30:00,60.17,60.17,59.76,59.8,33973.0,60.17,60.17,59.76,59.8,33973.0
2015-08-25 12:00:00,59.81,60.09,59.8,60.06,29511.0,59.81,60.09,59.8,60.06,29511.0
2015-08-25 12:30:00,60.04,60.15,59.86,59.88,37471.0,60.04,60.15,59.86,59.88,37471.0
2015-08-25 13:00:00,59.88,60.05,59.29,59.33,52906.0,59.88,60.05,59.29,59.33,52906.0
2015-08-25 13:30:00,59.33,59.69,59.28,59.61,49355.0,59.33,59.69,59.28,59.61,49355.0
2015-08-25 14:00:00,59.58,59.64,59.16,59.35,87184.0,59.58,59.64,59.16,59.35,87184.0
2015-08-25 14:30:00,59.41,59.65,59.21,59.37,66210.0,59.41,59.65,59.21,59.37,66210.0
2015-08-25 15:00:00,59.37,59.54,58.7,58.79,131442.0,59.37,59.54,58.7,58.79,131442.0
2015-08-25 15:30:00,58.75,58.81,57.72,57.77,334566.0,58.75,58.81,57.72,57.77,334566.0
2015-08-26 09:30:00,59.2,59.37,58.49,58.83,60412.0,59.2,59.37,58.49,58.83,60412.0
2015-08-26 10:00:00,58.76,59.01,58.29,58.76,57624.0,58.76,59.01,58.29,58.76,57624.0
2015-08-26 10:30:00,58.74,59.02,58.48,58.58,40631.0,58.74,59.02,58.48,58.58,40631.0
2015-08-26 11:00:00,58.53,58.57,58.17,58.38,57165.0,58.53,58.57,58.17,58.38,57165.0
2015-08-26 11:30:00,58.35,58.41,57.96,58.13,50940.0,58.35,58.41,57.96,58.13,50940.0
2015-08-26 12:00:00,58.11,58.17,57.57,57.61,75019.0,58.11,58.17,57.57,57.61,75019.0
2015-08-26 12:30:00,57.63,58.17,57.63,58.17,51823.0,57.63,58.17,57.63,58.17,51823.0
2015-08-26 13:00:00,58.22,58.39,57.98,58.39,34555.0,58.22,58.39,57.98,58.39,34555.0
2015-08-26 13:30:00,58.4,58.62,58.3,58.62,38809.0,58.4,58.62,58.3,58.62,38809.0
2015-08-26 14:00:00,58.6,58.61,58.14,58.37,23036.0,58.6,58.61,58.14,58.37,23036.0
2015-08-26 14:30:00,58.32,58.88,58.25,58.7,25059.0,58.32,58.88,58.25,58.7,25059.0
2015-08-26 15:00:00,58.71,59.21,58.59,58.86,49233.0,58.71,59.21,58.59,58.86,49233.0
2015-08-26 15:30:00,58.85,59.5,58.85,59.2,176649.0,58.85,59.5,58.85,59.2,176649.0
2015-08-27 09:30:00,59.64,60.56,59.6,60.41,53222.0,59.64,60.56,59.6,60.41,53222.0
2015-08-27 10:00:00,60.4,60.83,60.37,60.55,26335.0,60.4,60.83,60.37,60.55,26335.0
2015-08-27 10:30:00,60.53,60.61,60.37,60.51,28271.0,60.53,60.61,60.37,60.51,28271.0
2015-08-27 11:00:00,60.49,60.62,60.37,60.41,18589.0,60.49,60.62,60.37,60.41,18589.0
2015-08-27 11:30:00,60.41,60.46,60.35,60.43,27424.0,60.41,60.46,60.35,60.43,27424.0
2015-08-27 12:00:00,60.44,60.87,60.44,60.84,36593.0,60.44,60.87,60.44,60.84,36593.0
2015-08-27 12:30:00,60.84,60.89,60.67,60.89,16149.0,60.84,60.89,60.67,60.89,16149.0
2015-08-27 13:00:00,60.91,60.91,60.63,60.66,18531.0,60.91,60.91,60.63,60.66,18531.0
2015-08-27 13:30:00,60.66,60.7,60.42,60.54,17688.0,60.66,60.7,60.42,60.54,17688.0
2015-08-27 14:00:00,60.53,60.53,59.9,60.0,141462.0,60.53,60.53,59.9,60.0,141462.0
2015-08-27 14:30:00,59.96,60.21,59.56,59.57,62858.0,59.96,60.21,59.56,59.57,62858.0
2015-08-27 15:00:00,59.58,59.95,59.22,59.94,169205.0,59.58,59.95,59.22,59.94,169205.0
2015-08-27 15:30:00,59.94,60.34,59.85,60.3,238833.0,59.94,60.34,59.85,60.3,238833.0
2015-08-28 09:30:00,59.99,60.7,59.57,60.52,28906.0,59.99,60.7,59.57,60.52,28906.0
2015-08-28 10:00:00,60.54,60.54,60.19,60.45,24682.0,60.54,60.54,60.19,60.45,24682.0
2015-08-28 10:30:00,60.48,60.66,60.44,60.52,16441.0,60.48,60.66,60.44,60.52,16441.0
2015-08-28 11:00:00,60.56,60.81,60.54,60.79,33810.0,60.56,60.81,60.54,60.79,33810.0
2015-08-28 11:30:00,60.77,60.81,60.33,60.37,23964.0,60.77,60.81,60.33,60.37,23964.0
2015-08-28 12:00:00,60.39,60.57,60.33,60.53,13943.0,60.39,60.57,60.33,60.53,13943.0
2015-08-28 12:30:00,60.51,60.6,60.43,60.43,13210.0,60.51,60.6,60.43,60.43,13210.0
2015-08-28 13:00:00,60.41,60.48,60.21,60.22,28532.0,60.41,60.48,60.21,60.22,28532.0
2015-08-28 13:30:00,60.22,60.32,60.13,60.23,36471.0,60.22,60.32,60.13,60.23,36471.0
2015-08-28 14:00:00,60.22,60.47,60.21,60.43,24841.0,60.22,60.47,60.21,60.43,24841.0
2015-08-28 14:30:00,60.44,60.59,60.33,60.52,24622.0,60.44,60.59,60.33,60.52,24622.0
2015-08-28 15:00:00,60.52,60.53,60.29,60.39,36815.0,60.52,60.53,60.29,60.39,36815.0
2015-08-28 15:30:00,60.37,60.57,60.16,60.53,120679.0,60.37,60.57,60.16,60.53,120679.0
2015-08-31 09:30:00,60.29,60.97,59.25,60.59,32507.0,60.29,60.97,59.25,60.59,32507.0
2015-08-31 10:00:00,60.52,60.66,60.33,60.65,21857.0,60.52,60.66,60.33,60.65,21857.0
2015-08-31 10:30:00,60.61,60.62,60.33,60.35,21460.0,60.61,60.62,60.33,60.35,21460.0
2015-08-31 11:00:00,60.32,60.46,60.12,60.46,35392.0,60.32,60.46,60.12,60.46,35392.0
2015-08-31 11:30:00,60.46,60.64,60.34,60.39,36116.0,60.46,60.64,60.34,60.39,36116.0
2015-08-31 12:00:00,60.38,60.61,60.37,60.54,27311.0,60.38,60.61,60.37,60.54,27311.0
2015-08-31 12:30:00,60.53,60.53,60.33,60.33,18400.0,60.53,60.53,60.33,60.33,18400.0
2015-08-31 13:00:00,60.36,60.53,60.27,60.31,31152.0,60.36,60.53,60.27,60.31,31152.0
2015-08-31 13:30:00,60.3,60.3,60.01,60.07,20890.0,60.3,60.3,60.01,60.07,20890.0
2015-08-31 14:00:00,60.06,60.18,59.78,59.93,26259.0,60.06,60.18,59.78,59.93,26259.0
2015-08-31 14:30:00,59.91,59.97,59.68,59.74,39168.0,59.91,59.97,59.68,59.74,39168.0
2015-08-31 15:00:00,59.78,60.03,59.71,59.87,43455.0,59.78,60.03,59.71,59.87,43455.0
2015-08-31 15:30:00,59.91,60.13,59.82,59.84,117331.0,59.91,60.13,59.82,59.84,117331.0
2015-09-01 09:30:00,58.88,59.29,58.75,58.9,34841.0,58.88,59.29,58.75,58.9,34841.0
2015-09-01 10:00:00,58.86,58.96,58.57,58.77,55906.0,58.86,58.96,58.57,58.77,55906.0
2015-09-01 10:30:00,58.8,59.04,58.51,58.73,101442.0,58.8,59.04,58.51,58.73,101442.0
2015-09-01 11:00:00,58.78,58.97,58.57,58.62,41802.0,58.78,58.97,58.57,58.62,41802.0
2015-09-01 11:30:00,58.6,58.72,58.43,58.52,60038.0,58.6,58.72,58.43,58.52,60038.0
2015-09-01 12:00:00,58.52,58.56,58.1,58.11,25560.0,58.52,58.56,58.1,58.11,25560.0
2015-09-01 12:30:00,58.1,58.23,57.98,58.01,39190.0,58.1,58.23,57.98,58.01,39190.0
2015-09-01 13:00:00,58.03,58.26,57.78,57.99,102109.0,58.03,58.26,57.78,57.99,102109.0
2015-09-01 13:30:00,57.96,58.28,57.9,58.08,40825.0,57.96,58.28,57.9,58.08,40825.0
2015-09-01 14:00:00,58.11,58.11,57.8,57.87,49899.0,58.11,58.11,57.8,57.87,49899.0
2015-09-01 14:30:00,57.85,58.2,57.85,57.99,50665.0,57.85,58.2,57.85,57.99,50665.0
2015-09-01 15:00:00,58.02,58.22,57.96,58.0,104100.0,58.02,58.22,57.96,58.0,104100.0
2015-09-01 15:30:00,58.02,58.26,57.87,58.08,183429.0,58.02,58.26,57.87,58.08,183429.0
2015-09-02 09:30:00,58.17,58.85,58.08,58.5,86111.0,58.17,58.85,58.08,58.5,86111.0
2015-09-02 10:00:00,58.52,58.71,58.31,58.33,49985.0,58.52,58.71,58.31,58.33,49985.0
2015-09-02 10:30:00,58.36,58.45,58.03,58.26,37219.0,58.36,58.45,58.03,58.26,37219.0
2015-09-02 11:00:00,58.24,58.25,57.95,58.18,91207.0,58.24,58.25,57.95,58.18,91207.0
2015-09-02 11:30:00,58.16,58.28,58.0,58.03,81560.0,58.16,58.28,58.0,58.03,81560.0
2015-09-02 12:00:00,58.02,58.25,57.83,58.24,33995.0,58.02,58.25,57.83,58.24,33995.0
2015-09-02 12:30:00,58.26,58.59,58.24,58.59,28527.0,58.26,58.59,58.24,58.59,28527.0
2015-09-02 13:00:00,58.55,58.65,58.46,58.62,16390.0,58.55,58.65,58.46,58.62,16390.0
2015-09-02 13:30:00,58.64,58.64,58.2,58.24,70183.0,58.64,58.64,58.2,58.24,70183.0
2015-09-02 14:00:00,58.23,58.45,58.12,58.18,66803.0,58.23,58.45,58.12,58.18,66803.0
2015-09-02 14:30:00,58.17,58.25,58.02,58.2,41190.0,58.17,58.25,58.02,58.2,41190.0
2015-09-02 15:00:00,58.18,58.3,57.98,58.26,77921.0,58.18,58.3,57.98,58.26,77921.0
2015-09-02 15:30:00,58.25,58.52,58.16,58.51,198083.0,58.25,58.52,58.16,58.51,198083.0
2015-09-03 09:30:00,58.6,58.95,58.47,58.59,56167.0,58.6,58.95,58.47,58.59,56167.0
2015-09-03 10:00:00,58.64,58.83,58.54,58.66,117253.0,58.64,58.83,58.54,58.66,117253.0
2015-09-03 10:30:00,58.67,58.96,58.49,58.96,88574.0,58.67,58.96,58.49,58.96,88574.0
2015-09-03 11:00:00,58.96,58.96,58.26,58.44,69850.0,58.96,58.96,58.26,58.44,69850.0
2015-09-03 11:30:00,58.44,58.61,58.32,58.36,70170.0,58.44,58.61,58.32,58.36,70170.0
2015-09-03 12:00:00,58.37,58.4,58.2,58.29,54136.0,58.37,58.4,58.2,58.29,54136.0
2015-09-03 12:30:00,58.29,58.29,58.03,58.14,55336.0,58.29,58.29,58.03,58.14,55336.0
2015-09-03 13:00:00,58.15,58.18,57.75,58.15,78203.0,58.15,58.18,57.75,58.15,78203.0
2015-09-03 13:30:00,58.13,58.14,57.87,57.87,53400.0,58.13,58.14,57.87,57.87,53400.0
2015-09-03 14:00:00,57.85,57.99,57.74,57.9,68798.0,57.85,57.99,57.74,57.9,68798.0
2015-09-03 14:30:00,57.89,58.07,57.82,58.02,79794.0,57.89,58.07,57.82,58.02,79794.0
2015-09-03 15:00:00,58.02,58.08,57.89,57.96,98959.0,58.02,58.08,57.89,57.96,98959.0
2015-09-03 15:30:00,57.94,58.12,57.7,57.91,259797.0,57.94,58.12,57.7,57.91,259797.0
2015-09-04 09:30:00,57.09,57.74,57.04,57.34,58346.0,57.09,57.74,57.04,57.34,58346.0
2015-09-04 10:00:00,57.29,57.72,57.14,57.7,69163.0,57.29,57.72,57.14,57.7,69163.0
2015-09-04 10:30:00,57.73,57.92,57.7,57.83,28871.0,57.73,57.92,57.7,57.83,28871.0
2015-09-04 11:00:00,57.84,57.94,57.66,57.86,49770.0,57.84,57.94,57.66,57.86,49770.0
2015-09-04 11:30:00,57.82,57.96,57.69,57.79,31727.0,57.82,57.96,57.69,57.79,31727.0
2015-09-04 12:00:00,57.86,57.87,57.5,57.5,34044.0,57.86,57.87,57.5,57.5,34044.0
2015-09-04 12:30:00,57.54,57.61,57.43,57.43,31925.0,57.54,57.61,57.43,57.43,31925.0
2015-09-04 13:00:00,57.44,57.47,57.25,57.43,29008.0,57.44,57.47,57.25,57.43,29008.0
2015-09-04 13:30:00,57.41,57.46,57.16,57.33,32027.0,57.41,57.46,57.16,57.33,32027.0
2015-09-04 14:00:00,57.36,57.37,57.18,57.24,29198.0,57.36,57.37,57.18,57.24,29198.0
2015-09-04 14:30:00,57.24,57.43,57.13,57.42,28371.0,57.24,57.43,57.13,57.42,28371.0
2015-09-04 15:00:00,57.43,57.47,57.21,57.34,58245.0,57.43,57.47,57.21,57.34,58245.0
2015-09-04 15:30:00,57.34,57.68,57.28,57.36,121430.0,57.34,57.68,57.28,57.36,121430.0
2015-09-08 09:30:00,58.12,58.45,58.06,58.19,35173.0,58.12,58.45,58.06,58.19,35173.0
2015-09-08 10:00:00,58.23,58.23,57.87,57.99,60589.0,58.23,58.23,57.87,57.99,60589.0
2015-09-08 10:30:00,58.02,58.05,57.88,58.03,51290.0,58.02,58.05,57.88,58.03,51290.0
2015-09-08 11:00:00,58.02,58.13,57.94,58.09,41016.0,58.02,58.13,57.94,58.09,41016.0
2015-09-08 11:30:00,58.08,58.13,57.99,58.02,43163.0,58.08,58.13,57.99,58.02,43163.0
2015-09-08 12:00:00,58.02,58.44,57.98,58.44,32170.0,58.02,58.44,57.98,58.44,32170.0
2015-09-08 12:30:00,58.42,58.43,58.28,58.33,19090.0,58.42,58.43,58.28,58.33,19090.0
2015-09-08 13:00:00,58.33,58.36,58.18,58.27,19234.0,58.33,58.36,58.18,58.27,19234.0
2015-09-08 13:30:00,58.3,58.51,58.24,58.49,24459.0,58.3,58.51,58.24,58.49,24459.0
2015-09-08 14:00:00,58.5,58.58,58.43,58.55,24288.0,58.5,58.58,58.43,58.55,24288.0
2015-09-08 14:30:00,58.58,58.74,58.52,58.65,26354.0,58.58,58.74,58.52,58.65,26354.0
2015-09-08 15:00:00,58.68,58.72,58.54,58.63,44993.0,58.68,58.72,58.54,58.63,44993.0
2015-09-08 15:30:00,58.6,58.82,58.58,58.76,128926.0,58.6,58.82,58.58,58.76,128926.0
2015-09-09 09:30:00,59.67,59.99,59.09,59.51,76349.0,59.67,59.99,59.09,59.51,76349.0
2015-09-09 10:00:00,59.58,59.69,59.18,59.47,41306.0,59.58,59.69,59.18,59.47,41306.0
2015-09-09 10:30:00,59.51,59.54,59.13,59.26,29764.0,59.51,59.54,59.13,59.26,29764.0
2015-09-09 11:00:00,59.24,59.57,59.24,59.31,23131.0,59.24,59.57,59.24,59.31,23131.0
2015-09-09 11:30:00,59.36,59.55,59.33,59.41,20076.0,59.36,59.55,59.33,59.41,20076.0
2015-09-09 12:00:00,59.4,59.72,59.4,59.66,18886.0,59.4,59.72,59.4,59.66,18886.0
2015-09-09 12:30:00,59.69,59.69,59.49,59.58,19925.0,59.69,59.69,59.49,59.58,19925.0
2015-09-09 13:00:00,59.57,59.66,59.33,59.38,23556.0,59.57,59.66,59.33,59.38,23556.0
2015-09-09 13:30:00,59.33,59.43,59.16,59.17,23038.0,59.33,59.43,59.16,59.17,23038.0
2015-09-09 14:00:00,59.19,59.4,59.11,59.21,23352.0,59.19,59.4,59.11,59.21,23352.0
2015-09-09 14:30:00,59.22,59.22,58.95,59.11,24720.0,59.22,59.22,58.95,59.11,24720.0
2015-09-09 15:00:00,59.08,59.19,58.92,58.96,39101.0,59.08,59.19,58.92,58.96,39101.0
2015-09-09 15:30:00,58.94,58.94,58.59,58.72,80013.0,58.94,58.94,58.59,58.72,80013.0
2015-09-10 09:30:00,58.59,59.0,58.46,58.72,35303.0,58.59,59.0,58.46,58.72,35303.0
2015-09-10 10:00:00,58.7,58.88,58.39,58.45,33613.0,58.7,58.88,58.39,58.45,33613.0
2015-09-10 10:30:00,58.5,58.9,58.46,58.74,27739.0,58.5,58.9,58.46,58.74,27739.0
2015-09-10 11:00:00,58.71,58.81,58.35,58.43,26055.0,58.71,58.81,58.35,58.43,26055.0
2015-09-10 11:30:00,58.46,58.74,58.46,58.73,12698.0,58.46,58.74,58.46,58.73,12698.0
2015-09-10 12:00:00,58.67,58.86,58.63,58.66,10543.0,58.67,58.86,58.63,58.66,10543.0
2015-09-10 12:30:00,58.72,58.86,58.61,58.66,13247.0,58.72,58.86,58.61,58.66,13247.0
2015-09-10 13:00:00,58.67,58.94,58.65,58.92,14296.0,58.67,58.94,58.65,58.92,14296.0
2015-09-10 13:30:00,58.9,59.07,58.88,58.96,13842.0,58.9,59.07,58.88,58.96,13842.0
2015-09-10 14:00:00,58.99,59.04,58.88,58.89,22766.0,58.99,59.04,58.88,58.89,22766.0
2015-09-10 14:30:00,58.92,58.97,58.74,58.76,22073.0,58.92,58.97,58.74,58.76,22073.0
2015-09-10 15:00:00,58.73,58.81,58.59,58.68,29126.0,58.73,58.81,58.59,58.68,29126.0
2015-09-10 15:30:00,58.67,58.7,58.53,58.66,76914.0,58.67,58.7,58.53,58.66,76914.0
2015-09-11 09:30:00,58.4,58.72,58.04,58.22,24273.0,58.4,58.72,58.04,58.22,24273.0
2015-09-11 10:00:00,58.04,58.52,57.91,58.16,46063.0,58.04,58.52,57.91,58.16,46063.0
2015-09-11 10:30:00,58.11,58.32,57.95,58.19,25104.0,58.11,58.32,57.95,58.19,25104.0
2015-09-11 11:00:00,58.17,58.32,58.0,58.14,29536.0,58.17,58.32,58.0,58.14,29536.0
2015-09-11 11:30:00,58.16,58.45,58.05,58.45,15303.0,58.16,58.45,58.05,58.45,15303.0
2015-09-11 12:00:00,58.41,58.68,58.41,58.61,11734.0,58.41,58.68,58.41,58.61,11734.0
2015-09-11 12:30:00,58.6,58.68,58.55,58.67,8215.0,58.6,58.68,58.55,58.67,8215.0
2015-09-11 13:00:00,58.67,58.68,58.48,58.5,13642.0,58.67,58.68,58.48,58.5,13642.0
2015-09-11 13:30:00,58.5,58.65,58.41,58.58,15146.0,58.5,58.65,58.41,58.58,15146.0
2015-09-11 14:00:00,58.56,58.76,58.48,58.7,19335.0,58.56,58.76,58.48,58.7,19335.0
2015-09-11 14:30:00,58.71,58.82,58.64,58.7,23951.0,58.71,58.82,58.64,58.7,23951.0
2015-09-11 15:00:00,58.7,58.79,58.58,58.62,24990.0,58.7,58.79,58.58,58.62,24990.0
2015-09-11 15:30:00,58.61,58.73,58.55,58.71,69760.0,58.61,58.73,58.55,58.71,69760.0
2015-09-14 09:30:00,58.89,59.38,58.71,59.31,57995.0,58.89,59.38,58.71,59.31,57995.0
2015-09-14 10:00:00,59.32,59.43,58.98,59.06,24390.0,59.32,59.43,58.98,59.06,24390.0
2015-09-14 10:30:00,59.06,59.17,58.88,58.93,21513.0,59.06,59.17,58.88,58.93,21513.0
2015-09-14 11:00:00,58.9,58.99,58.63,58.69,17445.0,58.9,58.99,58.63,58.69,17445.0
2015-09-14 11:30:00,58.68,58.75,58.57,58.65,19288.0,58.68,58.75,58.57,58.65,19288.0
2015-09-14 12:00:00,58.65,58.8,58.58,58.75,34402.0,58.65,58.8,58.58,58.75,34402.0
2015-09-14 12:30:00,58.75,58.75,58.48,58.49,13228.0,58.75,58.75,58.48,58.49,13228.0
2015-09-14 13:00:00,58.47,58.56,58.38,58.54,15757.0,58.47,58.56,58.38,58.54,15757.0
2015-09-14 13:30:00,58.53,58.66,58.46,58.65,22000.0,58.53,58.66,58.46,58.65,22000.0
2015-09-14 14:00:00,58.65,58.65,58.49,58.52,19887.0,58.65,58.65,58.49,58.52,19887.0
2015-09-14 14:30:00,58.52,58.58,58.39,58.45,25192.0,58.52,58.58,58.39,58.45,25192.0
2015-09-14 15:00:00,58.46,58.58,58.39,58.45,45253.0,58.46,58.58,58.39,58.45,45253.0
2015-09-14 15:30:00,58.48,58.55,58.29,58.48,110903.0,58.48,58.55,58.29,58.48,110903.0
2015-09-15 09:30:00,58.64,58.64,58.05,58.33,36144.0,58.64,58.64,58.05,58.33,36144.0
2015-09-15 10:00:00,58.4,58.44,58.17,58.4,34587.0,58.4,58.44,58.17,58.4,34587.0
2015-09-15 10:30:00,58.4,58.58,58.33,58.44,71742.0,58.4,58.58,58.33,58.44,71742.0
2015-09-15 11:00:00,58.42,58.56,58.35,58.39,30900.0,58.42,58.56,58.35,58.39,30900.0
2015-09-15 11:30:00,58.39,58.42,58.28,58.37,26829.0,58.39,58.42,58.28,58.37,26829.0
2015-09-15 12:00:00,58.37,58.44,58.31,58.4,29510.0,58.37,58.44,58.31,58.4,29510.0
2015-09-15 12:30:00,58.42,58.48,58.32,58.37,37996.0,58.42,58.48,58.32,58.37,37996.0
2015-09-15 13:00:00,58.38,58.81,58.36,58.8,26982.0,58.38,58.81,58.36,58.8,26982.0
2015-09-15 13:30:00,58.81,59.08,58.81,59.03,43803.0,58.81,59.08,58.81,59.03,43803.0
2015-09-15 14:00:00,59.02,59.08,58.92,58.95,73320.0,59.02,59.08,58.92,58.95,73320.0
2015-09-15 14:30:00,58.95,59.05,58.91,59.0,50471.0,58.95,59.05,58.91,59.0,50471.0
2015-09-15 15:00:00,59.0,59.07,58.93,58.94,71047.0,59.0,59.07,58.93,58.94,71047.0
2015-09-15 15:30:00,58.94,58.96,58.81,58.85,75245.0,58.94,58.96,58.81,58.85,75245.0
2015-09-16 09:30:00,58.85,59.58,58.82,59.46,46578.0,58.85,59.58,58.82,59.46,46578.0
2015-09-16 10:00:00,59.46,59.7,59.34,59.7,57685.0,59.46,59.7,59.34,59.7,57685.0
2015-09-16 10:30:00,59.69,59.93,59.66,59.86,34996.0,59.69,59.93,59.66,59.86,34996.0
2015-09-16 11:00:00,59.87,60.29,59.8,60.25,58867.0,59.87,60.29,59.8,60.25,58867.0
2015-09-16 11:30:00,60.26,60.33,60.02,60.33,43507.0,60.26,60.33,60.02,60.33,43507.0
2015-09-16 12:00:00,60.33,60.46,60.14,60.43,27456.0,60.33,60.46,60.14,60.43,27456.0
2015-09-16 12:30:00,60.43,60.6,60.37,60.4,44917.0,60.43,60.6,60.37,60.4,44917.0
2015-09-16 13:00:00,60.39,60.51,60.34,60.36,16731.0,60.39,60.51,60.34,60.36,16731.0
2015-09-16 13:30:00,60.39,60.52,60.39,60.49,29068.0,60.39,60.52,60.39,60.49,29068.0
2015-09-16 14:00:00,60.49,60.5,60.22,60.31,22596.0,60.49,60.5,60.22,60.31,22596.0
2015-09-16 14:30:00,60.32,60.45,60.14,60.44,26495.0,60.32,60.45,60.14,60.44,26495.0
2015-09-16 15:00:00,60.44,60.62,60.38,60.62,31685.0,60.44,60.62,60.38,60.62,31685.0
2015-09-16 15:30:00,60.59,60.68,60.56,60.61,62936.0,60.59,60.68,60.56,60.61,62936.0
2015-09-17 09:30:00,60.9,61.21,59.4,61.0,27325.0,60.9,61.21,59.4,61.0,27325.0
2015-09-17 10:00:00,60.96,61.15,60.89,60.89,25125.0,60.96,61.15,60.89,60.89,25125.0
2015-09-17 10:30:00,60.89,61.08,60.85,61.05,12263.0,60.89,61.08,60.85,61.05,12263.0
2015-09-17 11:00:00,61.04,61.36,61.04,61.33,34142.0,61.04,61.36,61.04,61.33,34142.0
2015-09-17 11:30:00,61.29,61.38,61.23,61.27,25305.0,61.29,61.38,61.23,61.27,25305.0
2015-09-17 12:00:00,61.25,61.5,61.25,61.46,26174.0,61.25,61.5,61.25,61.46,26174.0
2015-09-17 12:30:00,61.45,61.46,61.29,61.45,54526.0,61.45,61.46,61.29,61.45,54526.0
2015-09-17 13:00:00,61.45,61.69,61.44,61.52,20919.0,61.45,61.69,61.44,61.52,20919.0
2015-09-17 13:30:00,61.56,61.6,61.3,61.3,15524.0,61.56,61.6,61.3,61.3,15524.0
2015-09-17 14:00:00,61.31,61.84,60.94,61.52,69000.0,61.31,61.84,60.94,61.52,69000.0
2015-09-17 14:30:00,61.5,62.22,61.49,61.86,56841.0,61.5,62.22,61.49,61.86,56841.0
2015-09-17 15:00:00,61.86,61.99,60.96,61.33,48916.0,61.86,61.99,60.96,61.33,48916.0
2015-09-17 15:30:00,61.34,61.49,61.03,61.16,105131.0,61.34,61.49,61.03,61.16,105131.0
2015-09-18 09:30:00,60.53,60.84,60.24,60.56,137901.0,60.53,60.84,60.24,60.56,137901.0
2015-09-18 10:00:00,60.58,60.92,60.49,60.86,16347.0,60.58,60.92,60.49,60.86,16347.0
2015-09-18 10:30:00,60.88,60.88,60.54,60.84,29572.0,60.88,60.88,60.54,60.84,29572.0
2015-09-18 11:00:00,60.86,60.97,60.81,60.86,20210.0,60.86,60.97,60.81,60.86,20210.0
2015-09-18 11:30:00,60.85,61.09,60.76,60.97,24980.0,60.85,61.09,60.76,60.97,24980.0
2015-09-18 12:00:00,60.94,60.94,60.69,60.75,24170.0,60.94,60.94,60.69,60.75,24170.0
2015-09-18 12:30:00,60.73,60.86,60.69,60.83,28988.0,60.73,60.86,60.69,60.83,28988.0
2015-09-18 13:00:00,60.81,60.9,60.63,60.66,14800.0,60.81,60.9,60.63,60.66,14800.0
2015-09-18 13:30:00,60.67,60.72,60.42,60.44,20859.0,60.67,60.72,60.42,60.44,20859.0
2015-09-18 14:00:00,60.44,60.62,60.44,60.55,15274.0,60.44,60.62,60.44,60.55,15274.0
2015-09-18 14:30:00,60.57,60.57,60.41,60.55,23552.0,60.57,60.57,60.41,60.55,23552.0
2015-09-18 15:00:00,60.58,60.61,60.34,60.44,54680.0,60.58,60.61,60.34,60.44,54680.0
2015-09-18 15:30:00,60.43,60.44,60.02,60.12,258377.0,60.43,60.44,60.02,60.12,258377.0
2015-09-21 09:30:00,60.36,61.15,60.0,60.94,39254.0,60.36,61.15,60.0,60.94,39254.0
2015-09-21 10:00:00,60.93,61.37,60.9,61.28,20497.0,60.93,61.37,60.9,61.28,20497.0
2015-09-21 10:30:00,61.23,61.37,61.11,61.2,23604.0,61.23,61.37,61.11,61.2,23604.0
2015-09-21 11:00:00,61.23,61.25,61.13,61.13,14572.0,61.23,61.25,61.13,61.13,14572.0
2015-09-21 11:30:00,61.15,61.15,60.82,60.91,15626.0,61.15,61.15,60.82,60.91,15626.0
2015-09-21 12:00:00,60.9,60.9,60.65,60.76,18439.0,60.9,60.9,60.65,60.76,18439.0
2015-09-21 12:30:00,60.75,60.82,60.5,60.66,18906.0,60.75,60.82,60.5,60.66,18906.0
2015-09-21 13:00:00,60.64,61.05,60.63,60.96,16402.0,60.64,61.05,60.63,60.96,16402.0
2015-09-21 13:30:00,60.98,61.07,60.86,60.86,13680.0,60.98,61.07,60.86,60.86,13680.0
2015-09-21 14:00:00,60.88,60.93,60.77,60.86,13056.0,60.88,60.93,60.77,60.86,13056.0
2015-09-21 14:30:00,60.85,61.06,60.83,60.98,25058.0,60.85,61.06,60.83,60.98,25058.0
2015-09-21 15:00:00,60.99,61.06,60.93,61.01,28193.0,60.99,61.06,60.93,61.01,28193.0
2015-09-21 15:30:00,61.01,61.04,60.79,60.94,80086.0,61.01,61.04,60.79,60.94,80086.0
2015-09-22 09:30:00,60.26,60.36,59.31,59.95,80790.0,60.26,60.36,59.31,59.95,80790.0
2015-09-22 10:00:00,59.95,60.05,59.72,59.77,14233.0,59.95,60.05,59.72,59.77,14233.0
2015-09-22 10:30:00,59.7,59.75,59.4,59.58,20381.0,59.7,59.75,59.4,59.58,20381.0
2015-09-22 11:00:00,59.58,59.7,59.5,59.54,19907.0,59.58,59.7,59.5,59.54,19907.0
2015-09-22 11:30:00,59.54,59.73,59.53,59.69,31587.0,59.54,59.73,59.53,59.69,31587.0
2015-09-22 12:00:00,59.66,59.93,59.58,59.81,13882.0,59.66,59.93,59.58,59.81,13882.0
2015-09-22 12:30:00,59.83,59.92,59.66,59.73,14028.0,59.83,59.92,59.66,59.73,14028.0
2015-09-22 13:00:00,59.69,59.86,59.65,59.65,16902.0,59.69,59.86,59.65,59.65,16902.0
2015-09-22 13:30:00,59.65,59.87,59.63,59.76,29055.0,59.65,59.87,59.63,59.76,29055.0
2015-09-22 14:00:00,59.77,59.81,59.64,59.79,27523.0,59.77,59.81,59.64,59.79,27523.0
2015-09-22 14:30:00,59.79,59.85,59.65,59.82,29230.0,59.79,59.85,59.65,59.82,29230.0
2015-09-22 15:00:00,59.78,59.88,59.66,59.84,35363.0,59.78,59.88,59.66,59.84,35363.0
2015-09-22 15:30:00,59.9,59.98,59.72,59.81,73478.0,59.9,59.98,59.72,59.81,73478.0
2015-09-23 09:30:00,59.76,60.06,59.12,59.63,27820.0,59.76,60.06,59.12,59.63,27820.0
2015-09-23 10:00:00,59.62,59.79,59.52,59.75,11411.0,59.62,59.79,59.52,59.75,11411.0
2015-09-23 10:30:00,59.73,59.73,59.4,59.63,42090.0,59.73,59.73,59.4,59.63,42090.0
2015-09-23 11:00:00,59.63,59.67,59.39,59.45,18523.0,59.63,59.67,59.39,59.45,18523.0
2015-09-23 11:30:00,59.43,59.5,59.29,59.41,11800.0,59.43,59.5,59.29,59.41,11800.0
2015-09-23 12:00:00,59.41,59.56,59.32,59.56,12395.0,59.41,59.56,59.32,59.56,12395.0
2015-09-23 12:30:00,59.58,59.65,59.45,59.65,10994.0,59.58,59.65,59.45,59.65,10994.0
2015-09-23 13:00:00,59.63,59.78,59.54,59.54,10823.0,59.63,59.78,59.54,59.54,10823.0
2015-09-23 13:30:00,59.57,59.86,59.57,59.74,15806.0,59.57,59.86,59.57,59.74,15806.0
2015-09-23 14:00:00,59.74,59.95,59.66,59.76,22702.0,59.74,59.95,59.66,59.76,22702.0
2015-09-23 14:30:00,59.73,59.82,59.65,59.68,15294.0,59.73,59.82,59.65,59.68,15294.0
2015-09-23 15:00:00,59.68,59.76,59.58,59.69,26572.0,59.68,59.76,59.58,59.69,26572.0
2015-09-23 15:30:00,59.7,59.77,59.62,59.63,68170.0,59.7,59.77,59.62,59.63,68170.0
2015-09-24 09:30:00,59.09,59.23,58.96,59.07,34498.0,59.09,59.23,58.96,59.07,34498.0
2015-09-24 10:00:00,59.05,59.08,58.58,58.61,25273.0,59.05,59.08,58.58,58.61,25273.0
2015-09-24 10:30:00,58.54,58.78,58.28,58.31,52291.0,58.54,58.78,58.28,58.31,52291.0
2015-09-24 11:00:00,58.31,58.37,58.17,58.18,26628.0,58.31,58.37,58.17,58.18,26628.0
2015-09-24 11:30:00,58.19,58.39,58.19,58.37,25496.0,58.19,58.39,58.19,58.37,25496.0
2015-09-24 12:00:00,58.38,58.46,58.3,58.36,31252.0,58.38,58.46,58.3,58.36,31252.0
2015-09-24 12:30:00,58.4,58.49,58.22,58.26,53297.0,58.4,58.49,58.22,58.26,53297.0
2015-09-24 13:00:00,58.25,58.28,58.04,58.16,29014.0,58.25,58.28,58.04,58.16,29014.0
2015-09-24 13:30:00,58.12,58.37,58.12,58.32,29907.0,58.12,58.37,58.12,58.32,29907.0
2015-09-24 14:00:00,58.33,58.57,58.28,58.52,37047.0,58.33,58.57,58.28,58.52,37047.0
2015-09-24 14:30:00,58.5,58.8,58.43,58.64,71186.0,58.5,58.8,58.43,58.64,71186.0
2015-09-24 15:00:00,58.65,58.72,58.36,58.66,60062.0,58.65,58.72,58.36,58.66,60062.0
2015-09-24 15:30:00,58.64,58.69,58.47,58.58,138996.0,58.64,58.69,58.47,58.58,138996.0
2015-09-25 09:30:00,58.97,59.29,58.95,59.1,54848.0,58.97,59.29,58.95,59.1,54848.0
2015-09-25 10:00:00,59.1,59.24,58.99,59.14,34292.0,59.1,59.24,58.99,59.14,34292.0
2015-09-25 10:30:00,59.21,59.3,59.04,59.27,36892.0,59.21,59.3,59.04,59.27,36892.0
2015-09-25 11:00:00,59.26,59.35,59.24,59.35,26019.0,59.26,59.35,59.24,59.35,26019.0
2015-09-25 11:30:00,59.37,59.57,59.36,59.47,42401.0,59.37,59.57,59.36,59.47,42401.0
2015-09-25 12:00:00,59.45,59.58,59.36,59.46,34733.0,59.45,59.58,59.36,59.46,34733.0
2015-09-25 12:30:00,59.48,59.67,59.46,59.63,22309.0,59.48,59.67,59.46,59.63,22309.0
2015-09-25 13:00:00,59.64,59.81,59.64,59.77,30697.0,59.64,59.81,59.64,59.77,30697.0
2015-09-25 13:30:00,59.75,59.96,59.72,59.88,24354.0,59.75,59.96,59.72,59.88,24354.0
2015-09-25 14:00:00,59.88,60.03,59.51,59.51,25968.0,59.88,60.03,59.51,59.51,25968.0
2015-09-25 14:30:00,59.52,59.55,59.26,59.41,32167.0,59.52,59.55,59.26,59.41,32167.0
2015-09-25 15:00:00,59.43,59.43,59.06,59.33,36622.0,59.43,59.43,59.06,59.33,36622.0
2015-09-25 15:30:00,59.27,59.48,59.25,59.39,52123.0,59.27,59.48,59.25,59.39,52123.0
2015-09-28 09:30:00,59.16,59.35,57.91,58.87,23279.0,59.16,59.35,57.91,58.87,23279.0
2015-09-28 10:00:00,58.75,58.78,58.12,58.21,24173.0,58.75,58.78,58.12,58.21,24173.0
2015-09-28 10:30:00,58.24,58.29,58.02,58.12,41908.0,58.24,58.29,58.02,58.12,41908.0
2015-09-28 11:00:00,58.13,58.18,57.83,57.87,29824.0,58.13,58.18,57.83,57.87,29824.0
2015-09-28 11:30:00,57.85,57.92,57.6,57.6,25606.0,57.85,57.92,57.6,57.6,25606.0
2015-09-28 12:00:00,57.58,57.59,57.34,57.35,54438.0,57.58,57.59,57.34,57.35,54438.0
2015-09-28 12:30:00,57.35,57.35,56.9,57.07,99335.0,57.35,57.35,56.9,57.07,99335.0
2015-09-28 13:00:00,57.07,57.34,56.98,56.99,43748.0,57.07,57.34,56.98,56.99,43748.0
2015-09-28 13:30:00,57.02,57.12,56.91,56.98,37108.0,57.02,57.12,56.91,56.98,37108.0
2015-09-28 14:00:00,56.96,56.97,56.63,56.85,36686.0,56.96,56.97,56.63,56.85,36686.0
2015-09-28 14:30:00,56.82,57.01,56.72,56.75,32884.0,56.82,57.01,56.72,56.75,32884.0
2015-09-28 15:00:00,56.76,56.77,56.48,56.5,69960.0,56.76,56.77,56.48,56.5,69960.0
2015-09-28 15:30:00,56.52,56.59,56.18,56.22,301244.0,56.52,56.59,56.18,56.22,301244.0
2015-09-29 09:30:00,56.4,56.76,55.92,56.76,36307.0,56.4,56.76,55.92,56.76,36307.0
2015-09-29 10:00:00,56.66,56.9,56.39,56.8,20818.0,56.66,56.9,56.39,56.8,20818.0
2015-09-29 10:30:00,56.86,56.99,56.43,56.66,23877.0,56.86,56.99,56.43,56.66,23877.0
2015-09-29 11:00:00,56.62,56.79,56.21,56.52,87402.0,56.62,56.79,56.21,56.52,87402.0
2015-09-29 11:30:00,56.52,56.74,56.31,56.47,17915.0,56.52,56.74,56.31,56.47,17915.0
2015-09-29 12:00:00,56.46,56.51,56.18,56.41,26166.0,56.46,56.51,56.18,56.41,26166.0
2015-09-29 12:30:00,56.42,56.49,56.23,56.37,19486.0,56.42,56.49,56.23,56.37,19486.0
2015-09-29 13:00:00,56.38,56.94,56.37,56.9,29238.0,56.38,56.94,56.37,56.9,29238.0
2015-09-29 13:30:00,56.93,57.08,56.75,56.82,36695.0,56.93,57.08,56.75,56.82,36695.0
2015-09-29 14:00:00,56.85,56.85,56.59,56.73,21467.0,56.85,56.85,56.59,56.73,21467.0
2015-09-29 14:30:00,56.7,56.74,56.43,56.43,17955.0,56.7,56.74,56.43,56.43,17955.0
2015-09-29 15:00:00,56.43,56.48,56.22,56.25,31980.0,56.43,56.48,56.22,56.25,31980.0
2015-09-29 15:30:00,56.27,56.75,56.27,56.64,92616.0,56.27,56.75,56.27,56.64,92616.0
2015-09-30 09:30:00,57.43,57.87,57.31,57.35,24644.0,57.43,57.87,57.31,57.35,24644.0
2015-09-30 10:00:00,57.36,57.76,57.23,57.76,32507.0,57.36,57.76,57.23,57.76,32507.0
2015-09-30 10:30:00,57.66,57.7,57.52,57.52,16894.0,57.66,57.7,57.52,57.52,16894.0
2015-09-30 11:00:00,57.52,57.96,57.44,57.94,36422.0,57.52,57.96,57.44,57.94,36422.0
2015-09-30 11:30:00,57.93,58.02,57.53,57.7,53913.0,57.93,58.02,57.53,57.7,53913.0
2015-09-30 12:00:00,57.68,57.71,57.44,57.69,19389.0,57.68,57.71,57.44,57.69,19389.0
2015-09-30 12:30:00,57.7,57.7,57.41,57.59,17712.0,57.7,57.7,57.41,57.59,17712.0
2015-09-30 13:00:00,57.61,57.85,57.61,57.65,29445.0,57.61,57.85,57.61,57.65,29445.0
2015-09-30 13:30:00,57.69,57.89,57.58,57.82,21254.0,57.69,57.89,57.58,57.82,21254.0
2015-09-30 14:00:00,57.8,57.91,57.69,57.87,17533.0,57.8,57.91,57.69,57.87,17533.0
2015-09-30 14:30:00,57.91,57.95,57.66,57.84,21886.0,57.91,57.95,57.66,57.84,21886.0
2015-09-30 15:00:00,57.84,57.99,57.72,57.94,43491.0,57.84,57.99,57.72,57.94,43491.0
2015-09-30 15:30:00,57.97,58.27,57.94,58.17,172806.0,57.97,58.27,57.94,58.17,172806.0
2015-10-01 09:30:00,58.29,58.59,56.87,57.99,46358.0,58.29,58.59,56.87,57.99,46358.0
2015-10-01 10:00:00,58.0,58.47,57.81,58.24,46701.0,58.0,58.47,57.81,58.24,46701.0
2015-10-01 10:30:00,58.23,58.32,57.78,57.81,62261.0,58.23,58.32,57.78,57.81,62261.0
2015-10-01 11:00:00,57.81,57.92,57.71,57.78,23368.0,57.81,57.92,57.71,57.78,23368.0
2015-10-01 11:30:00,57.8,57.85,57.43,57.5,35956.0,57.8,57.85,57.43,57.5,35956.0
2015-10-01 12:00:00,57.5,57.77,57.38,57.74,20832.0,57.5,57.77,57.38,57.74,20832.0
2015-10-01 12:30:00,57.78,57.9,57.71,57.8,21687.0,57.78,57.9,57.71,57.8,21687.0
2015-10-01 13:00:00,57.8,57.83,57.55,57.69,28140.0,57.8,57.83,57.55,57.69,28140.0
2015-10-01 13:30:00,57.72,58.1,57.72,58.01,34931.0,57.72,58.1,57.72,58.01,34931.0
2015-10-01 14:00:00,58.03,58.27,57.92,57.92,39629.0,58.03,58.27,57.92,57.92,39629.0
2015-10-01 14:30:00,57.94,57.99,57.65,57.75,257456.0,57.94,57.99,57.65,57.75,257456.0
2015-10-01 15:00:00,57.78,57.83,57.58,57.68,91085.0,57.78,57.83,57.58,57.68,91085.0
2015-10-01 15:30:00,57.68,57.85,57.62,57.83,349520.0,57.68,57.85,57.62,57.83,349520.0
2015-10-02 09:30:00,55.96,57.11,55.95,56.92,88483.0,55.96,57.11,55.95,56.92,88483.0
2015-10-02 10:00:00,56.9,57.41,56.67,57.19,78948.0,56.9,57.41,56.67,57.19,78948.0
2015-10-02 10:30:00,57.16,57.5,57.12,57.41,50674.0,57.16,57.5,57.12,57.41,50674.0
2015-10-02 11:00:00,57.41,57.49,57.12,57.41,36727.0,57.41,57.49,57.12,57.41,36727.0
2015-10-02 11:30:00,57.4,57.56,57.32,57.53,39781.0,57.4,57.56,57.32,57.53,39781.0
2015-10-02 12:00:00,57.48,57.91,57.41,57.77,23578.0,57.48,57.91,57.41,57.77,23578.0
2015-10-02 12:30:00,57.81,58.24,57.81,58.13,22802.0,57.81,58.24,57.81,58.13,22802.0
2015-10-02 13:00:00,58.16,58.44,58.16,58.26,26746.0,58.16,58.44,58.16,58.26,26746.0
2015-10-02 13:30:00,58.26,58.43,58.09,58.33,30394.0,58.26,58.43,58.09,58.33,30394.0
2015-10-02 14:00:00,58.33,58.68,58.31,58.62,34631.0,58.33,58.68,58.31,58.62,34631.0
2015-10-02 14:30:00,58.66,58.91,58.64,58.75,99606.0,58.66,58.91,58.64,58.75,99606.0
2015-10-02 15:00:00,58.74,59.31,58.73,59.29,176523.0,58.74,59.31,58.73,59.29,176523.0
2015-10-02 15:30:00,59.32,59.51,59.2,59.5,189876.0,59.32,59.51,59.2,59.5,189876.0
2015-10-05 09:30:00,60.09,60.57,60.08,60.14,60005.0,60.09,60.57,60.08,60.14,60005.0
2015-10-05 10:00:00,60.16,60.44,59.99,60.32,44701.0,60.16,60.44,59.99,60.32,44701.0
2015-10-05 10:30:00,60.31,60.38,59.95,60.14,37061.0,60.31,60.38,59.95,60.14,37061.0
2015-10-05 11:00:00,60.15,60.46,60.14,60.41,27735.0,60.15,60.46,60.14,60.41,27735.0
2015-10-05 11:30:00,60.39,60.47,60.23,60.35,14381.0,60.39,60.47,60.23,60.35,14381.0
2015-10-05 12:00:00,60.37,60.5,60.31,60.41,12455.0,60.37,60.5,60.31,60.41,12455.0
2015-10-05 12:30:00,60.42,60.48,60.33,60.41,11962.0,60.42,60.48,60.33,60.41,11962.0
2015-10-05 13:00:00,60.45,60.55,60.38,60.48,11592.0,60.45,60.55,60.38,60.48,11592.0
2015-10-05 13:30:00,60.47,60.56,60.44,60.56,16113.0,60.47,60.56,60.44,60.56,16113.0
2015-10-05 14:00:00,60.55,60.71,60.48,60.71,16302.0,60.55,60.71,60.48,60.71,16302.0
2015-10-05 14:30:00,60.72,60.82,60.61,60.65,29787.0,60.72,60.82,60.61,60.65,29787.0
2015-10-05 15:00:00,60.66,60.75,60.63,60.69,25307.0,60.66,60.75,60.63,60.69,25307.0
2015-10-05 15:30:00,60.69,60.86,60.65,60.79,73030.0,60.69,60.86,60.65,60.79,73030.0
2015-10-06 09:30:00,60.68,60.9,60.46,60.83,44065.0,60.68,60.9,60.46,60.83,44065.0
2015-10-06 10:00:00,60.79,60.86,60.21,60.21,17406.0,60.79,60.86,60.21,60.21,17406.0
2015-10-06 10:30:00,60.2,60.25,60.01,60.02,21070.0,60.2,60.25,60.01,60.02,21070.0
2015-10-06 11:00:00,60.07,60.2,60.03,60.06,19286.0,60.07,60.2,60.03,60.06,19286.0
2015-10-06 11:30:00,60.05,60.13,59.65,59.65,22937.0,60.05,60.13,59.65,59.65,22937.0
2015-10-06 12:00:00,59.69,59.8,59.48,59.48,11676.0,59.69,59.8,59.48,59.48,11676.0
2015-10-06 12:30:00,59.43,59.45,59.26,59.3,16905.0,59.43,59.45,59.26,59.3,16905.0
2015-10-06 13:00:00,59.28,59.67,59.23,59.59,30188.0,59.28,59.67,59.23,59.59,30188.0
2015-10-06 13:30:00,59.61,59.61,59.22,59.51,28613.0,59.61,59.61,59.22,59.51,28613.0
2015-10-06 14:00:00,59.46,59.94,59.45,59.84,61063.0,59.46,59.94,59.45,59.84,61063.0
2015-10-06 14:30:00,59.82,59.86,59.46,59.53,36139.0,59.82,59.86,59.46,59.53,36139.0
2015-10-06 15:00:00,59.53,59.62,59.46,59.58,29185.0,59.53,59.62,59.46,59.58,29185.0
2015-10-06 15:30:00,59.6,59.64,59.49,59.59,56126.0,59.6,59.64,59.49,59.59,56126.0
2015-10-07 09:30:00,59.18,60.06,59.18,59.92,55031.0,59.18,60.06,59.18,59.92,55031.0
2015-10-07 10:00:00,59.86,59.95,59.72,59.82,30936.0,59.86,59.95,59.72,59.82,30936.0
2015-10-07 10:30:00,59.77,59.77,59.12,59.19,40631.0,59.77,59.77,59.12,59.19,40631.0
2015-10-07 11:00:00,59.17,59.27,58.68,58.73,47598.0,59.17,59.27,58.68,58.73,47598.0
2015-10-07 11:30:00,58.71,59.24,58.71,59.17,46132.0,58.71,59.24,58.71,59.17,46132.0
2015-10-07 12:00:00,59.18,59.19,58.74,58.77,29989.0,59.18,59.19,58.74,58.77,29989.0
2015-10-07 12:30:00,58.78,58.91,58.66,58.75,82593.0,58.78,58.91,58.66,58.75,82593.0
2015-10-07 13:00:00,58.79,59.24,58.7,59.12,60140.0,58.79,59.24,58.7,59.12,60140.0
2015-10-07 13:30:00,59.14,59.39,59.12,59.3,48278.0,59.14,59.39,59.12,59.3,48278.0
2015-10-07 14:00:00,59.34,59.58,59.27,59.37,31447.0,59.34,59.58,59.27,59.37,31447.0
2015-10-07 14:30:00,59.39,59.55,59.3,59.46,56470.0,59.39,59.55,59.3,59.46,56470.0
2015-10-07 15:00:00,59.48,59.7,59.42,59.46,38817.0,59.48,59.7,59.42,59.46,38817.0
2015-10-07 15:30:00,59.49,59.69,59.48,59.65,76949.0,59.49,59.69,59.48,59.65,76949.0
2015-10-08 09:30:00,59.64,60.34,59.63,60.34,36716.0,59.64,60.34,59.63,60.34,36716.0
2015-10-08 10:00:00,60.25,60.41,60.07,60.13,29216.0,60.25,60.41,60.07,60.13,29216.0
2015-10-08 10:30:00,60.14,60.43,60.11,60.3,18234.0,60.14,60.43,60.11,60.3,18234.0
2015-10-08 11:00:00,60.37,60.37,60.14,60.17,8660.0,60.37,60.37,60.14,60.17,8660.0
2015-10-08 11:30:00,60.21,60.38,60.12,60.25,33073.0,60.21,60.38,60.12,60.25,33073.0
2015-10-08 12:00:00,60.25,60.5,60.19,60.48,28798.0,60.25,60.5,60.19,60.48,28798.0
2015-10-08 12:30:00,60.43,60.47,60.14,60.3,16097.0,60.43,60.47,60.14,60.3,16097.0
2015-10-08 13:00:00,60.29,60.5,60.29,60.5,8238.0,60.29,60.5,60.29,60.5,8238.0
2015-10-08 13:30:00,60.48,60.51,60.39,60.51,5993.0,60.48,60.51,60.39,60.51,5993.0
2015-10-08 14:00:00,60.53,60.77,60.43,60.48,23872.0,60.53,60.77,60.43,60.48,23872.0
2015-10-08 14:30:00,60.53,60.72,60.5,60.68,12850.0,60.53,60.72,60.5,60.68,12850.0
2015-10-08 15:00:00,60.71,60.85,60.68,60.69,20440.0,60.71,60.85,60.68,60.69,20440.0
2015-10-08 15:30:00,60.72,60.8,60.52,60.61,93541.0,60.72,60.8,60.52,60.61,93541.0
2015-10-09 09:30:00,60.28,61.13,59.81,60.37,49262.0,60.28,61.13,59.81,60.37,49262.0
2015-10-09 10:00:00,60.32,60.63,60.1,60.43,65808.0,60.32,60.63,60.1,60.43,65808.0
2015-10-09 10:30:00,60.39,60.98,60.37,60.97,38489.0,60.39,60.98,60.37,60.97,38489.0
2015-10-09 11:00:00,60.95,61.18,60.8,61.18,29274.0,60.95,61.18,60.8,61.18,29274.0
2015-10-09 11:30:00,61.23,61.27,61.02,61.19,32925.0,61.23,61.27,61.02,61.19,32925.0
2015-10-09 12:00:00,61.2,61.31,61.04,61.12,38260.0,61.2,61.31,61.04,61.12,38260.0
2015-10-09 12:30:00,61.11,61.11,60.94,61.03,19351.0,61.11,61.11,60.94,61.03,19351.0
2015-10-09 13:00:00,61.04,61.07,60.75,60.85,24241.0,61.04,61.07,60.75,60.85,24241.0
2015-10-09 13:30:00,60.86,61.05,60.85,60.88,19923.0,60.86,61.05,60.85,60.88,19923.0
2015-10-09 14:00:00,60.85,60.93,60.76,60.85,17276.0,60.85,60.93,60.76,60.85,17276.0
2015-10-09 14:30:00,60.87,61.0,60.8,60.94,25276.0,60.87,61.0,60.8,60.94,25276.0
2015-10-09 15:00:00,60.95,60.96,60.67,60.73,39811.0,60.95,60.96,60.67,60.73,39811.0
2015-10-09 15:30:00,60.73,60.97,60.72,60.95,127726.0,60.73,60.97,60.72,60.95,127726.0
2015-10-12 09:30:00,60.98,61.11,60.36,60.44,29612.0,60.98,61.11,60.36,60.44,29612.0
2015-10-12 10:00:00,60.41,60.77,60.26,60.77,18977.0,60.41,60.77,60.26,60.77,18977.0
2015-10-12 10:30:00,60.79,61.07,60.65,60.88,41837.0,60.79,61.07,60.65,60.88,41837.0
2015-10-12 11:00:00,60.88,61.25,60.88,61.14,12263.0,60.88,61.25,60.88,61.14,12263.0
2015-10-12 11:30:00,61.17,61.18,61.02,61.09,14351.0,61.17,61.18,61.02,61.09,14351.0
2015-10-12 12:00:00,61.14,61.17,60.93,60.93,18625.0,61.14,61.17,60.93,60.93,18625.0
2015-10-12 12:30:00,60.94,60.94,60.72,60.88,11812.0,60.94,60.94,60.72,60.88,11812.0
2015-10-12 13:00:00,60.86,60.96,60.73,60.91,8434.0,60.86,60.96,60.73,60.91,8434.0
2015-10-12 13:30:00,60.94,61.01,60.86,60.92,8872.0,60.94,61.01,60.86,60.92,8872.0
2015-10-12 14:00:00,60.93,60.96,60.87,60.89,8934.0,60.93,60.96,60.87,60.89,8934.0
2015-10-12 14:30:00,60.88,60.93,60.77,60.8,12703.0,60.88,60.93,60.77,60.8,12703.0
2015-10-12 15:00:00,60.81,60.83,60.69,60.72,21143.0,60.81,60.83,60.69,60.72,21143.0
2015-10-12 15:30:00,60.74,60.85,60.66,60.73,76506.0,60.74,60.85,60.66,60.73,76506.0
2015-10-13 09:30:00,60.39,60.87,60.1,60.87,25912.0,60.39,60.87,60.1,60.87,25912.0
2015-10-13 10:00:00,60.83,60.94,60.72,60.89,18081.0,60.83,60.94,60.72,60.89,18081.0
2015-10-13 10:30:00,60.95,61.0,60.78,60.8,11415.0,60.95,61.0,60.78,60.8,11415.0
2015-10-13 11:00:00,60.81,60.86,60.53,60.6,15226.0,60.81,60.86,60.53,60.6,15226.0
2015-10-13 11:30:00,60.55,60.64,60.47,60.56,9898.0,60.55,60.64,60.47,60.56,9898.0
2015-10-13 12:00:00,60.61,60.68,60.32,60.4,18351.0,60.61,60.68,60.32,60.4,18351.0
2015-10-13 12:30:00,60.4,60.5,60.08,60.09,22160.0,60.4,60.5,60.08,60.09,22160.0
2015-10-13 13:00:00,60.13,60.18,60.01,60.14,37323.0,60.13,60.18,60.01,60.14,37323.0
2015-10-13 13:30:00,60.16,60.28,60.04,60.14,33694.0,60.16,60.28,60.04,60.14,33694.0
2015-10-13 14:00:00,60.1,60.17,59.97,60.03,25549.0,60.1,60.17,59.97,60.03,25549.0
2015-10-13 14:30:00,59.99,60.25,59.93,60.25,41340.0,59.99,60.25,59.93,60.25,41340.0
2015-10-13 15:00:00,60.23,60.23,59.96,60.05,21587.0,60.23,60.23,59.96,60.05,21587.0
2015-10-13 15:30:00,60.03,60.1,59.9,59.97,128896.0,60.03,60.1,59.9,59.97,128896.0
2015-10-14 09:30:00,60.27,60.93,60.11,60.85,34517.0,60.27,60.93,60.11,60.85,34517.0
2015-10-14 10:00:00,60.84,60.9,60.4,60.51,32536.0,60.84,60.9,60.4,60.51,32536.0
2015-10-14 10:30:00,60.49,60.59,59.95,60.03,76886.0,60.49,60.59,59.95,60.03,76886.0
2015-10-14 11:00:00,60.03,60.16,59.67,59.73,43365.0,60.03,60.16,59.67,59.73,43365.0
2015-10-14 11:30:00,59.7,59.7,59.55,59.61,37440.0,59.7,59.7,59.55,59.61,37440.0
2015-10-14 12:00:00,59.63,59.9,59.55,59.85,14288.0,59.63,59.9,59.55,59.85,14288.0
2015-10-14 12:30:00,59.82,60.34,59.82,60.25,13091.0,59.82,60.34,59.82,60.25,13091.0
2015-10-14 13:00:00,60.25,60.27,60.07,60.1,12273.0,60.25,60.27,60.07,60.1,12273.0
2015-10-14 13:30:00,60.06,60.15,60.0,60.1,16555.0,60.06,60.15,60.0,60.1,16555.0
2015-10-14 14:00:00,60.1,60.22,59.81,59.81,17257.0,60.1,60.22,59.81,59.81,17257.0
2015-10-14 14:30:00,59.81,59.89,59.7,59.83,34826.0,59.81,59.89,59.7,59.83,34826.0
2015-10-14 15:00:00,59.82,59.93,59.73,59.85,38973.0,59.82,59.93,59.73,59.85,38973.0
2015-10-14 15:30:00,59.87,60.03,59.87,60.01,90021.0,59.87,60.03,59.87,60.01,90021.0
2015-10-15 09:30:00,60.39,60.61,60.2,60.61,23025.0,60.39,60.61,60.2,60.61,23025.0
2015-10-15 10:00:00,60.66,60.66,60.25,60.32,23255.0,60.66,60.66,60.25,60.32,23255.0
2015-10-15 10:30:00,60.26,60.58,60.2,60.4,23914.0,60.26,60.58,60.2,60.4,23914.0
2015-10-15 11:00:00,60.41,60.55,60.38,60.43,11449.0,60.41,60.55,60.38,60.43,11449.0
2015-10-15 11:30:00,60.45,60.45,59.95,59.95,23588.0,60.45,60.45,59.95,59.95,23588.0
2015-10-15 12:00:00,59.99,60.29,59.94,60.26,19666.0,59.99,60.29,59.94,60.26,19666.0
2015-10-15 12:30:00,60.26,60.39,60.15,60.39,13304.0,60.26,60.39,60.15,60.39,13304.0
2015-10-15 13:00:00,60.4,60.56,60.36,60.51,10900.0,60.4,60.56,60.36,60.51,10900.0
2015-10-15 13:30:00,60.52,60.63,60.4,60.53,15380.0,60.52,60.63,60.4,60.53,15380.0
2015-10-15 14:00:00,60.54,60.86,60.54,60.83,13379.0,60.54,60.86,60.54,60.83,13379.0
2015-10-15 14:30:00,60.83,61.39,60.83,61.39,76175.0,60.83,61.39,60.83,61.39,76175.0
2015-10-15 15:00:00,61.35,61.67,61.3,61.6,77581.0,61.35,61.67,61.3,61.6,77581.0
2015-10-15 15:30:00,61.58,61.65,61.3,61.37,171438.0,61.58,61.65,61.3,61.37,171438.0
2015-10-16 09:30:00,61.42,61.52,60.99,61.03,63367.0,61.42,61.52,60.99,61.03,63367.0
2015-10-16 10:00:00,61.09,61.19,61.02,61.12,17965.0,61.09,61.19,61.02,61.12,17965.0
2015-10-16 10:30:00,61.14,61.24,61.06,61.12,19003.0,61.14,61.24,61.06,61.12,19003.0
2015-10-16 11:00:00,61.14,61.17,60.91,60.95,21057.0,61.14,61.17,60.91,60.95,21057.0
2015-10-16 11:30:00,60.94,61.03,60.83,61.02,27072.0,60.94,61.03,60.83,61.02,27072.0
2015-10-16 12:00:00,61.05,61.05,60.73,60.81,16862.0,61.05,61.05,60.73,60.81,16862.0
2015-10-16 12:30:00,60.78,60.87,60.69,60.83,19030.0,60.78,60.87,60.69,60.83,19030.0
2015-10-16 13:00:00,60.83,60.89,60.66,60.66,20231.0,60.83,60.89,60.66,60.66,20231.0
2015-10-16 13:30:00,60.66,60.76,60.63,60.74,15090.0,60.66,60.76,60.63,60.74,15090.0
2015-10-16 14:00:00,60.75,61.16,60.64,61.13,29282.0,60.75,61.16,60.64,61.13,29282.0
2015-10-16 14:30:00,61.15,61.44,61.15,61.25,45517.0,61.15,61.44,61.15,61.25,45517.0
2015-10-16 15:00:00,61.26,61.39,61.24,61.33,67936.0,61.26,61.39,61.24,61.33,67936.0
2015-10-16 15:30:00,61.35,61.43,61.19,61.22,86740.0,61.35,61.43,61.19,61.22,86740.0
2015-10-19 09:30:00,60.96,61.94,60.85,61.4,37164.0,60.96,61.94,60.85,61.4,37164.0
2015-10-19 10:00:00,61.38,61.69,61.23,61.52,20838.0,61.38,61.69,61.23,61.52,20838.0
2015-10-19 10:30:00,61.53,61.63,61.43,61.54,21859.0,61.53,61.63,61.43,61.54,21859.0
2015-10-19 11:00:00,61.56,61.9,61.52,61.76,24465.0,61.56,61.9,61.52,61.76,24465.0
2015-10-19 11:30:00,61.75,61.88,61.68,61.77,28816.0,61.75,61.88,61.68,61.77,28816.0
2015-10-19 12:00:00,61.79,61.82,61.69,61.74,24077.0,61.79,61.82,61.69,61.74,24077.0
2015-10-19 12:30:00,61.74,62.09,61.68,62.09,38689.0,61.74,62.09,61.68,62.09,38689.0
2015-10-19 13:00:00,62.1,62.48,62.06,62.17,107900.0,62.1,62.48,62.06,62.17,107900.0
2015-10-19 13:30:00,62.17,62.37,62.05,62.16,69048.0,62.17,62.37,62.05,62.16,69048.0
2015-10-19 14:00:00,62.14,62.37,62.09,62.15,34855.0,62.14,62.37,62.09,62.15,34855.0
2015-10-19 14:30:00,62.18,62.21,62.02,62.12,71390.0,62.18,62.21,62.02,62.12,71390.0
2015-10-19 15:00:00,62.11,62.17,62.01,62.05,72097.0,62.11,62.17,62.01,62.05,72097.0
2015-10-19 15:30:00,62.03,62.22,61.96,62.19,158133.0,62.03,62.22,61.96,62.19,158133.0
2015-10-20 09:30:00,62.11,62.73,62.11,62.45,36696.0,62.11,62.73,62.11,62.45,36696.0
2015-10-20 10:00:00,62.5,62.6,62.34,62.55,16814.0,62.5,62.6,62.34,62.55,16814.0
2015-10-20 10:30:00,62.53,62.83,62.47,62.65,17900.0,62.53,62.83,62.47,62.65,17900.0
2015-10-20 11:00:00,62.63,62.65,62.31,62.55,50441.0,62.63,62.65,62.31,62.55,50441.0
2015-10-20 11:30:00,62.56,62.56,62.31,62.42,11298.0,62.56,62.56,62.31,62.42,11298.0
2015-10-20 12:00:00,62.46,62.52,62.29,62.5,9322.0,62.46,62.52,62.29,62.5,9322.0
2015-10-20 12:30:00,62.52,62.54,62.27,62.33,22226.0,62.52,62.54,62.27,62.33,22226.0
2015-10-20 13:00:00,62.32,62.44,62.19,62.22,25924.0,62.32,62.44,62.19,62.22,25924.0
2015-10-20 13:30:00,62.25,62.31,62.09,62.2,15565.0,62.25,62.31,62.09,62.2,15565.0
2015-10-20 14:00:00,62.2,62.26,62.15,62.23,23612.0,62.2,62.26,62.15,62.23,23612.0
2015-10-20 14:30:00,62.21,62.39,62.19,62.34,18769.0,62.21,62.39,62.19,62.34,18769.0
2015-10-20 15:00:00,62.33,62.35,62.19,62.29,67848.0,62.33,62.35,62.19,62.29,67848.0
2015-10-20 15:30:00,62.3,62.35,62.17,62.24,153708.0,62.3,62.35,62.17,62.24,153708.0
2015-10-21 09:30:00,62.42,62.63,61.74,61.83,53143.0,62.42,62.63,61.74,61.83,53143.0
2015-10-21 10:00:00,61.8,61.85,61.55,61.65,40554.0,61.8,61.85,61.55,61.65,40554.0
2015-10-21 10:30:00,61.64,61.74,61.53,61.64,36482.0,61.64,61.74,61.53,61.64,36482.0
2015-10-21 11:00:00,61.7,61.84,61.56,61.75,20104.0,61.7,61.84,61.56,61.75,20104.0
2015-10-21 11:30:00,61.74,61.86,61.68,61.86,18469.0,61.74,61.86,61.68,61.86,18469.0
2015-10-21 12:00:00,61.86,61.96,61.81,61.91,11519.0,61.86,61.96,61.81,61.91,11519.0
2015-10-21 12:30:00,61.89,62.1,61.87,62.04,17201.0,61.89,62.1,61.87,62.04,17201.0
2015-10-21 13:00:00,62.03,62.03,61.57,61.58,27697.0,62.03,62.03,61.57,61.58,27697.0
2015-10-21 13:30:00,61.56,61.85,61.53,61.69,69960.0,61.56,61.85,61.53,61.69,69960.0
2015-10-21 14:00:00,61.65,61.8,61.56,61.77,15522.0,61.65,61.8,61.56,61.77,15522.0
2015-10-21 14:30:00,61.76,61.97,61.73,61.84,22297.0,61.76,61.97,61.73,61.84,22297.0
2015-10-21 15:00:00,61.9,61.97,61.71,61.85,27193.0,61.9,61.97,61.71,61.85,27193.0
2015-10-21 15:30:00,61.82,61.82,61.6,61.68,72424.0,61.82,61.82,61.6,61.68,72424.0
2015-10-22 09:30:00,63.09,63.09,62.21,62.87,107081.0,63.09,63.09,62.21,62.87,107081.0
2015-10-22 10:00:00,62.84,62.91,62.49,62.55,58456.0,62.84,62.91,62.49,62.55,58456.0
2015-10-22 10:30:00,62.56,62.8,62.35,62.73,56540.0,62.56,62.8,62.35,62.73,56540.0
2015-10-22 11:00:00,62.7,62.75,62.35,62.39,58228.0,62.7,62.75,62.35,62.39,58228.0
2015-10-22 11:30:00,62.38,62.64,62.26,62.34,60973.0,62.38,62.64,62.26,62.34,60973.0
2015-10-22 12:00:00,62.34,62.73,62.27,62.72,38569.0,62.34,62.73,62.27,62.72,38569.0
2015-10-22 12:30:00,62.77,62.82,62.59,62.68,23992.0,62.77,62.82,62.59,62.68,23992.0
2015-10-22 13:00:00,62.66,62.73,62.44,62.45,28004.0,62.66,62.73,62.44,62.45,28004.0
2015-10-22 13:30:00,62.44,62.48,62.27,62.37,24989.0,62.44,62.48,62.27,62.37,24989.0
2015-10-22 14:00:00,62.32,62.47,62.23,62.38,45286.0,62.32,62.47,62.23,62.38,45286.0
2015-10-22 14:30:00,62.38,62.64,62.25,62.58,45598.0,62.38,62.64,62.25,62.58,45598.0
2015-10-22 15:00:00,62.59,62.63,62.37,62.37,100023.0,62.59,62.63,62.37,62.37,100023.0
2015-10-22 15:30:00,62.38,62.41,61.49,61.65,472277.0,62.38,62.41,61.49,61.65,472277.0
2015-10-23 09:30:00,62.04,62.5,61.58,61.85,33887.0,62.04,62.5,61.58,61.85,33887.0
2015-10-23 10:00:00,61.88,61.97,61.61,61.61,28016.0,61.88,61.97,61.61,61.61,28016.0
2015-10-23 10:30:00,61.6,61.78,61.3,61.48,31801.0,61.6,61.78,61.3,61.48,31801.0
2015-10-23 11:00:00,61.49,61.61,61.29,61.29,47139.0,61.49,61.61,61.29,61.29,47139.0
2015-10-23 11:30:00,61.34,61.34,61.05,61.08,23273.0,61.34,61.34,61.05,61.08,23273.0
2015-10-23 12:00:00,61.1,61.36,61.02,61.17,26127.0,61.1,61.36,61.02,61.17,26127.0
2015-10-23 12:30:00,61.19,61.28,61.04,61.07,28427.0,61.19,61.28,61.04,61.07,28427.0
2015-10-23 13:00:00,61.07,61.31,61.02,61.24,48063.0,61.07,61.31,61.02,61.24,48063.0
2015-10-23 13:30:00,61.27,61.43,61.16,61.26,38685.0,61.27,61.43,61.16,61.26,38685.0
2015-10-23 14:00:00,61.2,61.44,61.2,61.39,47279.0,61.2,61.44,61.2,61.39,47279.0
2015-10-23 14:30:00,61.38,61.58,61.25,61.55,66119.0,61.38,61.58,61.25,61.55,66119.0
2015-10-23 15:00:00,61.57,61.73,61.29,61.37,46352.0,61.57,61.73,61.29,61.37,46352.0
2015-10-23 15:30:00,61.38,61.68,61.35,61.58,139658.0,61.38,61.68,61.35,61.58,139658.0
2015-10-26 09:30:00,61.68,61.71,60.85,60.9,54264.0,61.68,61.71,60.85,60.9,54264.0
2015-10-26 10:00:00,60.87,61.31,60.83,61.28,60141.0,60.87,61.31,60.83,61.28,60141.0
2015-10-26 10:30:00,61.26,61.53,61.13,61.45,106254.0,61.26,61.53,61.13,61.45,106254.0
2015-10-26 11:00:00,61.47,61.56,61.33,61.33,52724.0,61.47,61.56,61.33,61.33,52724.0
2015-10-26 11:30:00,61.34,61.55,61.31,61.5,62131.0,61.34,61.55,61.31,61.5,62131.0
2015-10-26 12:00:00,61.51,61.78,61.48,61.78,43239.0,61.51,61.78,61.48,61.78,43239.0
2015-10-26 12:30:00,61.76,61.79,61.69,61.7,26488.0,61.76,61.79,61.69,61.7,26488.0
2015-10-26 13:00:00,61.69,61.73,61.61,61.69,45230.0,61.69,61.73,61.61,61.69,45230.0
2015-10-26 13:30:00,61.7,61.77,61.69,61.7,41157.0,61.7,61.77,61.69,61.7,41157.0
2015-10-26 14:00:00,61.7,61.76,61.66,61.66,46311.0,61.7,61.76,61.66,61.66,46311.0
2015-10-26 14:30:00,61.65,61.83,61.64,61.79,64285.0,61.65,61.83,61.64,61.79,64285.0
2015-10-26 15:00:00,61.82,61.9,61.66,61.79,140813.0,61.82,61.9,61.66,61.79,140813.0
2015-10-26 15:30:00,61.77,61.88,61.69,61.84,180973.0,61.77,61.88,61.69,61.84,180973.0
2015-10-27 09:30:00,61.7,62.19,61.17,62.05,70651.0,61.7,62.19,61.17,62.05,70651.0
2015-10-27 10:00:00,61.97,61.98,61.2,61.56,153656.0,61.97,61.98,61.2,61.56,153656.0
2015-10-27 10:30:00,61.52,61.66,61.37,61.63,56739.0,61.52,61.66,61.37,61.63,56739.0
2015-10-27 11:00:00,61.6,61.75,61.5,61.54,53418.0,61.6,61.75,61.5,61.54,53418.0
2015-10-27 11:30:00,61.56,61.56,61.25,61.31,60303.0,61.56,61.56,61.25,61.31,60303.0
2015-10-27 12:00:00,61.28,61.44,61.2,61.38,42385.0,61.28,61.44,61.2,61.38,42385.0
2015-10-27 12:30:00,61.37,61.49,61.24,61.24,93805.0,61.37,61.49,61.24,61.24,93805.0
2015-10-27 13:00:00,61.24,61.26,61.06,61.1,56153.0,61.24,61.26,61.06,61.1,56153.0
2015-10-27 13:30:00,61.1,61.2,61.09,61.11,68675.0,61.1,61.2,61.09,61.11,68675.0
2015-10-27 14:00:00,61.14,61.27,60.97,60.98,74851.0,61.14,61.27,60.97,60.98,74851.0
2015-10-27 14:30:00,61.0,61.0,60.76,61.0,159319.0,61.0,61.0,60.76,61.0,159319.0
2015-10-27 15:00:00,60.99,61.23,60.98,61.22,137452.0,60.99,61.23,60.98,61.22,137452.0
2015-10-27 15:30:00,61.21,61.31,60.98,61.0,309160.0,61.21,61.31,60.98,61.0,309160.0
2015-10-28 09:30:00,62.0,62.57,60.42,61.53,234342.0,62.0,62.57,60.42,61.53,234342.0
2015-10-28 10:00:00,61.52,61.53,61.08,61.08,101260.0,61.52,61.53,61.08,61.08,101260.0
2015-10-28 10:30:00,61.11,61.2,60.82,61.06,106004.0,61.11,61.2,60.82,61.06,106004.0
2015-10-28 11:00:00,61.05,61.51,60.92,61.33,92639.0,61.05,61.51,60.92,61.33,92639.0
2015-10-28 11:30:00,61.33,61.55,61.16,61.52,142610.0,61.33,61.55,61.16,61.52,142610.0
2015-10-28 12:00:00,61.54,61.98,61.49,61.89,81003.0,61.54,61.98,61.49,61.89,81003.0
2015-10-28 12:30:00,61.87,62.45,61.75,62.29,53779.0,61.87,62.45,61.75,62.29,53779.0
2015-10-28 13:00:00,62.35,62.73,62.16,62.17,72127.0,62.35,62.73,62.16,62.17,72127.0
2015-10-28 13:30:00,62.16,62.74,62.13,62.73,45783.0,62.16,62.74,62.13,62.73,45783.0
2015-10-28 14:00:00,62.7,62.75,61.67,61.96,85112.0,62.7,62.75,61.67,61.96,85112.0
2015-10-28 14:30:00,61.94,62.29,61.81,62.16,85529.0,61.94,62.29,61.81,62.16,85529.0
2015-10-28 15:00:00,62.21,62.77,62.17,62.59,97085.0,62.21,62.77,62.17,62.59,97085.0
2015-10-28 15:30:00,62.6,62.87,62.23,62.45,249522.0,62.6,62.87,62.23,62.45,249522.0
2015-10-29 09:30:00,62.83,62.95,62.43,62.54,41598.0,62.83,62.95,62.43,62.54,41598.0
2015-10-29 10:00:00,62.54,63.14,62.38,63.01,64631.0,62.54,63.14,62.38,63.01,64631.0
2015-10-29 10:30:00,63.01,63.07,62.41,62.44,43549.0,63.01,63.07,62.41,62.44,43549.0
2015-10-29 11:00:00,62.43,62.62,62.35,62.57,56840.0,62.43,62.62,62.35,62.57,56840.0
2015-10-29 11:30:00,62.55,62.73,62.33,62.58,37066.0,62.55,62.73,62.33,62.58,37066.0
2015-10-29 12:00:00,62.54,62.7,62.41,62.64,21754.0,62.54,62.7,62.41,62.64,21754.0
2015-10-29 12:30:00,62.66,62.74,62.42,62.51,43638.0,62.66,62.74,62.42,62.51,43638.0
2015-10-29 13:00:00,62.51,62.81,62.49,62.77,42757.0,62.51,62.81,62.49,62.77,42757.0
2015-10-29 13:30:00,62.75,62.86,62.55,62.59,39424.0,62.75,62.86,62.55,62.59,39424.0
2015-10-29 14:00:00,62.63,62.7,62.27,62.34,55213.0,62.63,62.7,62.27,62.34,55213.0
2015-10-29 14:30:00,62.31,62.4,62.16,62.34,54951.0,62.31,62.4,62.16,62.34,54951.0
2015-10-29 15:00:00,62.34,62.42,62.21,62.4,112843.0,62.34,62.42,62.21,62.4,112843.0
2015-10-29 15:30:00,62.37,62.45,62.22,62.4,178300.0,62.37,62.45,62.22,62.4,178300.0
2015-10-30 09:30:00,62.55,62.83,62.14,62.75,45461.0,62.55,62.83,62.14,62.75,45461.0
2015-10-30 10:00:00,62.95,62.95,62.53,62.55,28105.0,62.95,62.95,62.53,62.55,28105.0
2015-10-30 10:30:00,62.61,63.0,62.6,62.98,31817.0,62.61,63.0,62.6,62.98,31817.0
2015-10-30 11:00:00,62.98,63.13,62.93,63.13,48925.0,62.98,63.13,62.93,63.13,48925.0
2015-10-30 11:30:00,63.15,63.65,63.13,63.46,67767.0,63.15,63.65,63.13,63.46,67767.0
2015-10-30 12:00:00,63.46,63.72,63.32,63.66,69554.0,63.46,63.72,63.32,63.66,69554.0
2015-10-30 12:30:00,63.61,63.75,63.46,63.59,39606.0,63.61,63.75,63.46,63.59,39606.0
2015-10-30 13:00:00,63.59,63.62,63.42,63.43,30002.0,63.59,63.62,63.42,63.43,30002.0
2015-10-30 13:30:00,63.42,63.53,63.24,63.33,67733.0,63.42,63.53,63.24,63.33,67733.0
2015-10-30 14:00:00,63.35,63.45,63.25,63.25,48982.0,63.35,63.45,63.25,63.25,48982.0
2015-10-30 14:30:00,63.24,63.25,62.98,63.01,53304.0,63.24,63.25,62.98,63.01,53304.0
2015-10-30 15:00:00,63.02,63.37,62.96,63.13,64191.0,63.02,63.37,62.96,63.13,64191.0
2015-10-30 15:30:00,63.14,63.5,63.12,63.19,203830.0,63.14,63.5,63.12,63.19,203830.0
2015-11-02 09:30:00,63.38,63.66,63.13,63.39,33145.0,63.38,63.66,63.13,63.39,33145.0
2015-11-02 10:00:00,63.42,63.6,63.01,63.01,31415.0,63.42,63.6,63.01,63.01,31415.0
2015-11-02 10:30:00,63.03,63.12,62.93,63.09,28571.0,63.03,63.12,62.93,63.09,28571.0
2015-11-02 11:00:00,63.08,63.26,62.97,62.98,34864.0,63.08,63.26,62.97,62.98,34864.0
2015-11-02 11:30:00,63.02,63.26,62.98,63.21,51636.0,63.02,63.26,62.98,63.21,51636.0
2015-11-02 12:00:00,63.25,63.31,63.05,63.3,26864.0,63.25,63.31,63.05,63.3,26864.0
2015-11-02 12:30:00,63.28,63.37,63.24,63.33,18879.0,63.28,63.37,63.24,63.33,18879.0
2015-11-02 13:00:00,63.33,63.39,63.3,63.39,16783.0,63.33,63.39,63.3,63.39,16783.0
2015-11-02 13:30:00,63.4,63.49,63.36,63.49,17382.0,63.4,63.49,63.36,63.49,17382.0
2015-11-02 14:00:00,63.5,63.55,63.34,63.45,42254.0,63.5,63.55,63.34,63.45,42254.0
2015-11-02 14:30:00,63.43,63.6,63.41,63.59,42541.0,63.43,63.6,63.41,63.59,42541.0
2015-11-02 15:00:00,63.59,63.61,63.41,63.5,47888.0,63.59,63.61,63.41,63.5,47888.0
2015-11-02 15:30:00,63.5,63.58,63.31,63.36,96661.0,63.5,63.58,63.31,63.36,96661.0
2015-11-03 09:30:00,63.35,63.54,63.07,63.27,42791.0,63.35,63.54,63.07,63.27,42791.0
2015-11-03 10:00:00,63.29,63.48,63.25,63.4,60750.0,63.29,63.48,63.25,63.4,60750.0
2015-11-03 10:30:00,63.38,63.43,63.23,63.27,40031.0,63.38,63.43,63.23,63.27,40031.0
2015-11-03 11:00:00,63.27,63.39,63.08,63.14,31590.0,63.27,63.39,63.08,63.14,31590.0
2015-11-03 11:30:00,63.12,63.41,63.12,63.4,31196.0,63.12,63.41,63.12,63.4,31196.0
2015-11-03 12:00:00,63.39,63.4,63.28,63.33,16189.0,63.39,63.4,63.28,63.33,16189.0
2015-11-03 12:30:00,63.32,63.33,63.13,63.15,22216.0,63.32,63.33,63.13,63.15,22216.0
2015-11-03 13:00:00,63.15,63.29,63.12,63.25,19744.0,63.15,63.29,63.12,63.25,19744.0
2015-11-03 13:30:00,63.23,63.52,63.21,63.52,20650.0,63.23,63.52,63.21,63.52,20650.0
2015-11-03 14:00:00,63.52,63.76,63.5,63.76,38275.0,63.52,63.76,63.5,63.76,38275.0
2015-11-03 14:30:00,63.75,63.85,63.69,63.83,49532.0,63.75,63.85,63.69,63.83,49532.0
2015-11-03 15:00:00,63.84,63.97,63.75,63.95,73234.0,63.84,63.97,63.75,63.95,73234.0
2015-11-03 15:30:00,63.92,63.97,63.81,63.94,137260.0,63.92,63.97,63.81,63.94,137260.0
2015-11-04 09:30:00,63.95,64.23,63.5,63.52,34785.0,63.95,64.23,63.5,63.52,34785.0
2015-11-04 10:00:00,63.51,64.19,63.5,64.06,63630.0,63.51,64.19,63.5,64.06,63630.0
2015-11-04 10:30:00,64.01,64.19,63.83,63.89,44802.0,64.01,64.19,63.83,63.89,44802.0
2015-11-04 11:00:00,63.88,63.9,63.64,63.77,22925.0,63.88,63.9,63.64,63.77,22925.0
2015-11-04 11:30:00,63.81,64.12,63.78,64.09,15657.0,63.81,64.12,63.78,64.09,15657.0
2015-11-04 12:00:00,64.05,64.33,64.05,64.19,35457.0,64.05,64.33,64.05,64.19,35457.0
2015-11-04 12:30:00,64.18,64.57,64.11,64.53,57678.0,64.18,64.57,64.11,64.53,57678.0
2015-11-04 13:00:00,64.53,64.9,64.45,64.84,97939.0,64.53,64.9,64.45,64.84,97939.0
2015-11-04 13:30:00,64.89,65.06,64.77,65.02,84344.0,64.89,65.06,64.77,65.02,84344.0
2015-11-04 14:00:00,65.05,65.2,64.94,65.13,54010.0,65.05,65.2,64.94,65.13,54010.0
2015-11-04 14:30:00,65.12,65.25,64.92,65.14,116329.0,65.12,65.25,64.92,65.14,116329.0
2015-11-04 15:00:00,65.13,65.28,65.05,65.17,141317.0,65.13,65.28,65.05,65.17,141317.0
2015-11-04 15:30:00,65.17,65.33,65.1,65.29,217100.0,65.17,65.33,65.1,65.29,217100.0
2015-11-05 09:30:00,65.27,65.51,64.9,64.98,26657.0,65.27,65.51,64.9,64.98,26657.0
2015-11-05 10:00:00,65.03,65.16,64.64,64.74,55006.0,65.03,65.16,64.64,64.74,55006.0
2015-11-05 10:30:00,64.75,64.84,64.55,64.66,24227.0,64.75,64.84,64.55,64.66,24227.0
2015-11-05 11:00:00,64.66,64.69,64.49,64.57,37358.0,64.66,64.69,64.49,64.57,37358.0
2015-11-05 11:30:00,64.55,64.69,64.36,64.58,34068.0,64.55,64.69,64.36,64.58,34068.0
2015-11-05 12:00:00,64.59,64.85,64.54,64.84,22102.0,64.59,64.85,64.54,64.84,22102.0
2015-11-05 12:30:00,64.87,64.87,64.62,64.65,24653.0,64.87,64.87,64.62,64.65,24653.0
2015-11-05 13:00:00,64.71,64.74,64.47,64.48,27589.0,64.71,64.74,64.47,64.48,27589.0
2015-11-05 13:30:00,64.5,64.68,64.49,64.49,21038.0,64.5,64.68,64.49,64.49,21038.0
2015-11-05 14:00:00,64.5,64.55,64.39,64.48,35248.0,64.5,64.55,64.39,64.48,35248.0
2015-11-05 14:30:00,64.46,64.47,64.35,64.45,32127.0,64.46,64.47,64.35,64.45,32127.0
2015-11-05 15:00:00,64.47,64.62,64.37,64.54,74730.0,64.47,64.62,64.37,64.54,74730.0
2015-11-05 15:30:00,64.56,64.56,64.4,64.42,107229.0,64.56,64.56,64.4,64.42,107229.0
2015-11-06 09:30:00,64.32,64.59,64.07,64.13,25380.0,64.32,64.59,64.07,64.13,25380.0
2015-11-06 10:00:00,64.11,64.11,63.71,64.07,43116.0,64.11,64.11,63.71,64.07,43116.0
2015-11-06 10:30:00,64.07,64.35,63.97,64.14,130284.0,64.07,64.35,63.97,64.14,130284.0
2015-11-06 11:00:00,64.17,64.21,63.83,63.83,69565.0,64.17,64.21,63.83,63.83,69565.0
2015-11-06 11:30:00,63.93,64.14,63.93,64.01,25676.0,63.93,64.14,63.93,64.01,25676.0
2015-11-06 12:00:00,64.0,64.08,63.82,63.89,29849.0,64.0,64.08,63.82,63.89,29849.0
2015-11-06 12:30:00,63.87,64.15,63.86,64.14,35454.0,63.87,64.15,63.86,64.14,35454.0
2015-11-06 13:00:00,64.14,64.23,64.05,64.18,54720.0,64.14,64.23,64.05,64.18,54720.0
2015-11-06 13:30:00,64.2,64.5,64.18,64.44,62901.0,64.2,64.5,64.18,64.44,62901.0
2015-11-06 14:00:00,64.44,64.47,64.09,64.17,47671.0,64.44,64.47,64.09,64.17,47671.0
2015-11-06 14:30:00,64.19,64.27,63.85,63.95,48359.0,64.19,64.27,63.85,63.95,48359.0
2015-11-06 15:00:00,63.95,64.03,63.86,63.9,79494.0,63.95,64.03,63.86,63.9,79494.0
2015-11-06 15:30:00,63.9,64.02,63.84,64.0,104351.0,63.9,64.02,63.84,64.0,104351.0
2015-11-09 09:30:00,63.97,64.22,63.51,63.51,54493.0,63.97,64.22,63.51,63.51,54493.0
2015-11-09 10:00:00,63.55,63.57,63.3,63.48,17743.0,63.55,63.57,63.3,63.48,17743.0
2015-11-09 10:30:00,63.47,63.69,63.39,63.52,35173.0,63.47,63.69,63.39,63.52,35173.0
2015-11-09 11:00:00,63.52,63.59,63.11,63.11,19076.0,63.52,63.59,63.11,63.11,19076.0
2015-11-09 11:30:00,63.15,63.27,62.74,62.75,59472.0,63.15,63.27,62.74,62.75,59472.0
2015-11-09 12:00:00,62.74,62.97,62.7,62.9,13759.0,62.74,62.97,62.7,62.9,13759.0
2015-11-09 12:30:00,62.91,63.08,62.77,62.99,19571.0,62.91,63.08,62.77,62.99,19571.0
2015-11-09 13:00:00,62.99,62.99,62.75,62.96,25111.0,62.99,62.99,62.75,62.96,25111.0
2015-11-09 13:30:00,62.96,63.07,62.84,62.98,16988.0,62.96,63.07,62.84,62.98,16988.0
2015-11-09 14:00:00,62.96,63.27,62.92,63.23,42040.0,62.96,63.27,62.92,63.23,42040.0
2015-11-09 14:30:00,63.25,63.42,63.18,63.37,30633.0,63.25,63.42,63.18,63.37,30633.0
2015-11-09 15:00:00,63.37,63.57,63.31,63.56,35403.0,63.37,63.57,63.31,63.56,35403.0
2015-11-09 15:30:00,63.57,63.82,63.55,63.66,126008.0,63.57,63.82,63.55,63.66,126008.0
2015-11-10 09:30:00,63.54,63.92,63.3,63.79,25491.0,63.54,63.92,63.3,63.79,25491.0
2015-11-10 10:00:00,63.75,63.8,63.4,63.53,28712.0,63.75,63.8,63.4,63.53,28712.0
2015-11-10 10:30:00,63.52,63.66,63.44,63.49,35530.0,63.52,63.66,63.44,63.49,35530.0
2015-11-10 11:00:00,63.5,63.56,62.93,63.03,91623.0,63.5,63.56,62.93,63.03,91623.0
2015-11-10 11:30:00,63.04,63.2,62.97,63.19,15671.0,63.04,63.2,62.97,63.19,15671.0
2015-11-10 12:00:00,63.19,63.54,63.17,63.45,13231.0,63.19,63.54,63.17,63.45,13231.0
2015-11-10 12:30:00,63.46,63.63,63.38,63.59,15957.0,63.46,63.63,63.38,63.59,15957.0
2015-11-10 13:00:00,63.59,63.65,63.48,63.51,13032.0,63.59,63.65,63.48,63.51,13032.0
2015-11-10 13:30:00,63.53,63.72,63.51,63.64,18740.0,63.53,63.72,63.51,63.64,18740.0
2015-11-10 14:00:00,63.65,63.7,63.54,63.59,35664.0,63.65,63.7,63.54,63.59,35664.0
2015-11-10 14:30:00,63.6,64.03,63.6,64.03,45841.0,63.6,64.03,63.6,64.03,45841.0
2015-11-10 15:00:00,63.99,64.25,63.93,64.25,40893.0,63.99,64.25,63.93,64.25,40893.0
2015-11-10 15:30:00,64.24,64.25,64.06,64.18,142825.0,64.24,64.25,64.06,64.18,142825.0
2015-11-11 09:30:00,64.46,64.47,63.9,63.96,31458.0,64.46,64.47,63.9,63.96,31458.0
2015-11-11 10:00:00,63.94,63.99,63.55,63.72,34426.0,63.94,63.99,63.55,63.72,34426.0
2015-11-11 10:30:00,63.71,63.71,63.34,63.5,20068.0,63.71,63.71,63.34,63.5,20068.0
2015-11-11 11:00:00,63.46,63.67,63.37,63.59,25137.0,63.46,63.67,63.37,63.59,25137.0
2015-11-11 11:30:00,63.59,63.85,63.59,63.76,19885.0,63.59,63.85,63.59,63.76,19885.0
2015-11-11 12:00:00,63.79,63.79,63.49,63.57,20584.0,63.79,63.79,63.49,63.57,20584.0
2015-11-11 12:30:00,63.56,63.76,63.56,63.62,20708.0,63.56,63.76,63.56,63.62,20708.0
2015-11-11 13:00:00,63.6,63.61,63.34,63.43,43356.0,63.6,63.61,63.34,63.43,43356.0
2015-11-11 13:30:00,63.43,63.51,63.33,63.37,24047.0,63.43,63.51,63.33,63.37,24047.0
2015-11-11 14:00:00,63.38,63.57,63.3,63.53,27313.0,63.38,63.57,63.3,63.53,27313.0
2015-11-11 14:30:00,63.54,63.56,63.41,63.43,30894.0,63.54,63.56,63.41,63.43,30894.0
2015-11-11 15:00:00,63.4,63.48,63.29,63.37,26173.0,63.4,63.48,63.29,63.37,26173.0
2015-11-11 15:30:00,63.39,63.4,63.21,63.35,88996.0,63.39,63.4,63.21,63.35,88996.0
2015-11-12 09:30:00,62.86,63.71,62.74,62.78,58729.0,62.86,63.71,62.74,62.78,58729.0
2015-11-12 10:00:00,62.79,62.94,62.44,62.45,62292.0,62.79,62.94,62.44,62.45,62292.0
2015-11-12 10:30:00,62.43,62.73,62.39,62.66,37426.0,62.43,62.73,62.39,62.66,37426.0
2015-11-12 11:00:00,62.7,62.72,62.21,62.31,98292.0,62.7,62.72,62.21,62.31,98292.0
2015-11-12 11:30:00,62.31,62.34,62.03,62.23,86721.0,62.31,62.34,62.03,62.23,86721.0
2015-11-12 12:00:00,62.24,62.28,61.84,61.95,41240.0,62.24,62.28,61.84,61.95,41240.0
2015-11-12 12:30:00,62.0,62.12,61.87,62.02,26124.0,62.0,62.12,61.87,62.02,26124.0
2015-11-12 13:00:00,62.05,62.34,62.0,62.32,42366.0,62.05,62.34,62.0,62.32,42366.0
2015-11-12 13:30:00,62.37,62.41,62.26,62.4,28357.0,62.37,62.41,62.26,62.4,28357.0
2015-11-12 14:00:00,62.39,62.49,62.34,62.38,38886.0,62.39,62.49,62.34,62.38,38886.0
2015-11-12 14:30:00,62.39,62.48,62.14,62.3,29327.0,62.39,62.48,62.14,62.3,29327.0
2015-11-12 15:00:00,62.29,62.33,62.16,62.22,45955.0,62.29,62.33,62.16,62.22,45955.0
2015-11-12 15:30:00,62.22,62.22,61.99,62.05,118341.0,62.22,62.22,61.99,62.05,118341.0
2015-11-13 09:30:00,61.84,62.03,60.86,60.97,76729.0,61.84,62.03,60.86,60.97,76729.0
2015-11-13 10:00:00,61.01,61.07,60.57,60.81,60147.0,61.01,61.07,60.57,60.81,60147.0
2015-11-13 10:30:00,60.84,60.98,60.55,60.59,37900.0,60.84,60.98,60.55,60.59,37900.0
2015-11-13 11:00:00,60.57,60.71,60.29,60.38,39347.0,60.57,60.71,60.29,60.38,39347.0
2015-11-13 11:30:00,60.41,60.42,60.09,60.32,95126.0,60.41,60.42,60.09,60.32,95126.0
2015-11-13 12:00:00,60.32,60.68,60.26,60.5,108900.0,60.32,60.68,60.26,60.5,108900.0
2015-11-13 12:30:00,60.52,60.52,60.05,60.12,39800.0,60.52,60.52,60.05,60.12,39800.0
2015-11-13 13:00:00,60.15,60.28,59.99,60.1,49309.0,60.15,60.28,59.99,60.1,49309.0
2015-11-13 13:30:00,60.1,60.2,59.96,60.04,58432.0,60.1,60.2,59.96,60.04,58432.0
2015-11-13 14:00:00,60.04,60.08,59.84,59.88,21127.0,60.04,60.08,59.84,59.88,21127.0
2015-11-13 14:30:00,59.87,60.0,59.8,59.86,22373.0,59.87,60.0,59.8,59.86,22373.0
2015-11-13 15:00:00,59.88,60.0,59.69,59.78,41120.0,59.88,60.0,59.69,59.78,41120.0
2015-11-13 15:30:00,59.77,59.96,59.71,59.76,120661.0,59.77,59.96,59.71,59.76,120661.0
2015-11-16 09:30:00,59.73,60.63,59.42,60.53,50682.0,59.73,60.63,59.42,60.53,50682.0
2015-11-16 10:00:00,60.53,60.56,60.15,60.3,46247.0,60.53,60.56,60.15,60.3,46247.0
2015-11-16 10:30:00,60.28,60.45,60.11,60.15,33572.0,60.28,60.45,60.11,60.15,33572.0
2015-11-16 11:00:00,60.14,60.2,59.81,59.81,24105.0,60.14,60.2,59.81,59.81,24105.0
2015-11-16 11:30:00,59.84,59.99,59.76,59.82,20098.0,59.84,59.99,59.76,59.82,20098.0
2015-11-16 12:00:00,59.86,60.23,59.81,60.21,17417.0,59.86,60.23,59.81,60.21,17417.0
2015-11-16 12:30:00,60.24,60.43,60.2,60.26,22045.0,60.24,60.43,60.2,60.26,22045.0
2015-11-16 13:00:00,60.25,60.32,60.15,60.21,17995.0,60.25,60.32,60.15,60.21,17995.0
2015-11-16 13:30:00,60.21,60.6,60.18,60.6,26889.0,60.21,60.6,60.18,60.6,26889.0
2015-11-16 14:00:00,60.64,60.77,60.54,60.73,32043.0,60.64,60.77,60.54,60.73,32043.0
2015-11-16 14:30:00,60.75,60.89,60.71,60.84,238234.0,60.75,60.89,60.71,60.84,238234.0
2015-11-16 15:00:00,60.81,61.15,60.79,61.11,38547.0,60.81,61.15,60.79,61.11,38547.0
2015-11-16 15:30:00,61.14,61.47,61.06,61.46,218327.0,61.14,61.47,61.06,61.46,218327.0
2015-11-17 09:30:00,61.43,62.28,61.43,62.28,62281.0,61.43,62.28,61.43,62.28,62281.0
2015-11-17 10:00:00,62.27,62.59,62.13,62.59,57172.0,62.27,62.59,62.13,62.59,57172.0
2015-11-17 10:30:00,62.56,63.23,62.51,62.95,126358.0,62.56,63.23,62.51,62.95,126358.0
2015-11-17 11:00:00,62.95,63.65,62.95,63.5,111839.0,62.95,63.65,62.95,63.5,111839.0
2015-11-17 11:30:00,63.5,63.8,63.45,63.45,75337.0,63.5,63.8,63.45,63.45,75337.0
2015-11-17 12:00:00,63.42,63.47,62.73,62.93,70051.0,63.42,63.47,62.73,62.93,70051.0
2015-11-17 12:30:00,62.94,63.02,62.76,62.98,19245.0,62.94,63.02,62.76,62.98,19245.0
2015-11-17 13:00:00,62.97,63.22,62.92,62.92,53029.0,62.97,63.22,62.92,62.92,53029.0
2015-11-17 13:30:00,62.92,62.92,62.58,62.68,36121.0,62.92,62.92,62.58,62.68,36121.0
2015-11-17 14:00:00,62.66,62.66,62.3,62.3,65256.0,62.66,62.66,62.3,62.3,65256.0
2015-11-17 14:30:00,62.26,62.49,62.2,62.49,46973.0,62.26,62.49,62.2,62.49,46973.0
2015-11-17 15:00:00,62.48,62.5,62.29,62.5,69736.0,62.48,62.5,62.29,62.5,69736.0
2015-11-17 15:30:00,62.49,62.74,62.4,62.65,178674.0,62.49,62.74,62.4,62.65,178674.0
2015-11-18 09:30:00,62.54,62.88,62.38,62.79,36963.0,62.54,62.88,62.38,62.79,36963.0
2015-11-18 10:00:00,62.8,63.0,62.51,62.51,42633.0,62.8,63.0,62.51,62.51,42633.0
2015-11-18 10:30:00,62.49,63.08,62.48,62.76,26507.0,62.49,63.08,62.48,62.76,26507.0
2015-11-18 11:00:00,62.76,62.78,62.59,62.77,22163.0,62.76,62.78,62.59,62.77,22163.0
2015-11-18 11:30:00,62.73,62.87,62.68,62.72,16880.0,62.73,62.87,62.68,62.72,16880.0
2015-11-18 12:00:00,62.7,63.02,62.66,62.96,23512.0,62.7,63.02,62.66,62.96,23512.0
2015-11-18 12:30:00,62.97,63.04,62.69,63.0,28183.0,62.97,63.04,62.69,63.0,28183.0
2015-11-18 13:00:00,63.0,63.23,62.95,63.15,42014.0,63.0,63.23,62.95,63.15,42014.0
2015-11-18 13:30:00,63.16,63.19,62.97,63.16,42980.0,63.16,63.19,62.97,63.16,42980.0
2015-11-18 14:00:00,63.17,63.51,63.05,63.25,36411.0,63.17,63.51,63.05,63.25,36411.0
2015-11-18 14:30:00,63.25,63.3,63.05,63.27,36947.0,63.25,63.3,63.05,63.27,36947.0
2015-11-18 15:00:00,63.29,63.39,63.22,63.35,41916.0,63.29,63.39,63.22,63.35,41916.0
2015-11-18 15:30:00,63.36,63.58,63.34,63.48,111870.0,63.36,63.58,63.34,63.48,111870.0
2015-11-19 09:30:00,63.54,63.81,61.81,63.46,34979.0,63.54,63.81,61.81,63.46,34979.0
2015-11-19 10:00:00,63.49,63.75,63.32,63.39,74559.0,63.49,63.75,63.32,63.39,74559.0
2015-11-19 10:30:00,63.38,63.41,63.19,63.39,45996.0,63.38,63.41,63.19,63.39,45996.0
2015-11-19 11:00:00,63.34,63.45,63.25,63.37,24230.0,63.34,63.45,63.25,63.37,24230.0
2015-11-19 11:30:00,63.36,63.36,63.02,63.09,14771.0,63.36,63.36,63.02,63.09,14771.0
2015-11-19 12:00:00,63.07,63.2,63.06,63.15,12481.0,63.07,63.2,63.06,63.15,12481.0
2015-11-19 12:30:00,63.17,63.3,63.15,63.3,10970.0,63.17,63.3,63.15,63.3,10970.0
2015-11-19 13:00:00,63.3,63.31,63.12,63.12,11353.0,63.3,63.31,63.12,63.12,11353.0
2015-11-19 13:30:00,63.1,63.18,62.93,62.95,16142.0,63.1,63.18,62.93,62.95,16142.0
2015-11-19 14:00:00,62.98,63.03,62.87,62.93,11117.0,62.98,63.03,62.87,62.93,11117.0
2015-11-19 14:30:00,62.94,63.03,62.86,62.98,17552.0,62.94,63.03,62.86,62.98,17552.0
2015-11-19 15:00:00,62.95,63.02,62.9,63.01,53763.0,62.95,63.02,62.9,63.01,53763.0
2015-11-19 15:30:00,63.0,63.08,62.91,63.04,136298.0,63.0,63.08,62.91,63.04,136298.0
2015-11-20 09:30:00,63.41,63.74,63.26,63.43,61438.0,63.41,63.74,63.26,63.43,61438.0
2015-11-20 10:00:00,63.42,63.6,63.23,63.38,35210.0,63.42,63.6,63.23,63.38,35210.0
2015-11-20 10:30:00,63.4,63.49,63.22,63.22,18240.0,63.4,63.49,63.22,63.22,18240.0
2015-11-20 11:00:00,63.22,63.3,63.08,63.16,15913.0,63.22,63.3,63.08,63.16,15913.0
2015-11-20 11:30:00,63.15,63.41,63.11,63.41,43869.0,63.15,63.41,63.11,63.41,43869.0
2015-11-20 12:00:00,63.42,63.42,63.14,63.2,18862.0,63.42,63.42,63.14,63.2,18862.0
2015-11-20 12:30:00,63.21,63.28,63.11,63.2,31972.0,63.21,63.28,63.11,63.2,31972.0
2015-11-20 13:00:00,63.25,63.28,63.09,63.18,44358.0,63.25,63.28,63.09,63.18,44358.0
2015-11-20 13:30:00,63.17,63.26,63.1,63.25,26708.0,63.17,63.26,63.1,63.25,26708.0
2015-11-20 14:00:00,63.26,63.28,63.2,63.22,105377.0,63.26,63.28,63.2,63.22,105377.0
2015-11-20 14:30:00,63.23,63.28,63.19,63.19,32448.0,63.23,63.28,63.19,63.19,32448.0
2015-11-20 15:00:00,63.19,63.25,63.1,63.25,75551.0,63.19,63.25,63.1,63.25,75551.0
2015-11-20 15:30:00,63.24,63.42,63.17,63.42,106444.0,63.24,63.42,63.17,63.42,106444.0
2015-11-23 09:30:00,63.28,63.38,63.15,63.23,39081.0,63.28,63.38,63.15,63.23,39081.0
2015-11-23 10:00:00,63.25,63.65,63.19,63.6,20575.0,63.25,63.65,63.19,63.6,20575.0
2015-11-23 10:30:00,63.56,63.57,63.31,63.44,69994.0,63.56,63.57,63.31,63.44,69994.0
2015-11-23 11:00:00,63.43,63.48,63.39,63.45,16833.0,63.43,63.48,63.39,63.45,16833.0
2015-11-23 11:30:00,63.47,63.48,63.36,63.39,34557.0,63.47,63.48,63.36,63.39,34557.0
2015-11-23 12:00:00,63.39,63.41,63.33,63.39,8966.0,63.39,63.41,63.33,63.39,8966.0
2015-11-23 12:30:00,63.41,63.47,63.23,63.43,12109.0,63.41,63.47,63.23,63.43,12109.0
2015-11-23 13:00:00,63.43,63.47,63.3,63.3,8833.0,63.43,63.47,63.3,63.3,8833.0
2015-11-23 13:30:00,63.28,63.34,63.15,63.15,17856.0,63.28,63.34,63.15,63.15,17856.0
2015-11-23 14:00:00,63.15,63.15,62.83,62.84,36475.0,63.15,63.15,62.83,62.84,36475.0
2015-11-23 14:30:00,62.85,63.08,62.76,63.03,32972.0,62.85,63.08,62.76,63.03,32972.0
2015-11-23 15:00:00,63.04,63.18,63.02,63.16,32631.0,63.04,63.18,63.02,63.16,32631.0
2015-11-23 15:30:00,63.16,63.17,63.01,63.05,95682.0,63.16,63.17,63.01,63.05,95682.0
2015-11-24 09:30:00,62.55,63.18,62.55,63.12,30001.0,62.55,63.18,62.55,63.12,30001.0
2015-11-24 10:00:00,63.11,63.11,62.63,62.78,52243.0,63.11,63.11,62.63,62.78,52243.0
2015-11-24 10:30:00,62.77,62.89,62.64,62.89,12171.0,62.77,62.89,62.64,62.89,12171.0
2015-11-24 11:00:00,62.89,63.22,62.75,63.11,53923.0,62.89,63.22,62.75,63.11,53923.0
2015-11-24 11:30:00,63.16,63.32,63.09,63.14,33249.0,63.16,63.32,63.09,63.14,33249.0
2015-11-24 12:00:00,63.24,63.42,63.2,63.29,16198.0,63.24,63.42,63.2,63.29,16198.0
2015-11-24 12:30:00,63.31,63.37,63.2,63.32,17452.0,63.31,63.37,63.2,63.32,17452.0
2015-11-24 13:00:00,63.32,63.58,63.32,63.5,19830.0,63.32,63.58,63.32,63.5,19830.0
2015-11-24 13:30:00,63.52,63.52,63.35,63.4,16016.0,63.52,63.52,63.35,63.4,16016.0
2015-11-24 14:00:00,63.44,63.55,63.32,63.41,16083.0,63.44,63.55,63.32,63.41,16083.0
2015-11-24 14:30:00,63.37,63.56,63.34,63.54,12273.0,63.37,63.56,63.34,63.54,12273.0
2015-11-24 15:00:00,63.52,63.66,63.49,63.62,19853.0,63.52,63.66,63.49,63.62,19853.0
2015-11-24 15:30:00,63.6,63.61,63.41,63.49,44733.0,63.6,63.61,63.41,63.49,44733.0
2015-11-25 09:30:00,63.62,64.07,62.25,63.89,22491.0,63.62,64.07,62.25,63.89,22491.0
2015-11-25 10:00:00,63.92,64.08,63.8,63.92,16577.0,63.92,64.08,63.8,63.92,16577.0
2015-11-25 10:30:00,63.92,64.28,63.91,64.21,35261.0,63.92,64.28,63.91,64.21,35261.0
2015-11-25 11:00:00,64.19,64.24,63.97,64.16,17119.0,64.19,64.24,63.97,64.16,17119.0
2015-11-25 11:30:00,64.16,64.25,64.03,64.21,20392.0,64.16,64.25,64.03,64.21,20392.0
2015-11-25 12:00:00,64.24,64.63,64.24,64.55,36257.0,64.24,64.63,64.24,64.55,36257.0
2015-11-25 12:30:00,64.54,64.6,64.49,64.54,57042.0,64.54,64.6,64.49,64.54,57042.0
2015-11-25 13:00:00,64.55,64.57,64.41,64.47,22506.0,64.55,64.57,64.41,64.47,22506.0
2015-11-25 13:30:00,64.48,64.76,64.48,64.74,50118.0,64.48,64.76,64.48,64.74,50118.0
2015-11-25 14:00:00,64.75,64.92,64.68,64.75,41991.0,64.75,64.92,64.68,64.75,41991.0
2015-11-25 14:30:00,64.76,64.83,64.67,64.77,36811.0,64.76,64.83,64.67,64.77,36811.0
2015-11-25 15:00:00,64.77,64.89,64.77,64.81,60328.0,64.77,64.89,64.77,64.81,60328.0
2015-11-25 15:30:00,64.81,64.82,64.58,64.62,155240.0,64.81,64.82,64.58,64.62,155240.0
2015-11-27 09:30:00,64.75,64.93,64.18,64.63,34370.0,64.75,64.93,64.18,64.63,34370.0
2015-11-27 10:00:00,64.55,64.58,64.31,64.51,13376.0,64.55,64.58,64.31,64.51,13376.0
2015-11-27 10:30:00,64.5,64.72,64.46,64.61,11886.0,64.5,64.72,64.46,64.61,11886.0
2015-11-27 11:00:00,64.63,64.67,64.43,64.5,10834.0,64.63,64.67,64.43,64.5,10834.0
2015-11-27 11:30:00,64.5,64.53,64.26,64.3,11383.0,64.5,64.53,64.26,64.3,11383.0
2015-11-27 12:00:00,64.26,64.37,64.16,64.37,25008.0,64.26,64.37,64.16,64.37,25008.0
2015-11-27 12:30:00,64.35,64.39,64.28,64.33,19855.0,64.35,64.39,64.28,64.33,19855.0
2015-11-30 09:30:00,64.3,64.46,63.88,63.91,47816.0,64.3,64.46,63.88,63.91,47816.0
2015-11-30 10:00:00,63.89,64.32,63.87,64.09,33264.0,63.89,64.32,63.87,64.09,33264.0
2015-11-30 10:30:00,64.06,64.12,63.77,63.8,32634.0,64.06,64.12,63.77,63.8,32634.0
2015-11-30 11:00:00,63.85,63.96,63.8,63.85,33305.0,63.85,63.96,63.8,63.85,33305.0
2015-11-30 11:30:00,63.85,63.99,63.74,63.91,26269.0,63.85,63.99,63.74,63.91,26269.0
2015-11-30 12:00:00,63.94,64.03,63.82,63.88,12833.0,63.94,64.03,63.82,63.88,12833.0
2015-11-30 12:30:00,63.87,63.96,63.85,63.96,7965.0,63.87,63.96,63.85,63.96,7965.0
2015-11-30 13:00:00,63.92,64.03,63.85,64.03,9880.0,63.92,64.03,63.85,64.03,9880.0
2015-11-30 13:30:00,64.03,64.25,63.99,64.21,9941.0,64.03,64.25,63.99,64.21,9941.0
2015-11-30 14:00:00,64.14,64.24,64.05,64.09,9205.0,64.14,64.24,64.05,64.09,9205.0
2015-11-30 14:30:00,64.04,64.1,63.98,64.03,33186.0,64.04,64.1,63.98,64.03,33186.0
2015-11-30 15:00:00,64.02,64.03,63.82,63.84,24798.0,64.02,64.03,63.82,63.84,24798.0
2015-11-30 15:30:00,63.82,64.01,63.81,63.93,75393.0,63.82,64.01,63.81,63.93,75393.0
2015-12-01 09:30:00,64.28,64.71,64.21,64.6,21925.0,64.28,64.71,64.21,64.6,21925.0
2015-12-01 10:00:00,64.57,64.66,64.12,64.29,48529.0,64.57,64.66,64.12,64.29,48529.0
2015-12-01 10:30:00,64.36,64.36,64.17,64.26,32545.0,64.36,64.36,64.17,64.26,32545.0
2015-12-01 11:00:00,64.28,64.3,64.09,64.15,34170.0,64.28,64.3,64.09,64.15,34170.0
2015-12-01 11:30:00,64.15,64.22,63.98,64.07,28779.0,64.15,64.22,63.98,64.07,28779.0
2015-12-01 12:00:00,64.09,64.23,64.01,64.14,11815.0,64.09,64.23,64.01,64.14,11815.0
2015-12-01 12:30:00,64.16,64.33,64.16,64.22,15840.0,64.16,64.33,64.16,64.22,15840.0
2015-12-01 13:00:00,64.24,64.34,64.13,64.19,22500.0,64.24,64.34,64.13,64.19,22500.0
2015-12-01 13:30:00,64.2,64.25,64.05,64.25,22638.0,64.2,64.25,64.05,64.25,22638.0
2015-12-01 14:00:00,64.23,64.44,64.22,64.44,26149.0,64.23,64.44,64.22,64.44,26149.0
2015-12-01 14:30:00,64.42,64.51,64.32,64.47,26231.0,64.42,64.51,64.32,64.47,26231.0
2015-12-01 15:00:00,64.48,64.6,64.37,64.59,38663.0,64.48,64.6,64.37,64.59,38663.0
2015-12-01 15:30:00,64.6,64.65,64.45,64.48,112358.0,64.6,64.65,64.45,64.48,112358.0
2015-12-02 09:30:00,64.36,64.48,63.91,63.99,50704.0,64.36,64.48,63.91,63.99,50704.0
2015-12-02 10:00:00,64.0,64.1,63.75,63.81,42325.0,64.0,64.1,63.75,63.81,42325.0
2015-12-02 10:30:00,63.79,64.21,63.76,64.1,22633.0,63.79,64.21,63.76,64.1,22633.0
2015-12-02 11:00:00,64.08,64.25,63.84,63.98,52494.0,64.08,64.25,63.84,63.98,52494.0
2015-12-02 11:30:00,63.98,64.19,63.96,64.16,21311.0,63.98,64.19,63.96,64.16,21311.0
2015-12-02 12:00:00,64.15,64.32,64.02,64.25,20315.0,64.15,64.32,64.02,64.25,20315.0
2015-12-02 12:30:00,64.25,64.45,64.23,64.42,17759.0,64.25,64.45,64.23,64.42,17759.0
2015-12-02 13:00:00,64.44,64.52,64.37,64.47,14593.0,64.44,64.52,64.37,64.47,14593.0
2015-12-02 13:30:00,64.45,64.48,64.36,64.36,22270.0,64.45,64.48,64.36,64.36,22270.0
2015-12-02 14:00:00,64.35,64.37,64.18,64.32,29501.0,64.35,64.37,64.18,64.32,29501.0
2015-12-02 14:30:00,64.31,64.37,64.19,64.19,49972.0,64.31,64.37,64.19,64.19,49972.0
2015-12-02 15:00:00,64.22,64.51,64.19,64.41,43011.0,64.22,64.51,64.19,64.41,43011.0
2015-12-02 15:30:00,64.39,64.52,64.19,64.29,113281.0,64.39,64.52,64.19,64.29,113281.0
2015-12-03 09:30:00,64.35,64.54,63.64,64.14,81368.0,64.35,64.54,63.64,64.14,81368.0
2015-12-03 10:00:00,64.08,64.08,63.48,63.82,72646.0,64.08,64.08,63.48,63.82,72646.0
2015-12-03 10:30:00,63.83,63.99,63.59,63.73,27865.0,63.83,63.99,63.59,63.73,27865.0
2015-12-03 11:00:00,63.78,64.14,63.63,64.11,25876.0,63.78,64.14,63.63,64.11,25876.0
2015-12-03 11:30:00,64.12,64.15,63.84,64.14,22277.0,64.12,64.15,63.84,64.14,22277.0
2015-12-03 12:00:00,64.14,64.14,63.55,63.56,42626.0,64.14,64.14,63.55,63.56,42626.0
2015-12-03 12:30:00,63.62,63.8,63.48,63.55,20309.0,63.62,63.8,63.48,63.55,20309.0
2015-12-03 13:00:00,63.53,63.61,63.31,63.57,19903.0,63.53,63.61,63.31,63.57,19903.0
2015-12-03 13:30:00,63.54,63.55,63.07,63.11,24989.0,63.54,63.55,63.07,63.11,24989.0
2015-12-03 14:00:00,63.07,63.12,62.68,62.68,35476.0,63.07,63.12,62.68,62.68,35476.0
2015-12-03 14:30:00,62.71,62.8,62.5,62.79,31612.0,62.71,62.8,62.5,62.79,31612.0
2015-12-03 15:00:00,62.81,62.92,62.62,62.68,37999.0,62.81,62.92,62.62,62.68,37999.0
2015-12-03 15:30:00,62.67,62.95,62.59,62.93,110021.0,62.67,62.95,62.59,62.93,110021.0
2015-12-04 09:30:00,63.16,63.9,62.93,63.44,39596.0,63.16,63.9,62.93,63.44,39596.0
2015-12-04 10:00:00,63.39,63.72,63.3,63.35,47675.0,63.39,63.72,63.3,63.35,47675.0
2015-12-04 10:30:00,63.31,63.61,63.08,63.57,60864.0,63.31,63.61,63.08,63.57,60864.0
2015-12-04 11:00:00,63.61,63.66,63.31,63.31,16126.0,63.61,63.66,63.31,63.31,16126.0
2015-12-04 11:30:00,63.31,63.43,63.0,63.12,14021.0,63.31,63.43,63.0,63.12,14021.0
2015-12-04 12:00:00,63.12,63.25,63.0,63.16,20901.0,63.12,63.25,63.0,63.16,20901.0
2015-12-04 12:30:00,63.17,63.71,63.12,63.68,17116.0,63.17,63.71,63.12,63.68,17116.0
2015-12-04 13:00:00,63.7,63.84,63.58,63.59,14142.0,63.7,63.84,63.58,63.59,14142.0
2015-12-04 13:30:00,63.59,63.67,63.3,63.49,20389.0,63.59,63.67,63.3,63.49,20389.0
2015-12-04 14:00:00,63.49,63.58,63.32,63.46,17549.0,63.49,63.58,63.32,63.46,17549.0
2015-12-04 14:30:00,63.44,63.68,63.39,63.67,24634.0,63.44,63.68,63.39,63.67,24634.0
2015-12-04 15:00:00,63.68,63.68,63.45,63.53,36858.0,63.68,63.68,63.45,63.53,36858.0
2015-12-04 15:30:00,63.53,63.54,63.35,63.52,101439.0,63.53,63.54,63.35,63.52,101439.0
2015-12-07 09:30:00,63.54,63.54,62.62,62.89,40697.0,63.54,63.54,62.62,62.89,40697.0
2015-12-07 10:00:00,62.85,63.2,62.7,63.11,26472.0,62.85,63.2,62.7,63.11,26472.0
2015-12-07 10:30:00,63.15,63.17,62.87,63.0,41852.0,63.15,63.17,62.87,63.0,41852.0
2015-12-07 11:00:00,63.0,63.12,62.58,62.6,48070.0,63.0,63.12,62.58,62.6,48070.0
2015-12-07 11:30:00,62.6,62.99,62.51,62.96,36266.0,62.6,62.99,62.51,62.96,36266.0
2015-12-07 12:00:00,62.93,62.99,62.78,62.87,14097.0,62.93,62.99,62.78,62.87,14097.0
2015-12-07 12:30:00,62.88,62.88,62.61,62.68,27348.0,62.88,62.88,62.61,62.68,27348.0
2015-12-07 13:00:00,62.68,62.9,62.62,62.75,21002.0,62.68,62.9,62.62,62.75,21002.0
2015-12-07 13:30:00,62.72,62.95,62.62,62.95,61748.0,62.72,62.95,62.62,62.95,61748.0
2015-12-07 14:00:00,62.98,63.07,62.88,63.05,78533.0,62.98,63.07,62.88,63.05,78533.0
2015-12-07 14:30:00,63.05,63.12,62.88,62.91,38317.0,63.05,63.12,62.88,62.91,38317.0
2015-12-07 15:00:00,62.89,63.07,62.72,63.06,29802.0,62.89,63.07,62.72,63.06,29802.0
2015-12-07 15:30:00,63.07,63.3,63.0,63.17,107024.0,63.07,63.3,63.0,63.17,107024.0
2015-12-08 09:30:00,62.41,62.81,62.12,62.35,49009.0,62.41,62.81,62.12,62.35,49009.0
2015-12-08 10:00:00,62.37,62.57,62.11,62.12,38670.0,62.37,62.57,62.11,62.12,38670.0
2015-12-08 10:30:00,62.1,62.74,62.06,62.7,25312.0,62.1,62.74,62.06,62.7,25312.0
2015-12-08 11:00:00,62.69,63.05,62.69,62.73,29037.0,62.69,63.05,62.69,62.73,29037.0
2015-12-08 11:30:00,62.73,62.75,62.5,62.71,13321.0,62.73,62.75,62.5,62.71,13321.0
2015-12-08 12:00:00,62.72,62.72,62.46,62.58,26949.0,62.72,62.72,62.46,62.58,26949.0
2015-12-08 12:30:00,62.56,62.76,62.53,62.76,40050.0,62.56,62.76,62.53,62.76,40050.0
2015-12-08 13:00:00,62.77,62.77,62.67,62.74,58233.0,62.77,62.77,62.67,62.74,58233.0
2015-12-08 13:30:00,62.76,62.86,62.7,62.81,22900.0,62.76,62.86,62.7,62.81,22900.0
2015-12-08 14:00:00,62.83,62.98,62.76,62.82,17841.0,62.83,62.98,62.76,62.82,17841.0
2015-12-08 14:30:00,62.84,62.88,62.7,62.7,21495.0,62.84,62.88,62.7,62.7,21495.0
2015-12-08 15:00:00,62.71,62.78,62.53,62.55,81670.0,62.71,62.78,62.53,62.55,81670.0
2015-12-08 15:30:00,62.57,62.75,62.44,62.5,200937.0,62.57,62.75,62.44,62.5,200937.0
2015-12-09 09:30:00,62.23,63.52,61.87,63.39,116298.0,62.23,63.52,61.87,63.39,116298.0
2015-12-09 10:00:00,63.38,63.83,63.18,63.82,148637.0,63.38,63.83,63.18,63.82,148637.0
2015-12-09 10:30:00,63.79,64.09,63.71,63.74,173242.0,63.79,64.09,63.71,63.74,173242.0
2015-12-09 11:00:00,63.72,63.85,63.52,63.64,63931.0,63.72,63.85,63.52,63.64,63931.0
2015-12-09 11:30:00,63.63,63.64,63.0,63.1,40952.0,63.63,63.64,63.0,63.1,40952.0
2015-12-09 12:00:00,63.09,63.19,62.86,62.91,35526.0,63.09,63.19,62.86,62.91,35526.0
2015-12-09 12:30:00,62.91,63.02,62.75,62.94,140743.0,62.91,63.02,62.75,62.94,140743.0
2015-12-09 13:00:00,62.93,63.13,62.85,62.99,29945.0,62.93,63.13,62.85,62.99,29945.0
2015-12-09 13:30:00,63.0,63.09,62.84,62.96,36953.0,63.0,63.09,62.84,62.96,36953.0
2015-12-09 14:00:00,62.97,63.03,62.85,62.93,31310.0,62.97,63.03,62.85,62.93,31310.0
2015-12-09 14:30:00,62.95,63.3,62.87,62.92,43954.0,62.95,63.3,62.87,62.92,43954.0
2015-12-09 15:00:00,62.93,63.05,62.81,63.03,59532.0,62.93,63.05,62.81,63.03,59532.0
2015-12-09 15:30:00,63.02,63.26,62.9,63.0,169457.0,63.02,63.26,62.9,63.0,169457.0
2015-12-10 09:30:00,63.09,64.07,62.93,63.12,36333.0,63.09,64.07,62.93,63.12,36333.0
2015-12-10 10:00:00,63.15,63.23,62.79,63.23,22355.0,63.15,63.23,62.79,63.23,22355.0
2015-12-10 10:30:00,63.26,63.46,63.05,63.05,11424.0,63.26,63.46,63.05,63.05,11424.0
2015-12-10 11:00:00,63.07,63.45,63.07,63.27,13246.0,63.07,63.45,63.07,63.27,13246.0
2015-12-10 11:30:00,63.2,63.2,62.98,63.09,11206.0,63.2,63.2,62.98,63.09,11206.0
2015-12-10 12:00:00,63.09,63.13,62.87,62.99,15226.0,63.09,63.13,62.87,62.99,15226.0
2015-12-10 12:30:00,63.02,63.31,62.92,63.27,11106.0,63.02,63.31,62.92,63.27,11106.0
2015-12-10 13:00:00,63.23,63.23,62.89,62.93,34260.0,63.23,63.23,62.89,62.93,34260.0
2015-12-10 13:30:00,62.92,63.01,62.83,62.85,31691.0,62.92,63.01,62.83,62.85,31691.0
2015-12-10 14:00:00,62.82,63.09,62.82,63.09,45511.0,62.82,63.09,62.82,63.09,45511.0
2015-12-10 14:30:00,63.1,63.22,63.07,63.12,43001.0,63.1,63.22,63.07,63.12,43001.0
2015-12-10 15:00:00,63.12,63.14,62.77,62.86,22775.0,63.12,63.14,62.77,62.86,22775.0
2015-12-10 15:30:00,62.86,62.98,62.7,62.77,66879.0,62.86,62.98,62.7,62.77,66879.0
2015-12-11 09:30:00,62.0,62.27,61.98,62.09,40247.0,62.0,62.27,61.98,62.09,40247.0
2015-12-11 10:00:00,62.01,62.24,61.91,62.06,20935.0,62.01,62.24,61.91,62.06,20935.0
2015-12-11 10:30:00,62.09,62.11,61.9,61.93,26949.0,62.09,62.11,61.9,61.93,26949.0
2015-12-11 11:00:00,61.95,62.0,61.73,61.79,22403.0,61.95,62.0,61.73,61.79,22403.0
2015-12-11 11:30:00,61.78,61.89,61.64,61.8,19127.0,61.78,61.89,61.64,61.8,19127.0
2015-12-11 12:00:00,61.75,61.82,61.47,61.57,24199.0,61.75,61.82,61.47,61.57,24199.0
2015-12-11 12:30:00,61.53,61.69,61.48,61.69,46252.0,61.53,61.69,61.48,61.69,46252.0
2015-12-11 13:00:00,61.68,61.73,61.43,61.47,28952.0,61.68,61.73,61.43,61.47,28952.0
2015-12-11 13:30:00,61.48,61.53,61.41,61.43,26190.0,61.48,61.53,61.41,61.43,26190.0
2015-12-11 14:00:00,61.48,61.64,61.43,61.47,31381.0,61.48,61.64,61.43,61.47,31381.0
2015-12-11 14:30:00,61.47,61.61,61.44,61.55,16735.0,61.47,61.61,61.44,61.55,16735.0
2015-12-11 15:00:00,61.58,61.61,61.18,61.34,23187.0,61.58,61.61,61.18,61.34,23187.0
2015-12-11 15:30:00,61.33,61.34,61.16,61.24,79335.0,61.33,61.34,61.16,61.24,79335.0
2015-12-14 09:30:00,61.45,61.68,61.12,61.25,78014.0,61.45,61.68,61.12,61.25,78014.0
2015-12-14 10:00:00,61.25,61.55,60.75,60.79,76407.0,61.25,61.55,60.75,60.79,76407.0
2015-12-14 10:30:00,60.78,60.83,60.18,60.42,60053.0,60.78,60.83,60.18,60.42,60053.0
2015-12-14 11:00:00,60.43,60.62,60.34,60.48,25563.0,60.43,60.62,60.34,60.48,25563.0
2015-12-14 11:30:00,60.4,60.71,60.13,60.7,21516.0,60.4,60.71,60.13,60.7,21516.0
2015-12-14 12:00:00,60.72,61.15,60.62,61.03,46707.0,60.72,61.15,60.62,61.03,46707.0
2015-12-14 12:30:00,61.02,61.47,60.98,61.46,73666.0,61.02,61.47,60.98,61.46,73666.0
2015-12-14 13:00:00,61.49,61.73,60.99,61.04,96719.0,61.49,61.73,60.99,61.04,96719.0
2015-12-14 13:30:00,61.01,61.06,60.75,60.89,18554.0,61.01,61.06,60.75,60.89,18554.0
2015-12-14 14:00:00,60.9,60.97,60.77,60.86,68572.0,60.9,60.97,60.77,60.86,68572.0
2015-12-14 14:30:00,60.83,61.23,60.78,61.11,24850.0,60.83,61.23,60.78,61.11,24850.0
2015-12-14 15:00:00,61.07,61.11,60.86,61.04,33763.0,61.07,61.11,60.86,61.04,33763.0
2015-12-14 15:30:00,61.04,61.13,60.85,61.11,126998.0,61.04,61.13,60.85,61.11,126998.0
2015-12-15 09:30:00,61.52,61.69,61.27,61.55,33893.0,61.52,61.69,61.27,61.55,33893.0
2015-12-15 10:00:00,61.57,61.61,60.89,60.9,27489.0,61.57,61.61,60.89,60.9,27489.0
2015-12-15 10:30:00,60.91,61.01,60.68,60.99,29554.0,60.91,61.01,60.68,60.99,29554.0
2015-12-15 11:00:00,60.96,61.14,60.87,61.0,22314.0,60.96,61.14,60.87,61.0,22314.0
2015-12-15 11:30:00,61.05,61.09,60.76,61.0,15507.0,61.05,61.09,60.76,61.0,15507.0
2015-12-15 12:00:00,61.05,61.26,61.05,61.24,12787.0,61.05,61.26,61.05,61.24,12787.0
2015-12-15 12:30:00,61.27,61.42,61.11,61.24,16161.0,61.27,61.42,61.11,61.24,16161.0
2015-12-15 13:00:00,61.24,61.24,60.76,60.78,14102.0,61.24,61.24,60.76,60.78,14102.0
2015-12-15 13:30:00,60.84,61.03,60.74,61.01,13738.0,60.84,61.03,60.74,61.01,13738.0
2015-12-15 14:00:00,61.0,61.08,60.74,61.03,23595.0,61.0,61.08,60.74,61.03,23595.0
2015-12-15 14:30:00,61.04,61.3,60.85,60.86,34145.0,61.04,61.3,60.85,60.86,34145.0
2015-12-15 15:00:00,60.87,60.97,60.84,60.91,86420.0,60.87,60.97,60.84,60.91,86420.0
2015-12-15 15:30:00,60.89,61.13,60.8,61.05,129276.0,60.89,61.13,60.8,61.05,129276.0
2015-12-16 09:30:00,61.58,61.61,61.21,61.3,80512.0,61.58,61.61,61.21,61.3,80512.0
2015-12-16 10:00:00,61.32,61.4,61.23,61.25,30127.0,61.32,61.4,61.23,61.25,30127.0
2015-12-16 10:30:00,61.2,61.29,60.95,60.97,36841.0,61.2,61.29,60.95,60.97,36841.0
2015-12-16 11:00:00,60.95,61.02,60.79,60.81,24767.0,60.95,61.02,60.79,60.81,24767.0
2015-12-16 11:30:00,60.8,61.03,60.79,60.85,41956.0,60.8,61.03,60.79,60.85,41956.0
2015-12-16 12:00:00,60.9,61.13,60.78,60.82,24220.0,60.9,61.13,60.78,60.82,24220.0
2015-12-16 12:30:00,60.84,60.93,60.77,60.82,32666.0,60.84,60.93,60.77,60.82,32666.0
2015-12-16 13:00:00,60.81,60.91,60.63,60.66,33441.0,60.81,60.91,60.63,60.66,33441.0
2015-12-16 13:30:00,60.65,60.83,60.53,60.72,32140.0,60.65,60.83,60.53,60.72,32140.0
2015-12-16 14:00:00,60.71,60.99,60.25,60.8,65192.0,60.71,60.99,60.25,60.8,65192.0
2015-12-16 14:30:00,60.79,61.02,60.64,60.99,44311.0,60.79,61.02,60.64,60.99,44311.0
2015-12-16 15:00:00,61.03,61.17,60.87,61.14,57971.0,61.03,61.17,60.87,61.14,57971.0
2015-12-16 15:30:00,61.16,61.6,61.13,61.48,146735.0,61.16,61.6,61.13,61.48,146735.0
2015-12-17 09:30:00,61.62,61.96,61.23,61.72,51545.0,61.62,61.96,61.23,61.72,51545.0
2015-12-17 10:00:00,61.72,61.83,61.0,61.04,99683.0,61.72,61.83,61.0,61.04,99683.0
2015-12-17 10:30:00,61.07,61.13,60.47,60.65,46189.0,61.07,61.13,60.47,60.65,46189.0
2015-12-17 11:00:00,60.71,60.8,60.24,60.27,32081.0,60.71,60.8,60.24,60.27,32081.0
2015-12-17 11:30:00,60.26,60.52,60.13,60.44,53751.0,60.26,60.52,60.13,60.44,53751.0
2015-12-17 12:00:00,60.44,60.56,60.14,60.14,36399.0,60.44,60.56,60.14,60.14,36399.0
2015-12-17 12:30:00,60.15,60.22,60.01,60.18,20010.0,60.15,60.22,60.01,60.18,20010.0
2015-12-17 13:00:00,60.17,60.33,60.1,60.26,13850.0,60.17,60.33,60.1,60.26,13850.0
2015-12-17 13:30:00,60.31,60.4,60.17,60.36,44131.0,60.31,60.4,60.17,60.36,44131.0
2015-12-17 14:00:00,60.42,60.46,60.25,60.26,22805.0,60.42,60.46,60.25,60.26,22805.0
2015-12-17 14:30:00,60.26,60.3,60.0,60.11,55932.0,60.26,60.3,60.0,60.11,55932.0
2015-12-17 15:00:00,60.11,60.19,59.93,59.94,84346.0,60.11,60.19,59.93,59.94,84346.0
2015-12-17 15:30:00,59.93,60.08,59.74,59.75,219420.0,59.93,60.08,59.74,59.75,219420.0
2015-12-18 09:30:00,58.54,59.59,58.44,59.33,168113.0,58.54,59.59,58.44,59.33,168113.0
2015-12-18 10:00:00,59.34,59.39,58.08,58.1,147327.0,59.34,59.39,58.08,58.1,147327.0
2015-12-18 10:30:00,58.08,58.64,57.89,58.58,91426.0,58.08,58.64,57.89,58.58,91426.0
2015-12-18 11:00:00,58.58,58.76,58.49,58.6,64125.0,58.58,58.76,58.49,58.6,64125.0
2015-12-18 11:30:00,58.6,58.82,58.56,58.6,55124.0,58.6,58.82,58.56,58.6,55124.0
2015-12-18 12:00:00,58.61,58.73,58.36,58.42,53033.0,58.61,58.73,58.36,58.42,53033.0
2015-12-18 12:30:00,58.41,58.42,58.2,58.29,72903.0,58.41,58.42,58.2,58.29,72903.0
2015-12-18 13:00:00,58.3,58.68,58.3,58.63,44355.0,58.3,58.68,58.3,58.63,44355.0
2015-12-18 13:30:00,58.64,58.79,58.54,58.76,60042.0,58.64,58.79,58.54,58.76,60042.0
2015-12-18 14:00:00,58.77,59.15,58.75,59.08,56533.0,58.77,59.15,58.75,59.08,56533.0
2015-12-18 14:30:00,59.09,59.11,58.9,59.01,35627.0,59.09,59.11,58.9,59.01,35627.0
2015-12-18 15:00:00,59.03,59.15,58.91,59.09,53583.0,59.03,59.15,58.91,59.09,53583.0
2015-12-18 15:30:00,59.09,59.33,59.08,59.11,261966.0,59.09,59.33,59.08,59.11,261966.0
2015-12-21 09:30:00,59.31,59.57,58.82,59.1,31166.0,59.31,59.57,58.82,59.1,31166.0
2015-12-21 10:00:00,59.11,59.27,58.8,58.92,67408.0,59.11,59.27,58.8,58.92,67408.0
2015-12-21 10:30:00,58.94,59.43,58.92,59.29,105503.0,58.94,59.43,58.92,59.29,105503.0
2015-12-21 11:00:00,59.29,59.4,59.04,59.12,29392.0,59.29,59.4,59.04,59.12,29392.0
2015-12-21 11:30:00,59.12,59.12,58.89,59.0,26359.0,59.12,59.12,58.89,59.0,26359.0
2015-12-21 12:00:00,59.0,59.08,58.74,58.75,25819.0,59.0,59.08,58.74,58.75,25819.0
2015-12-21 12:30:00,58.78,59.04,58.74,59.03,20749.0,58.78,59.04,58.74,59.03,20749.0
2015-12-21 13:00:00,59.05,59.25,59.05,59.23,19003.0,59.05,59.25,59.05,59.23,19003.0
2015-12-21 13:30:00,59.24,59.4,59.16,59.18,39851.0,59.24,59.4,59.16,59.18,39851.0
2015-12-21 14:00:00,59.17,59.19,58.91,58.97,32381.0,59.17,59.19,58.91,58.97,32381.0
2015-12-21 14:30:00,58.99,59.09,58.94,59.08,23639.0,58.99,59.09,58.94,59.08,23639.0
2015-12-21 15:00:00,59.08,59.13,59.0,59.13,31428.0,59.08,59.13,59.0,59.13,31428.0
2015-12-21 15:30:00,59.11,59.42,59.11,59.41,160272.0,59.11,59.42,59.11,59.41,160272.0
2015-12-22 09:30:00,59.67,59.97,59.42,59.74,72416.0,59.67,59.97,59.42,59.74,72416.0
2015-12-22 10:00:00,59.72,59.89,59.57,59.82,82342.0,59.72,59.89,59.57,59.82,82342.0
2015-12-22 10:30:00,59.79,59.83,59.58,59.72,48549.0,59.79,59.83,59.58,59.72,48549.0
2015-12-22 11:00:00,59.75,59.81,59.54,59.55,54596.0,59.75,59.81,59.54,59.55,54596.0
2015-12-22 11:30:00,59.56,59.81,59.53,59.76,35531.0,59.56,59.81,59.53,59.76,35531.0
2015-12-22 12:00:00,59.76,59.78,59.54,59.65,34178.0,59.76,59.78,59.54,59.65,34178.0
2015-12-22 12:30:00,59.65,59.8,59.57,59.8,31595.0,59.65,59.8,59.57,59.8,31595.0
2015-12-22 13:00:00,59.81,60.08,59.8,60.08,56709.0,59.81,60.08,59.8,60.08,56709.0
2015-12-22 13:30:00,60.09,60.23,60.03,60.2,74357.0,60.09,60.23,60.03,60.2,74357.0
2015-12-22 14:00:00,60.2,60.48,60.13,60.42,54209.0,60.2,60.48,60.13,60.42,54209.0
2015-12-22 14:30:00,60.42,60.6,60.35,60.53,72642.0,60.42,60.6,60.35,60.53,72642.0
2015-12-22 15:00:00,60.55,60.64,60.45,60.53,90062.0,60.55,60.64,60.45,60.53,90062.0
2015-12-22 15:30:00,60.53,60.6,60.35,60.51,278950.0,60.53,60.6,60.35,60.51,278950.0
2015-12-23 09:30:00,60.84,60.84,60.13,60.46,24246.0,60.84,60.84,60.13,60.46,24246.0
2015-12-23 10:00:00,60.48,60.7,60.43,60.65,30278.0,60.48,60.7,60.43,60.65,30278.0
2015-12-23 10:30:00,60.68,61.06,60.68,61.04,32244.0,60.68,61.06,60.68,61.04,32244.0
2015-12-23 11:00:00,61.04,61.04,60.67,60.75,19008.0,61.04,61.04,60.67,60.75,19008.0
2015-12-23 11:30:00,60.78,60.78,60.52,60.58,17309.0,60.78,60.78,60.52,60.58,17309.0
2015-12-23 12:00:00,60.58,60.68,60.57,60.57,21082.0,60.58,60.68,60.57,60.57,21082.0
2015-12-23 12:30:00,60.53,60.54,60.37,60.41,20068.0,60.53,60.54,60.37,60.41,20068.0
2015-12-23 13:00:00,60.38,60.47,60.28,60.44,44379.0,60.38,60.47,60.28,60.44,44379.0
2015-12-23 13:30:00,60.48,60.55,60.4,60.52,15705.0,60.48,60.55,60.4,60.52,15705.0
2015-12-23 14:00:00,60.51,60.61,60.47,60.58,13205.0,60.51,60.61,60.47,60.58,13205.0
2015-12-23 14:30:00,60.6,60.73,60.6,60.72,12019.0,60.6,60.73,60.6,60.72,12019.0
2015-12-23 15:00:00,60.73,60.77,60.62,60.66,14413.0,60.73,60.77,60.62,60.66,14413.0
2015-12-23 15:30:00,60.65,60.76,60.59,60.71,50802.0,60.65,60.76,60.59,60.71,50802.0
2015-12-24 09:30:00,60.58,60.63,59.88,59.9,30636.0,60.58,60.63,59.88,59.9,30636.0
2015-12-24 10:00:00,59.89,60.1,59.8,59.93,17838.0,59.89,60.1,59.8,59.93,17838.0
2015-12-24 10:30:00,59.89,60.1,59.85,60.05,34520.0,59.89,60.1,59.85,60.05,34520.0
2015-12-24 11:00:00,60.02,60.17,59.96,60.11,89090.0,60.02,60.17,59.96,60.11,89090.0
2015-12-24 11:30:00,60.23,60.38,60.16,60.32,15423.0,60.23,60.38,60.16,60.32,15423.0
2015-12-24 12:00:00,60.33,60.39,60.26,60.37,21118.0,60.33,60.39,60.26,60.37,21118.0
2015-12-24 12:30:00,60.37,60.5,60.17,60.18,49167.0,60.37,60.5,60.17,60.18,49167.0
2015-12-28 09:30:00,60.02,60.33,59.84,59.97,22015.0,60.02,60.33,59.84,59.97,22015.0
2015-12-28 10:00:00,59.93,59.93,59.58,59.69,29864.0,59.93,59.93,59.58,59.69,29864.0
2015-12-28 10:30:00,59.68,59.68,59.44,59.5,19143.0,59.68,59.68,59.44,59.5,19143.0
2015-12-28 11:00:00,59.49,59.68,59.48,59.6,14952.0,59.49,59.68,59.48,59.6,14952.0
2015-12-28 11:30:00,59.6,59.73,59.56,59.67,22333.0,59.6,59.73,59.56,59.67,22333.0
2015-12-28 12:00:00,59.7,59.78,59.53,59.61,15298.0,59.7,59.78,59.53,59.61,15298.0
2015-12-28 12:30:00,59.62,59.63,59.49,59.51,17801.0,59.62,59.63,59.49,59.51,17801.0
2015-12-28 13:00:00,59.52,59.73,59.49,59.72,28250.0,59.52,59.73,59.49,59.72,28250.0
2015-12-28 13:30:00,59.73,59.78,59.47,59.49,25281.0,59.73,59.78,59.47,59.49,25281.0
2015-12-28 14:00:00,59.49,59.63,59.48,59.52,26817.0,59.49,59.63,59.48,59.52,26817.0
2015-12-28 14:30:00,59.52,59.6,59.47,59.56,31556.0,59.52,59.6,59.47,59.56,31556.0
2015-12-28 15:00:00,59.58,59.69,59.54,59.68,39528.0,59.58,59.69,59.54,59.68,39528.0
2015-12-28 15:30:00,59.68,59.8,59.62,59.78,77052.0,59.68,59.8,59.62,59.78,77052.0
2015-12-29 09:30:00,60.09,60.74,60.03,60.74,29383.0,60.09,60.74,60.03,60.74,29383.0
2015-12-29 10:00:00,60.78,60.86,60.57,60.78,35601.0,60.78,60.86,60.57,60.78,35601.0
2015-12-29 10:30:00,60.8,60.93,60.77,60.78,18381.0,60.8,60.93,60.77,60.78,18381.0
2015-12-29 11:00:00,60.75,60.79,60.38,60.39,22203.0,60.75,60.79,60.38,60.39,22203.0
2015-12-29 11:30:00,60.44,60.45,60.1,60.17,19838.0,60.44,60.45,60.1,60.17,19838.0
2015-12-29 12:00:00,60.21,60.49,60.17,60.44,10364.0,60.21,60.49,60.17,60.44,10364.0
2015-12-29 12:30:00,60.41,60.41,60.26,60.33,14810.0,60.41,60.41,60.26,60.33,14810.0
2015-12-29 13:00:00,60.36,60.49,60.29,60.42,9184.0,60.36,60.49,60.29,60.42,9184.0
2015-12-29 13:30:00,60.42,60.48,60.36,60.43,12582.0,60.42,60.48,60.36,60.43,12582.0
2015-12-29 14:00:00,60.44,60.52,60.41,60.49,17310.0,60.44,60.52,60.41,60.49,17310.0
2015-12-29 14:30:00,60.5,60.59,60.45,60.58,14798.0,60.5,60.59,60.45,60.58,14798.0
2015-12-29 15:00:00,60.6,60.74,60.57,60.74,15733.0,60.6,60.74,60.57,60.74,15733.0
2015-12-29 15:30:00,60.74,60.77,60.61,60.63,50846.0,60.74,60.77,60.61,60.63,50846.0
2015-12-30 09:30:00,60.83,61.1,60.59,60.78,20586.0,60.83,61.1,60.59,60.78,20586.0
2015-12-30 10:00:00,60.78,60.89,60.56,60.59,9563.0,60.78,60.89,60.56,60.59,9563.0
2015-12-30 10:30:00,60.56,60.74,60.51,60.74,5596.0,60.56,60.74,60.51,60.74,5596.0
2015-12-30 11:00:00,60.72,60.77,60.57,60.64,23179.0,60.72,60.77,60.57,60.64,23179.0
2015-12-30 11:30:00,60.66,60.74,60.55,60.57,15317.0,60.66,60.74,60.55,60.57,15317.0
2015-12-30 12:00:00,60.6,60.68,60.57,60.59,6255.0,60.6,60.68,60.57,60.59,6255.0
2015-12-30 12:30:00,60.54,60.54,60.38,60.42,10341.0,60.54,60.54,60.38,60.42,10341.0
2015-12-30 13:00:00,60.43,60.5,60.38,60.43,7125.0,60.43,60.5,60.38,60.43,7125.0
2015-12-30 13:30:00,60.42,60.62,60.42,60.59,7386.0,60.42,60.62,60.42,60.59,7386.0
2015-12-30 14:00:00,60.6,60.6,60.5,60.52,7860.0,60.6,60.6,60.5,60.52,7860.0
2015-12-30 14:30:00,60.51,60.52,60.43,60.46,12497.0,60.51,60.52,60.43,60.46,12497.0
2015-12-30 15:00:00,60.46,60.59,60.46,60.5,12557.0,60.46,60.59,60.46,60.5,12557.0
2015-12-30 15:30:00,60.49,60.5,60.26,60.29,52359.0,60.49,60.5,60.26,60.29,52359.0
2015-12-31 09:30:00,60.11,60.37,59.81,59.99,9326.0,60.11,60.37,59.81,59.99,9326.0
2015-12-31 10:00:00,59.99,59.99,59.77,59.84,12301.0,59.99,59.99,59.77,59.84,12301.0
2015-12-31 10:30:00,59.8,59.93,59.71,59.9,20976.0,59.8,59.93,59.71,59.9,20976.0
2015-12-31 11:00:00,59.9,60.05,59.89,59.98,27783.0,59.9,60.05,59.89,59.98,27783.0
2015-12-31 11:30:00,59.98,60.08,59.93,60.07,19374.0,59.98,60.08,59.93,60.07,19374.0
2015-12-31 12:00:00,60.1,60.23,60.04,60.14,15327.0,60.1,60.23,60.04,60.14,15327.0
2015-12-31 12:30:00,60.15,60.21,60.06,60.1,40410.0,60.15,60.21,60.06,60.1,40410.0
2015-12-31 13:00:00,60.09,60.14,59.9,59.94,33979.0,60.09,60.14,59.9,59.94,33979.0
2015-12-31 13:30:00,59.96,60.1,59.95,60.1,11053.0,59.96,60.1,59.95,60.1,11053.0
2015-12-31 14:00:00,60.11,60.12,59.89,59.89,6774.0,60.11,60.12,59.89,59.89,6774.0
2015-12-31 14:30:00,59.88,59.89,59.77,59.87,8741.0,59.88,59.89,59.77,59.87,8741.0
2015-12-31 15:00:00,59.83,59.95,59.77,59.82,20559.0,59.83,59.95,59.77,59.82,20559.0
2015-12-31 15:30:00,59.81,59.91,59.64,59.65,77957.0,59.81,59.91,59.64,59.65,77957.0
2016-01-04 09:30:00,59.0,59.0,58.34,58.54,48762.0,59.0,59.0,58.34,58.54,48762.0
2016-01-04 10:00:00,58.47,58.7,58.2,58.63,38229.0,58.47,58.7,58.2,58.63,38229.0
2016-01-04 10:30:00,58.65,58.65,58.32,58.32,33313.0,58.65,58.65,58.32,58.32,33313.0
2016-01-04 11:00:00,58.29,58.41,58.16,58.39,32547.0,58.29,58.41,58.16,58.39,32547.0
2016-01-04 11:30:00,58.37,58.99,58.36,58.85,43426.0,58.37,58.99,58.36,58.85,43426.0
2016-01-04 12:00:00,58.84,58.86,58.6,58.73,15253.0,58.84,58.86,58.6,58.73,15253.0
2016-01-04 12:30:00,58.73,58.98,58.67,58.92,28915.0,58.73,58.98,58.67,58.92,28915.0
2016-01-04 13:00:00,58.9,59.22,58.86,59.04,32644.0,58.9,59.22,58.86,59.04,32644.0
2016-01-04 13:30:00,59.06,59.19,59.02,59.12,19956.0,59.06,59.19,59.02,59.12,19956.0
2016-01-04 14:00:00,59.13,59.13,58.82,58.94,23247.0,59.13,59.13,58.82,58.94,23247.0
2016-01-04 14:30:00,58.93,58.96,58.7,58.74,51276.0,58.93,58.96,58.7,58.74,51276.0
2016-01-04 15:00:00,58.75,58.75,58.43,58.43,56701.0,58.75,58.75,58.43,58.43,56701.0
2016-01-04 15:30:00,58.43,58.72,58.4,58.7,201713.0,58.43,58.72,58.4,58.7,201713.0
2016-01-05 09:30:00,58.65,58.92,57.66,57.66,59231.0,58.65,58.92,57.66,57.66,59231.0
2016-01-05 10:00:00,57.66,57.98,57.0,57.01,193627.0,57.66,57.98,57.0,57.01,193627.0
2016-01-05 10:30:00,57.04,57.52,56.91,57.31,97323.0,57.04,57.52,56.91,57.31,97323.0
2016-01-05 11:00:00,57.31,57.34,57.1,57.15,79995.0,57.31,57.34,57.1,57.15,79995.0
2016-01-05 11:30:00,57.17,57.3,56.91,57.06,93839.0,57.17,57.3,56.91,57.06,93839.0
2016-01-05 12:00:00,57.08,57.08,56.72,56.77,50487.0,57.08,57.08,56.72,56.77,50487.0
2016-01-05 12:30:00,56.77,56.9,56.63,56.81,45595.0,56.77,56.9,56.63,56.81,45595.0
2016-01-05 13:00:00,56.83,57.19,56.81,56.96,74314.0,56.83,57.19,56.81,56.96,74314.0
2016-01-05 13:30:00,56.96,57.19,56.89,56.99,50577.0,56.96,57.19,56.89,56.99,50577.0
2016-01-05 14:00:00,57.01,57.06,56.83,56.99,97872.0,57.01,57.06,56.83,56.99,97872.0
2016-01-05 14:30:00,56.99,57.04,56.76,56.89,148518.0,56.99,57.04,56.76,56.89,148518.0
2016-01-05 15:00:00,56.9,57.04,56.7,56.84,161653.0,56.9,57.04,56.7,56.84,161653.0
2016-01-05 15:30:00,56.84,57.04,56.71,56.76,458324.0,56.84,57.04,56.71,56.76,458324.0
2016-01-06 09:30:00,49.66,52.13,47.91,51.15,1532524.0,49.66,52.13,47.91,51.15,1532524.0
2016-01-06 10:00:00,51.14,51.46,50.11,51.41,963889.0,51.14,51.46,50.11,51.41,963889.0
2016-01-06 10:30:00,51.36,51.38,50.53,51.23,418002.0,51.36,51.38,50.53,51.23,418002.0
2016-01-06 11:00:00,51.2,51.54,50.52,50.65,413184.0,51.2,51.54,50.52,50.65,413184.0
2016-01-06 11:30:00,50.65,50.79,50.0,50.07,560167.0,50.65,50.79,50.0,50.07,560167.0
2016-01-06 12:00:00,50.07,50.24,49.73,50.07,322613.0,50.07,50.24,49.73,50.07,322613.0
2016-01-06 12:30:00,50.08,50.25,49.97,50.07,201006.0,50.08,50.25,49.97,50.07,201006.0
2016-01-06 13:00:00,50.08,50.17,49.75,49.75,326547.0,50.08,50.17,49.75,49.75,326547.0
2016-01-06 13:30:00,49.75,49.75,49.16,49.44,233627.0,49.75,49.75,49.16,49.44,233627.0
2016-01-06 14:00:00,49.41,49.79,49.36,49.72,186064.0,49.41,49.79,49.36,49.72,186064.0
2016-01-06 14:30:00,49.72,50.12,49.7,49.98,344073.0,49.72,50.12,49.7,49.98,344073.0
2016-01-06 15:00:00,49.97,50.56,49.95,50.5,288726.0,49.97,50.56,49.95,50.5,288726.0
2016-01-06 15:30:00,50.5,50.86,50.45,50.85,736492.0,50.5,50.86,50.45,50.85,736492.0
2016-01-07 09:30:00,49.82,50.9,49.41,50.87,204277.0,49.82,50.9,49.41,50.87,204277.0
2016-01-07 10:00:00,50.86,51.29,50.82,51.17,257454.0,50.86,51.29,50.82,51.17,257454.0
2016-01-07 10:30:00,51.16,51.2,50.84,50.95,150338.0,51.16,51.2,50.84,50.95,150338.0
2016-01-07 11:00:00,50.97,51.01,50.1,50.25,126292.0,50.97,51.01,50.1,50.25,126292.0
2016-01-07 11:30:00,50.26,50.28,49.88,49.88,124473.0,50.26,50.28,49.88,49.88,124473.0
2016-01-07 12:00:00,49.87,50.27,49.85,49.99,79591.0,49.87,50.27,49.85,49.99,79591.0
2016-01-07 12:30:00,50.0,50.0,49.5,49.53,84042.0,50.0,50.0,49.5,49.53,84042.0
2016-01-07 13:00:00,49.53,49.53,49.18,49.19,129075.0,49.53,49.53,49.18,49.19,129075.0
2016-01-07 13:30:00,49.17,49.21,48.88,49.0,96491.0,49.17,49.21,48.88,49.0,96491.0
2016-01-07 14:00:00,49.01,49.1,48.86,49.02,126835.0,49.01,49.1,48.86,49.02,126835.0
2016-01-07 14:30:00,49.02,49.38,49.02,49.14,164018.0,49.02,49.38,49.02,49.14,164018.0
2016-01-07 15:00:00,49.14,49.14,48.75,48.75,162187.0,49.14,49.14,48.75,48.75,162187.0
2016-01-07 15:30:00,48.75,49.2,48.74,49.07,509563.0,48.75,49.2,48.74,49.07,509563.0
2016-01-08 09:30:00,49.31,49.5,48.96,49.26,164391.0,49.31,49.5,48.96,49.26,164391.0
2016-01-08 10:00:00,49.25,49.25,48.9,49.14,83344.0,49.25,49.25,48.9,49.14,83344.0
2016-01-08 10:30:00,49.14,49.51,49.1,49.4,164369.0,49.14,49.51,49.1,49.4,164369.0
2016-01-08 11:00:00,49.42,49.8,49.39,49.8,119924.0,49.42,49.8,49.39,49.8,119924.0
2016-01-08 11:30:00,49.79,49.88,49.68,49.79,122276.0,49.79,49.88,49.68,49.79,122276.0
2016-01-08 12:00:00,49.79,49.98,49.73,49.82,62201.0,49.79,49.98,49.73,49.82,62201.0
2016-01-08 12:30:00,49.8,49.82,49.51,49.52,97236.0,49.8,49.82,49.51,49.52,97236.0
2016-01-08 13:00:00,49.55,49.59,49.22,49.25,68929.0,49.55,49.59,49.22,49.25,68929.0
2016-01-08 13:30:00,49.26,49.32,49.2,49.29,68491.0,49.26,49.32,49.2,49.29,68491.0
2016-01-08 14:00:00,49.29,49.46,49.23,49.32,65250.0,49.29,49.46,49.23,49.32,65250.0
2016-01-08 14:30:00,49.31,49.41,49.25,49.32,90032.0,49.31,49.41,49.25,49.32,90032.0
2016-01-08 15:00:00,49.3,49.37,49.12,49.14,120513.0,49.3,49.37,49.12,49.14,120513.0
2016-01-08 15:30:00,49.14,49.16,48.7,48.78,399352.0,49.14,49.16,48.7,48.78,399352.0
2016-01-11 09:30:00,49.15,49.51,48.67,48.7,69551.0,49.15,49.51,48.67,48.7,69551.0
2016-01-11 10:00:00,48.68,49.09,48.62,49.04,78721.0,48.68,49.09,48.62,49.04,78721.0
2016-01-11 10:30:00,49.04,49.35,48.68,48.7,96828.0,49.04,49.35,48.68,48.7,96828.0
2016-01-11 11:00:00,48.69,48.69,48.41,48.61,123804.0,48.69,48.69,48.41,48.61,123804.0
2016-01-11 11:30:00,48.6,48.71,48.5,48.63,171216.0,48.6,48.71,48.5,48.63,171216.0
2016-01-11 12:00:00,48.63,48.68,48.39,48.4,94406.0,48.63,48.68,48.39,48.4,94406.0
2016-01-11 12:30:00,48.4,48.49,48.17,48.18,183887.0,48.4,48.49,48.17,48.18,183887.0
2016-01-11 13:00:00,48.19,48.22,47.92,47.92,104363.0,48.19,48.22,47.92,47.92,104363.0
2016-01-11 13:30:00,47.94,47.99,47.69,47.73,69262.0,47.94,47.99,47.69,47.73,69262.0
2016-01-11 14:00:00,47.75,48.12,47.71,48.09,93578.0,47.75,48.12,47.71,48.09,93578.0
2016-01-11 14:30:00,48.11,48.35,48.09,48.17,101552.0,48.11,48.35,48.09,48.17,101552.0
2016-01-11 15:00:00,48.18,48.42,48.0,48.4,105422.0,48.18,48.42,48.0,48.4,105422.0
2016-01-11 15:30:00,48.41,48.7,48.36,48.53,306793.0,48.41,48.7,48.36,48.53,306793.0
2016-01-12 09:30:00,48.89,48.94,48.23,48.3,91540.0,48.89,48.94,48.23,48.3,91540.0
2016-01-12 10:00:00,48.28,48.57,48.17,48.53,88764.0,48.28,48.57,48.17,48.53,88764.0
2016-01-12 10:30:00,48.55,48.72,48.48,48.56,67299.0,48.55,48.72,48.48,48.56,67299.0
2016-01-12 11:00:00,48.57,48.57,48.22,48.24,94407.0,48.57,48.57,48.22,48.24,94407.0
2016-01-12 11:30:00,48.22,48.22,47.79,47.81,85508.0,48.22,48.22,47.79,47.81,85508.0
2016-01-12 12:00:00,47.81,48.0,47.68,47.77,35255.0,47.81,48.0,47.68,47.77,35255.0
2016-01-12 12:30:00,47.75,47.8,47.59,47.64,41294.0,47.75,47.8,47.59,47.64,41294.0
2016-01-12 13:00:00,47.64,47.77,47.5,47.5,43845.0,47.64,47.77,47.5,47.5,43845.0
2016-01-12 13:30:00,47.5,47.59,47.45,47.45,65206.0,47.5,47.59,47.45,47.45,65206.0
2016-01-12 14:00:00,47.45,47.49,47.25,47.42,86412.0,47.45,47.49,47.25,47.42,86412.0
2016-01-12 14:30:00,47.41,47.73,47.36,47.67,81612.0,47.41,47.73,47.36,47.67,81612.0
2016-01-12 15:00:00,47.68,48.06,47.56,47.97,106492.0,47.68,48.06,47.56,47.97,106492.0
2016-01-12 15:30:00,47.96,48.11,47.84,48.01,374821.0,47.96,48.11,47.84,48.01,374821.0
2016-01-13 09:30:00,48.38,48.52,48.04,48.23,92654.0,48.38,48.52,48.04,48.23,92654.0
2016-01-13 10:00:00,48.27,48.35,47.87,47.87,64748.0,48.27,48.35,47.87,47.87,64748.0
2016-01-13 10:30:00,47.86,48.08,47.68,48.05,151151.0,47.86,48.08,47.68,48.05,151151.0
2016-01-13 11:00:00,48.03,48.2,47.9,48.19,111699.0,48.03,48.2,47.9,48.19,111699.0
2016-01-13 11:30:00,48.16,48.29,47.8,47.83,41631.0,48.16,48.29,47.8,47.83,41631.0
2016-01-13 12:00:00,47.8,47.92,47.74,47.89,40970.0,47.8,47.92,47.74,47.89,40970.0
2016-01-13 12:30:00,47.87,47.87,47.62,47.79,43337.0,47.87,47.87,47.62,47.79,43337.0
2016-01-13 13:00:00,47.75,47.85,47.63,47.63,40897.0,47.75,47.85,47.63,47.63,40897.0
2016-01-13 13:30:00,47.66,47.74,47.35,47.37,61102.0,47.66,47.74,47.35,47.37,61102.0
2016-01-13 14:00:00,47.37,47.52,47.19,47.3,55646.0,47.37,47.52,47.19,47.3,55646.0
2016-01-13 14:30:00,47.29,47.34,47.0,47.31,94060.0,47.29,47.34,47.0,47.31,94060.0
2016-01-13 15:00:00,47.31,47.37,47.02,47.29,111391.0,47.31,47.37,47.02,47.29,111391.0
2016-01-13 15:30:00,47.26,47.29,46.81,46.9,228185.0,47.26,47.29,46.81,46.9,228185.0
2016-01-14 09:30:00,46.96,47.05,46.27,46.27,74438.0,46.96,47.05,46.27,46.27,74438.0
2016-01-14 10:00:00,46.28,46.94,46.09,46.94,84046.0,46.28,46.94,46.09,46.94,84046.0
2016-01-14 10:30:00,46.89,47.39,46.83,47.22,47501.0,46.89,47.39,46.83,47.22,47501.0
2016-01-14 11:00:00,47.24,47.28,46.74,46.79,31472.0,47.24,47.28,46.74,46.79,31472.0
2016-01-14 11:30:00,46.83,46.9,46.71,46.8,56078.0,46.83,46.9,46.71,46.8,56078.0
2016-01-14 12:00:00,46.84,47.13,46.82,47.07,28200.0,46.84,47.13,46.82,47.07,28200.0
2016-01-14 12:30:00,47.07,47.35,47.07,47.29,46004.0,47.07,47.35,47.07,47.29,46004.0
2016-01-14 13:00:00,47.27,47.81,47.24,47.78,46670.0,47.27,47.81,47.24,47.78,46670.0
2016-01-14 13:30:00,47.8,47.97,47.73,47.87,34466.0,47.8,47.97,47.73,47.87,34466.0
2016-01-14 14:00:00,47.87,47.89,47.54,47.76,66686.0,47.87,47.89,47.54,47.76,66686.0
2016-01-14 14:30:00,47.77,48.25,47.76,48.25,62858.0,47.77,48.25,47.76,48.25,62858.0
2016-01-14 15:00:00,48.25,48.25,47.93,47.94,84363.0,48.25,48.25,47.93,47.94,84363.0
2016-01-14 15:30:00,47.95,47.95,47.53,47.55,218150.0,47.95,47.95,47.53,47.55,218150.0
2016-01-15 09:30:00,47.58,47.59,45.91,46.21,139766.0,47.58,47.59,45.91,46.21,139766.0
2016-01-15 10:00:00,46.21,46.57,46.03,46.31,81824.0,46.21,46.57,46.03,46.31,81824.0
2016-01-15 10:30:00,46.29,46.81,46.26,46.52,74582.0,46.29,46.81,46.26,46.52,74582.0
2016-01-15 11:00:00,46.51,46.57,46.32,46.39,61016.0,46.51,46.57,46.32,46.39,61016.0
2016-01-15 11:30:00,46.39,46.44,46.13,46.17,44920.0,46.39,46.44,46.13,46.17,44920.0
2016-01-15 12:00:00,46.19,46.2,45.65,45.81,76918.0,46.19,46.2,45.65,45.81,76918.0
2016-01-15 12:30:00,45.8,46.07,45.51,46.07,88433.0,45.8,46.07,45.51,46.07,88433.0
2016-01-15 13:00:00,46.07,46.39,46.05,46.33,46743.0,46.07,46.39,46.05,46.33,46743.0
2016-01-15 13:30:00,46.3,46.52,46.23,46.45,39732.0,46.3,46.52,46.23,46.45,39732.0
2016-01-15 14:00:00,46.43,46.47,46.16,46.16,46032.0,46.43,46.47,46.16,46.16,46032.0
2016-01-15 14:30:00,46.14,46.68,46.08,46.66,55185.0,46.14,46.68,46.08,46.66,55185.0
2016-01-15 15:00:00,46.68,46.82,46.39,46.75,96952.0,46.68,46.82,46.39,46.75,96952.0
2016-01-15 15:30:00,46.74,46.74,46.47,46.55,174013.0,46.74,46.74,46.47,46.55,174013.0
2016-01-19 09:30:00,46.75,47.49,45.46,45.73,102217.0,46.75,47.49,45.46,45.73,102217.0
2016-01-19 10:00:00,45.7,46.23,45.67,46.16,109858.0,45.7,46.23,45.67,46.16,109858.0
2016-01-19 10:30:00,46.16,46.19,45.34,45.35,95455.0,46.16,46.19,45.34,45.35,95455.0
2016-01-19 11:00:00,45.34,45.43,45.02,45.27,92784.0,45.34,45.43,45.02,45.27,92784.0
2016-01-19 11:30:00,45.3,45.41,44.9,44.95,77274.0,45.3,45.41,44.9,44.95,77274.0
2016-01-19 12:00:00,44.94,44.99,44.75,44.86,98500.0,44.94,44.99,44.75,44.86,98500.0
2016-01-19 12:30:00,44.88,44.91,44.49,44.54,74032.0,44.88,44.91,44.49,44.54,74032.0
2016-01-19 13:00:00,44.54,44.59,44.28,44.28,70335.0,44.54,44.59,44.28,44.28,70335.0
2016-01-19 13:30:00,44.28,44.31,44.09,44.2,176767.0,44.28,44.31,44.09,44.2,176767.0
2016-01-19 14:00:00,44.17,44.17,43.53,43.81,92257.0,44.17,44.17,43.53,43.81,92257.0
2016-01-19 14:30:00,43.82,43.9,43.57,43.82,117820.0,43.82,43.9,43.57,43.82,117820.0
2016-01-19 15:00:00,43.81,44.56,43.81,44.48,141254.0,43.81,44.56,43.81,44.48,141254.0
2016-01-19 15:30:00,44.48,44.74,44.38,44.55,352978.0,44.48,44.74,44.38,44.55,352978.0
2016-01-20 09:30:00,43.78,44.29,43.64,44.23,127860.0,43.78,44.29,43.64,44.23,127860.0
2016-01-20 10:00:00,44.24,44.67,44.12,44.55,123705.0,44.24,44.67,44.12,44.55,123705.0
2016-01-20 10:30:00,44.55,44.88,44.28,44.59,292657.0,44.55,44.88,44.28,44.59,292657.0
2016-01-20 11:00:00,44.58,45.71,44.58,45.68,263193.0,44.58,45.71,44.58,45.68,263193.0
2016-01-20 11:30:00,45.66,46.02,45.59,45.89,325158.0,45.66,46.02,45.59,45.89,325158.0
2016-01-20 12:00:00,45.9,46.05,45.2,45.26,183611.0,45.9,46.05,45.2,45.26,183611.0
2016-01-20 12:30:00,45.26,45.81,45.03,45.8,143638.0,45.26,45.81,45.03,45.8,143638.0
2016-01-20 13:00:00,45.78,45.96,45.42,45.62,97781.0,45.78,45.96,45.42,45.62,97781.0
2016-01-20 13:30:00,45.59,46.0,45.59,45.9,89019.0,45.59,46.0,45.59,45.9,89019.0
2016-01-20 14:00:00,45.91,45.92,45.45,45.7,115975.0,45.91,45.92,45.45,45.7,115975.0
2016-01-20 14:30:00,45.69,45.98,45.48,45.82,127620.0,45.69,45.98,45.48,45.82,127620.0
2016-01-20 15:00:00,45.84,46.53,45.72,46.51,170345.0,45.84,46.53,45.72,46.51,170345.0
2016-01-20 15:30:00,46.5,46.58,45.75,46.02,479868.0,46.5,46.58,45.75,46.02,479868.0
2016-01-21 09:30:00,46.01,46.51,45.87,46.26,42951.0,46.01,46.51,45.87,46.26,42951.0
2016-01-21 10:00:00,46.25,47.08,46.24,46.71,58516.0,46.25,47.08,46.24,46.71,58516.0
2016-01-21 10:30:00,46.75,47.19,46.6,46.65,78817.0,46.75,47.19,46.6,46.65,78817.0
2016-01-21 11:00:00,46.7,46.84,46.3,46.31,71983.0,46.7,46.84,46.3,46.31,71983.0
2016-01-21 11:30:00,46.3,46.89,46.3,46.82,36546.0,46.3,46.89,46.3,46.82,36546.0
2016-01-21 12:00:00,46.84,47.01,46.75,46.99,36975.0,46.84,47.01,46.75,46.99,36975.0
2016-01-21 12:30:00,46.96,47.01,46.69,46.77,27814.0,46.96,47.01,46.69,46.77,27814.0
2016-01-21 13:00:00,46.77,46.88,46.05,46.08,59498.0,46.77,46.88,46.05,46.08,59498.0
2016-01-21 13:30:00,46.04,46.26,45.94,46.04,73583.0,46.04,46.26,45.94,46.04,73583.0
2016-01-21 14:00:00,46.04,46.12,45.52,45.9,132496.0,46.04,46.12,45.52,45.9,132496.0
2016-01-21 14:30:00,45.89,46.1,45.65,46.02,121795.0,45.89,46.1,45.65,46.02,121795.0
2016-01-21 15:00:00,46.03,46.03,45.75,45.83,71057.0,46.03,46.03,45.75,45.83,71057.0
2016-01-21 15:30:00,45.81,46.11,45.79,45.79,142117.0,45.81,46.11,45.79,45.79,142117.0
2016-01-22 09:30:00,46.37,46.66,46.1,46.57,45616.0,46.37,46.66,46.1,46.57,45616.0
2016-01-22 10:00:00,46.57,46.64,46.13,46.13,34382.0,46.57,46.64,46.13,46.13,34382.0
2016-01-22 10:30:00,46.17,46.37,45.84,45.84,41834.0,46.17,46.37,45.84,45.84,41834.0
2016-01-22 11:00:00,45.85,46.06,45.74,46.04,53517.0,45.85,46.06,45.74,46.04,53517.0
2016-01-22 11:30:00,46.0,46.03,45.78,45.85,19389.0,46.0,46.03,45.78,45.85,19389.0
2016-01-22 12:00:00,45.84,45.92,45.79,45.83,28651.0,45.84,45.92,45.79,45.83,28651.0
2016-01-22 12:30:00,45.84,45.97,45.79,45.87,24520.0,45.84,45.97,45.79,45.87,24520.0
2016-01-22 13:00:00,45.85,45.86,45.61,45.71,28147.0,45.85,45.86,45.61,45.71,28147.0
2016-01-22 13:30:00,45.73,45.82,45.62,45.79,33303.0,45.73,45.82,45.62,45.79,33303.0
2016-01-22 14:00:00,45.79,45.91,45.7,45.7,39839.0,45.79,45.91,45.7,45.7,39839.0
2016-01-22 14:30:00,45.69,45.71,45.52,45.61,50272.0,45.69,45.71,45.52,45.61,50272.0
2016-01-22 15:00:00,45.61,45.72,45.5,45.66,81290.0,45.61,45.72,45.5,45.66,81290.0
2016-01-22 15:30:00,45.67,45.75,45.56,45.66,161884.0,45.67,45.75,45.56,45.66,161884.0
2016-01-25 09:30:00,45.49,45.75,45.28,45.43,58547.0,45.49,45.75,45.28,45.43,58547.0
2016-01-25 10:00:00,45.44,45.51,45.3,45.45,58183.0,45.44,45.51,45.3,45.45,58183.0
2016-01-25 10:30:00,45.45,45.45,45.01,45.01,53798.0,45.45,45.45,45.01,45.01,53798.0
2016-01-25 11:00:00,44.99,45.09,44.8,45.09,57372.0,44.99,45.09,44.8,45.09,57372.0
2016-01-25 11:30:00,45.04,45.09,44.89,45.05,27544.0,45.04,45.09,44.89,45.05,27544.0
2016-01-25 12:00:00,45.05,45.26,45.03,45.21,30434.0,45.05,45.26,45.03,45.21,30434.0
2016-01-25 12:30:00,45.21,45.31,45.13,45.26,24109.0,45.21,45.31,45.13,45.26,24109.0
2016-01-25 13:00:00,45.26,45.39,45.26,45.35,46777.0,45.26,45.39,45.26,45.35,46777.0
2016-01-25 13:30:00,45.35,45.4,45.12,45.12,44906.0,45.35,45.4,45.12,45.12,44906.0
2016-01-25 14:00:00,45.12,45.35,45.07,45.35,109263.0,45.12,45.35,45.07,45.35,109263.0
2016-01-25 14:30:00,45.34,45.44,45.29,45.38,51898.0,45.34,45.44,45.29,45.38,51898.0
2016-01-25 15:00:00,45.39,45.43,45.13,45.21,65148.0,45.39,45.43,45.13,45.21,65148.0
2016-01-25 15:30:00,45.23,45.27,45.08,45.19,208058.0,45.23,45.27,45.08,45.19,208058.0
2016-01-26 09:30:00,45.18,45.42,44.68,45.26,37102.0,45.18,45.42,44.68,45.26,37102.0
2016-01-26 10:00:00,45.27,45.62,45.27,45.45,35026.0,45.27,45.62,45.27,45.45,35026.0
2016-01-26 10:30:00,45.49,45.56,45.35,45.47,61817.0,45.49,45.56,45.35,45.47,61817.0
2016-01-26 11:00:00,45.47,45.71,45.47,45.59,38202.0,45.47,45.71,45.47,45.59,38202.0
2016-01-26 11:30:00,45.58,45.58,45.3,45.49,29995.0,45.58,45.58,45.3,45.49,29995.0
2016-01-26 12:00:00,45.49,45.75,45.48,45.72,19959.0,45.49,45.75,45.48,45.72,19959.0
2016-01-26 12:30:00,45.74,45.82,45.5,45.5,23787.0,45.74,45.82,45.5,45.5,23787.0
2016-01-26 13:00:00,45.51,45.53,45.32,45.4,80457.0,45.51,45.53,45.32,45.4,80457.0
2016-01-26 13:30:00,45.4,45.41,45.21,45.24,49487.0,45.4,45.41,45.21,45.24,49487.0
2016-01-26 14:00:00,45.21,45.27,45.11,45.18,66428.0,45.21,45.27,45.11,45.18,66428.0
2016-01-26 14:30:00,45.18,45.52,45.11,45.48,109405.0,45.18,45.52,45.11,45.48,109405.0
2016-01-26 15:00:00,45.48,45.49,45.26,45.38,80359.0,45.48,45.49,45.26,45.38,80359.0
2016-01-26 15:30:00,45.37,45.52,45.26,45.5,204424.0,45.37,45.52,45.26,45.5,204424.0
2016-01-27 09:30:00,45.32,45.69,45.26,45.39,39433.0,45.32,45.69,45.26,45.39,39433.0
2016-01-27 10:00:00,45.41,45.5,45.05,45.47,121740.0,45.41,45.5,45.05,45.47,121740.0
2016-01-27 10:30:00,45.46,45.58,45.29,45.4,76077.0,45.46,45.58,45.29,45.4,76077.0
2016-01-27 11:00:00,45.39,45.5,45.25,45.4,72230.0,45.39,45.5,45.25,45.4,72230.0
2016-01-27 11:30:00,45.4,45.54,45.32,45.39,102869.0,45.4,45.54,45.32,45.39,102869.0
2016-01-27 12:00:00,45.38,45.6,45.21,45.25,45360.0,45.38,45.6,45.21,45.25,45360.0
2016-01-27 12:30:00,45.25,45.28,45.01,45.02,102355.0,45.25,45.28,45.01,45.02,102355.0
2016-01-27 13:00:00,45.01,45.2,44.75,44.8,174338.0,45.01,45.2,44.75,44.8,174338.0
2016-01-27 13:30:00,44.79,44.89,44.63,44.65,98916.0,44.79,44.89,44.63,44.65,98916.0
2016-01-27 14:00:00,44.66,44.84,44.07,44.72,205421.0,44.66,44.84,44.07,44.72,205421.0
2016-01-27 14:30:00,44.72,44.72,43.9,43.94,108645.0,44.72,44.72,43.9,43.94,108645.0
2016-01-27 15:00:00,43.94,43.97,43.58,43.87,129124.0,43.94,43.97,43.58,43.87,129124.0
2016-01-27 15:30:00,43.89,44.07,43.78,44.06,279831.0,43.89,44.07,43.78,44.06,279831.0
2016-01-28 09:30:00,42.97,42.99,41.25,41.5,324371.0,42.97,42.99,41.25,41.5,324371.0
2016-01-28 10:00:00,41.5,41.5,40.5,40.79,221643.0,41.5,41.5,40.5,40.79,221643.0
2016-01-28 10:30:00,40.77,41.73,40.45,41.63,316463.0,40.77,41.73,40.45,41.63,316463.0
2016-01-28 11:00:00,41.6,42.04,41.46,41.65,221291.0,41.6,42.04,41.46,41.65,221291.0
2016-01-28 11:30:00,41.65,41.69,41.0,41.04,208742.0,41.65,41.69,41.0,41.04,208742.0
2016-01-28 12:00:00,41.04,41.47,40.88,41.36,127509.0,41.04,41.47,40.88,41.36,127509.0
2016-01-28 12:30:00,41.39,41.68,41.3,41.5,86998.0,41.39,41.68,41.3,41.5,86998.0
2016-01-28 13:00:00,41.47,41.8,41.45,41.75,158600.0,41.47,41.8,41.45,41.75,158600.0
2016-01-28 13:30:00,41.73,42.06,41.5,41.57,105896.0,41.73,42.06,41.5,41.57,105896.0
2016-01-28 14:00:00,41.57,41.9,41.49,41.86,104005.0,41.57,41.9,41.49,41.86,104005.0
2016-01-28 14:30:00,41.86,41.94,41.55,41.68,110986.0,41.86,41.94,41.55,41.68,110986.0
2016-01-28 15:00:00,41.68,41.78,41.53,41.68,127571.0,41.68,41.78,41.53,41.68,127571.0
2016-01-28 15:30:00,41.64,41.85,41.46,41.52,494560.0,41.64,41.85,41.46,41.52,494560.0
2016-01-29 09:30:00,41.68,42.85,41.6,42.77,113624.0,41.68,42.85,41.6,42.77,113624.0
2016-01-29 10:00:00,42.8,42.97,42.5,42.52,113370.0,42.8,42.97,42.5,42.52,113370.0
2016-01-29 10:30:00,42.5,42.6,42.26,42.49,165494.0,42.5,42.6,42.26,42.49,165494.0
2016-01-29 11:00:00,42.51,42.83,42.47,42.77,84930.0,42.51,42.83,42.47,42.77,84930.0
2016-01-29 11:30:00,42.8,43.14,42.8,43.02,111018.0,42.8,43.14,42.8,43.02,111018.0
2016-01-29 12:00:00,43.02,43.21,42.98,43.06,83457.0,43.02,43.21,42.98,43.06,83457.0
2016-01-29 12:30:00,43.07,43.09,42.92,42.95,85780.0,43.07,43.09,42.92,42.95,85780.0
2016-01-29 13:00:00,42.95,43.06,42.94,43.03,90669.0,42.95,43.06,42.94,43.03,90669.0
2016-01-29 13:30:00,43.04,43.05,42.82,42.82,105220.0,43.04,43.05,42.82,42.82,105220.0
2016-01-29 14:00:00,42.82,43.03,42.72,43.03,106482.0,42.82,43.03,42.72,43.03,106482.0
2016-01-29 14:30:00,43.03,43.16,42.95,43.1,137878.0,43.03,43.16,42.95,43.1,137878.0
2016-01-29 15:00:00,43.11,43.23,42.99,43.12,170766.0,43.11,43.23,42.99,43.12,170766.0
2016-01-29 15:30:00,43.14,43.29,43.08,43.26,356477.0,43.14,43.29,43.08,43.26,356477.0
2016-02-01 09:30:00,42.91,43.24,42.51,43.22,151590.0,42.91,43.24,42.51,43.22,151590.0
2016-02-01 10:00:00,43.2,44.08,43.09,44.01,297459.0,43.2,44.08,43.09,44.01,297459.0
2016-02-01 10:30:00,44.02,44.5,43.99,44.42,196772.0,44.02,44.5,43.99,44.42,196772.0
2016-02-01 11:00:00,44.44,44.8,44.43,44.66,167458.0,44.44,44.8,44.43,44.66,167458.0
2016-02-01 11:30:00,44.67,44.85,44.58,44.8,129137.0,44.67,44.85,44.58,44.8,129137.0
2016-02-01 12:00:00,44.8,45.12,44.65,45.11,181404.0,44.8,45.12,44.65,45.11,181404.0
2016-02-01 12:30:00,45.11,45.21,44.63,44.67,182915.0,45.11,45.21,44.63,44.67,182915.0
2016-02-01 13:00:00,44.68,44.96,44.52,44.95,123698.0,44.68,44.96,44.52,44.95,123698.0
2016-02-01 13:30:00,44.96,45.15,44.75,45.14,136244.0,44.96,45.15,44.75,45.14,136244.0
2016-02-01 14:00:00,45.14,45.26,44.9,45.25,176425.0,45.14,45.26,44.9,45.25,176425.0
2016-02-01 14:30:00,45.26,45.72,45.19,45.72,174828.0,45.26,45.72,45.19,45.72,174828.0
2016-02-01 15:00:00,45.71,45.84,45.49,45.68,220221.0,45.71,45.84,45.49,45.68,220221.0
2016-02-01 15:30:00,45.67,45.69,45.04,45.16,643745.0,45.67,45.69,45.04,45.16,643745.0
2016-02-02 09:30:00,44.63,44.68,43.55,43.65,360265.0,44.63,44.68,43.55,43.65,360265.0
2016-02-02 10:00:00,43.64,43.86,43.47,43.85,334447.0,43.64,43.86,43.47,43.85,334447.0
2016-02-02 10:30:00,43.85,43.85,43.61,43.75,223271.0,43.85,43.85,43.61,43.75,223271.0
2016-02-02 11:00:00,43.75,43.78,43.27,43.28,430365.0,43.75,43.78,43.27,43.28,430365.0
2016-02-02 11:30:00,43.27,43.32,42.9,43.01,135360.0,43.27,43.32,42.9,43.01,135360.0
2016-02-02 12:00:00,43.01,43.17,42.71,42.85,133829.0,43.01,43.17,42.71,42.85,133829.0
2016-02-02 12:30:00,42.86,43.15,42.84,43.15,114882.0,42.86,43.15,42.84,43.15,114882.0
2016-02-02 13:00:00,43.16,43.25,43.1,43.25,98656.0,43.16,43.25,43.1,43.25,98656.0
2016-02-02 13:30:00,43.26,43.26,43.12,43.2,110698.0,43.26,43.26,43.12,43.2,110698.0
2016-02-02 14:00:00,43.2,43.3,43.15,43.23,117720.0,43.2,43.3,43.15,43.23,117720.0
2016-02-02 14:30:00,43.25,43.5,43.18,43.43,204642.0,43.25,43.5,43.18,43.43,204642.0
2016-02-02 15:00:00,43.42,43.48,43.14,43.26,221719.0,43.42,43.48,43.14,43.26,221719.0
2016-02-02 15:30:00,43.25,43.46,43.25,43.46,479822.0,43.25,43.46,43.25,43.46,479822.0
2016-02-03 09:30:00,44.16,44.42,43.71,44.31,221810.0,44.16,44.42,43.71,44.31,221810.0
2016-02-03 10:00:00,44.31,44.32,43.8,43.8,815452.0,44.31,44.32,43.8,43.8,815452.0
2016-02-03 10:30:00,43.8,44.53,43.55,44.47,243020.0,43.8,44.53,43.55,44.47,243020.0
2016-02-03 11:00:00,44.47,44.52,44.04,44.37,129565.0,44.47,44.52,44.04,44.37,129565.0
2016-02-03 11:30:00,44.36,44.74,44.24,44.29,122862.0,44.36,44.74,44.24,44.29,122862.0
2016-02-03 12:00:00,44.29,44.53,44.25,44.29,122827.0,44.29,44.53,44.25,44.29,122827.0
2016-02-03 12:30:00,44.25,44.32,44.04,44.32,102288.0,44.25,44.32,44.04,44.32,102288.0
2016-02-03 13:00:00,44.31,44.38,44.15,44.25,109177.0,44.31,44.38,44.15,44.25,109177.0
2016-02-03 13:30:00,44.25,44.26,44.09,44.14,112464.0,44.25,44.26,44.09,44.14,112464.0
2016-02-03 14:00:00,44.13,44.67,44.13,44.62,127462.0,44.13,44.67,44.13,44.62,127462.0
2016-02-03 14:30:00,44.61,44.71,44.32,44.65,151556.0,44.61,44.71,44.32,44.65,151556.0
2016-02-03 15:00:00,44.64,44.84,44.49,44.52,212007.0,44.64,44.84,44.49,44.52,212007.0
2016-02-03 15:30:00,44.49,44.67,44.31,44.47,349180.0,44.49,44.67,44.31,44.47,349180.0
2016-02-04 09:30:00,44.22,46.08,44.17,46.08,163216.0,44.22,46.08,44.17,46.08,163216.0
2016-02-04 10:00:00,46.07,46.78,45.53,46.55,277602.0,46.07,46.78,45.53,46.55,277602.0
2016-02-04 10:30:00,46.56,46.94,46.44,46.75,244057.0,46.56,46.94,46.44,46.75,244057.0
2016-02-04 11:00:00,46.77,46.81,45.97,46.07,276829.0,46.77,46.81,45.97,46.07,276829.0
2016-02-04 11:30:00,46.09,46.19,45.59,45.6,203782.0,46.09,46.19,45.59,45.6,203782.0
2016-02-04 12:00:00,45.62,46.07,45.61,46.03,176369.0,45.62,46.07,45.61,46.03,176369.0
2016-02-04 12:30:00,46.03,46.35,45.9,46.27,150543.0,46.03,46.35,45.9,46.27,150543.0
2016-02-04 13:00:00,46.25,46.47,46.1,46.28,147619.0,46.25,46.47,46.1,46.28,147619.0
2016-02-04 13:30:00,46.29,46.35,45.95,46.19,130475.0,46.29,46.35,45.95,46.19,130475.0
2016-02-04 14:00:00,46.18,46.4,45.98,46.32,150551.0,46.18,46.4,45.98,46.32,150551.0
2016-02-04 14:30:00,46.32,46.45,46.02,46.39,279508.0,46.32,46.45,46.02,46.39,279508.0
2016-02-04 15:00:00,46.36,46.42,46.06,46.32,303392.0,46.36,46.42,46.06,46.32,303392.0
2016-02-04 15:30:00,46.31,46.51,46.23,46.36,428398.0,46.31,46.51,46.23,46.36,428398.0
2016-02-05 09:30:00,46.22,46.73,46.04,46.57,210149.0,46.22,46.73,46.04,46.57,210149.0
2016-02-05 10:00:00,46.59,46.85,46.23,46.26,251200.0,46.59,46.85,46.23,46.26,251200.0
2016-02-05 10:30:00,46.25,46.48,46.0,46.04,155167.0,46.25,46.48,46.0,46.04,155167.0
2016-02-05 11:00:00,46.03,46.14,45.66,46.14,272796.0,46.03,46.14,45.66,46.14,272796.0
2016-02-05 11:30:00,46.12,46.33,45.85,46.27,195048.0,46.12,46.33,45.85,46.27,195048.0
2016-02-05 12:00:00,46.26,46.32,46.07,46.12,128476.0,46.26,46.32,46.07,46.12,128476.0
2016-02-05 12:30:00,46.11,46.3,45.94,46.06,165859.0,46.11,46.3,45.94,46.06,165859.0
2016-02-05 13:00:00,46.06,46.21,46.02,46.2,101852.0,46.06,46.21,46.02,46.2,101852.0
2016-02-05 13:30:00,46.19,46.19,45.87,45.9,112260.0,46.19,46.19,45.87,45.9,112260.0
2016-02-05 14:00:00,45.9,45.91,45.48,45.65,204976.0,45.9,45.91,45.48,45.65,204976.0
2016-02-05 14:30:00,45.64,45.85,45.64,45.72,251547.0,45.64,45.85,45.64,45.72,251547.0
2016-02-05 15:00:00,45.73,45.73,45.53,45.65,221142.0,45.73,45.73,45.53,45.65,221142.0
2016-02-05 15:30:00,45.65,45.79,45.53,45.73,568958.0,45.65,45.79,45.53,45.73,568958.0
2016-02-08 09:30:00,45.29,46.83,45.15,46.61,447347.0,45.29,46.83,45.15,46.61,447347.0
2016-02-08 10:00:00,46.61,46.7,45.81,46.0,305180.0,46.61,46.7,45.81,46.0,305180.0
2016-02-08 10:30:00,46.0,46.04,45.34,45.36,284121.0,46.0,46.04,45.34,45.36,284121.0
2016-02-08 11:00:00,45.36,45.42,44.95,45.02,163301.0,45.36,45.42,44.95,45.02,163301.0
2016-02-08 11:30:00,45.02,45.24,44.92,45.19,151570.0,45.02,45.24,44.92,45.19,151570.0
2016-02-08 12:00:00,45.21,45.32,45.14,45.19,106753.0,45.21,45.32,45.14,45.19,106753.0
2016-02-08 12:30:00,45.19,45.24,45.13,45.14,111094.0,45.19,45.24,45.13,45.14,111094.0
2016-02-08 13:00:00,45.16,45.16,44.8,44.9,112714.0,45.16,45.16,44.8,44.9,112714.0
2016-02-08 13:30:00,44.92,44.98,44.48,44.57,478540.0,44.92,44.98,44.48,44.57,478540.0
2016-02-08 14:00:00,44.58,44.75,44.56,44.73,175509.0,44.58,44.75,44.56,44.73,175509.0
2016-02-08 14:30:00,44.73,44.74,44.51,44.65,214434.0,44.73,44.74,44.51,44.65,214434.0
2016-02-08 15:00:00,44.65,44.95,44.48,44.9,345195.0,44.65,44.95,44.48,44.9,345195.0
2016-02-08 15:30:00,44.9,45.06,44.64,44.72,531323.0,44.9,45.06,44.64,44.72,531323.0
2016-02-09 09:30:00,44.33,46.03,44.03,45.92,158860.0,44.33,46.03,44.03,45.92,158860.0
2016-02-09 10:00:00,45.94,46.34,45.86,46.03,146267.0,45.94,46.34,45.86,46.03,146267.0
2016-02-09 10:30:00,46.05,46.09,45.74,45.86,179057.0,46.05,46.09,45.74,45.86,179057.0
2016-02-09 11:00:00,45.87,46.87,45.85,46.78,145464.0,45.87,46.87,45.85,46.78,145464.0
2016-02-09 11:30:00,46.78,46.88,46.52,46.61,107301.0,46.78,46.88,46.52,46.61,107301.0
2016-02-09 12:00:00,46.64,46.94,46.6,46.73,100552.0,46.64,46.94,46.6,46.73,100552.0
2016-02-09 12:30:00,46.76,46.88,46.47,46.55,94938.0,46.76,46.88,46.47,46.55,94938.0
2016-02-09 13:00:00,46.54,46.54,45.82,45.99,147229.0,46.54,46.54,45.82,45.99,147229.0
2016-02-09 13:30:00,46.0,46.28,45.81,46.16,99093.0,46.0,46.28,45.81,46.16,99093.0
2016-02-09 14:00:00,46.17,46.59,46.17,46.37,116439.0,46.17,46.59,46.17,46.37,116439.0
2016-02-09 14:30:00,46.38,46.82,46.36,46.67,152192.0,46.38,46.82,46.36,46.67,152192.0
2016-02-09 15:00:00,46.69,46.97,46.53,46.57,192547.0,46.69,46.97,46.53,46.57,192547.0
2016-02-09 15:30:00,46.57,46.7,46.35,46.42,408348.0,46.57,46.7,46.35,46.42,408348.0
2016-02-10 09:30:00,46.58,47.47,46.35,47.42,66121.0,46.58,47.47,46.35,47.42,66121.0
2016-02-10 10:00:00,47.39,47.5,46.81,47.24,77860.0,47.39,47.5,46.81,47.24,77860.0
2016-02-10 10:30:00,47.28,47.71,46.7,46.72,78761.0,47.28,47.71,46.7,46.72,78761.0
2016-02-10 11:00:00,46.72,47.13,46.58,46.88,73005.0,46.72,47.13,46.58,46.88,73005.0
2016-02-10 11:30:00,46.88,47.28,46.61,47.04,71938.0,46.88,47.28,46.61,47.04,71938.0
2016-02-10 12:00:00,47.03,47.34,46.83,47.28,55097.0,47.03,47.34,46.83,47.28,55097.0
2016-02-10 12:30:00,47.3,47.45,47.17,47.4,60919.0,47.3,47.45,47.17,47.4,60919.0
2016-02-10 13:00:00,47.39,47.57,47.23,47.4,92172.0,47.39,47.57,47.23,47.4,92172.0
2016-02-10 13:30:00,47.4,47.43,47.18,47.34,75225.0,47.4,47.43,47.18,47.34,75225.0
2016-02-10 14:00:00,47.35,47.6,47.25,47.34,86106.0,47.35,47.6,47.25,47.34,86106.0
2016-02-10 14:30:00,47.36,47.49,47.13,47.19,76259.0,47.36,47.49,47.13,47.19,76259.0
2016-02-10 15:00:00,47.2,47.46,46.93,46.96,121463.0,47.2,47.46,46.93,46.96,121463.0
2016-02-10 15:30:00,46.97,47.1,46.71,46.75,223494.0,46.97,47.1,46.71,46.75,223494.0
2016-02-11 09:30:00,45.82,47.12,45.62,47.01,113484.0,45.82,47.12,45.62,47.01,113484.0
2016-02-11 10:00:00,46.99,47.2,46.39,46.41,93420.0,46.99,47.2,46.39,46.41,93420.0
2016-02-11 10:30:00,46.38,46.63,46.13,46.52,134588.0,46.38,46.63,46.13,46.52,134588.0
2016-02-11 11:00:00,46.54,46.73,46.42,46.55,116220.0,46.54,46.73,46.42,46.55,116220.0
2016-02-11 11:30:00,46.58,46.64,46.12,46.37,114902.0,46.58,46.64,46.12,46.37,114902.0
2016-02-11 12:00:00,46.37,46.75,46.31,46.69,93890.0,46.37,46.75,46.31,46.69,93890.0
2016-02-11 12:30:00,46.72,47.1,46.56,46.98,72522.0,46.72,47.1,46.56,46.98,72522.0
2016-02-11 13:00:00,47.0,47.1,46.76,46.86,66847.0,47.0,47.1,46.76,46.86,66847.0
2016-02-11 13:30:00,46.86,46.94,46.71,46.79,73635.0,46.86,46.94,46.71,46.79,73635.0
2016-02-11 14:00:00,46.78,46.86,46.52,46.52,76500.0,46.78,46.86,46.52,46.52,76500.0
2016-02-11 14:30:00,46.53,47.36,46.4,47.19,139304.0,46.53,47.36,46.4,47.19,139304.0
2016-02-11 15:00:00,47.24,47.3,46.89,47.1,137160.0,47.24,47.3,46.89,47.1,137160.0
2016-02-11 15:30:00,47.1,47.31,46.77,46.8,280663.0,47.1,47.31,46.77,46.8,280663.0
2016-02-12 09:30:00,47.15,47.71,46.32,46.62,121097.0,47.15,47.71,46.32,46.62,121097.0
2016-02-12 10:00:00,46.62,47.17,46.5,47.16,111923.0,46.62,47.17,46.5,47.16,111923.0
2016-02-12 10:30:00,47.18,47.39,47.03,47.18,120675.0,47.18,47.39,47.03,47.18,120675.0
2016-02-12 11:00:00,47.19,47.98,47.19,47.96,140736.0,47.19,47.98,47.19,47.96,140736.0
2016-02-12 11:30:00,47.98,48.07,47.66,47.72,121674.0,47.98,48.07,47.66,47.72,121674.0
2016-02-12 12:00:00,47.72,48.11,47.62,48.0,90762.0,47.72,48.11,47.62,48.0,90762.0
2016-02-12 12:30:00,48.04,48.1,47.85,47.93,80689.0,48.04,48.1,47.85,47.93,80689.0
2016-02-12 13:00:00,47.93,48.03,47.56,47.77,73594.0,47.93,48.03,47.56,47.77,73594.0
2016-02-12 13:30:00,47.78,47.99,47.69,47.84,77661.0,47.78,47.99,47.69,47.84,77661.0
2016-02-12 14:00:00,47.85,48.09,47.83,48.0,97995.0,47.85,48.09,47.83,48.0,97995.0
2016-02-12 14:30:00,48.0,48.12,47.85,48.06,111937.0,48.0,48.12,47.85,48.06,111937.0
2016-02-12 15:00:00,48.06,48.42,48.03,48.41,208258.0,48.06,48.42,48.03,48.41,208258.0
2016-02-12 15:30:00,48.41,48.41,48.02,48.16,255370.0,48.41,48.41,48.02,48.16,255370.0
2016-02-16 09:30:00,48.59,49.44,48.4,48.87,108914.0,48.59,49.44,48.4,48.87,108914.0
2016-02-16 10:00:00,48.85,49.18,48.52,49.0,87872.0,48.85,49.18,48.52,49.0,87872.0
2016-02-16 10:30:00,49.06,49.44,48.96,49.22,82082.0,49.06,49.44,48.96,49.22,82082.0
2016-02-16 11:00:00,49.22,49.57,49.12,49.2,110747.0,49.22,49.57,49.12,49.2,110747.0
2016-02-16 11:30:00,49.2,49.62,49.18,49.58,109141.0,49.2,49.62,49.18,49.58,109141.0
2016-02-16 12:00:00,49.57,49.79,49.48,49.55,101522.0,49.57,49.79,49.48,49.55,101522.0
2016-02-16 12:30:00,49.57,49.66,49.25,49.66,89483.0,49.57,49.66,49.25,49.66,89483.0
2016-02-16 13:00:00,49.66,49.89,49.61,49.69,79777.0,49.66,49.89,49.61,49.69,79777.0
2016-02-16 13:30:00,49.69,49.8,49.45,49.62,104314.0,49.69,49.8,49.45,49.62,104314.0
2016-02-16 14:00:00,49.62,49.67,49.33,49.52,92849.0,49.62,49.67,49.33,49.52,92849.0
2016-02-16 14:30:00,49.55,49.74,49.54,49.63,124887.0,49.55,49.74,49.54,49.63,124887.0
2016-02-16 15:00:00,49.64,49.65,49.38,49.43,194255.0,49.64,49.65,49.38,49.43,194255.0
2016-02-16 15:30:00,49.42,49.43,49.12,49.23,235229.0,49.42,49.43,49.12,49.23,235229.0
2016-02-17 09:30:00,49.56,50.88,49.56,50.14,219540.0,49.56,50.88,49.56,50.14,219540.0
2016-02-17 10:00:00,50.17,50.32,49.8,50.0,144618.0,50.17,50.32,49.8,50.0,144618.0
2016-02-17 10:30:00,50.02,50.11,49.66,49.8,160366.0,50.02,50.11,49.66,49.8,160366.0
2016-02-17 11:00:00,49.8,49.94,49.42,49.75,201352.0,49.8,49.94,49.42,49.75,201352.0
2016-02-17 11:30:00,49.77,49.9,49.41,49.68,137006.0,49.77,49.9,49.41,49.68,137006.0
2016-02-17 12:00:00,49.68,49.7,49.31,49.33,111197.0,49.68,49.7,49.31,49.33,111197.0
2016-02-17 12:30:00,49.35,49.46,49.21,49.39,97704.0,49.35,49.46,49.21,49.39,97704.0
2016-02-17 13:00:00,49.39,49.84,49.24,49.81,143248.0,49.39,49.84,49.24,49.81,143248.0
2016-02-17 13:30:00,49.81,49.91,49.55,49.69,188403.0,49.81,49.91,49.55,49.69,188403.0
2016-02-17 14:00:00,49.69,49.89,49.54,49.55,78016.0,49.69,49.89,49.54,49.55,78016.0
2016-02-17 14:30:00,49.55,49.6,49.38,49.5,102281.0,49.55,49.6,49.38,49.5,102281.0
2016-02-17 15:00:00,49.51,49.89,49.48,49.83,139539.0,49.51,49.89,49.48,49.83,139539.0
2016-02-17 15:30:00,49.83,49.84,49.58,49.65,194926.0,49.83,49.84,49.58,49.65,194926.0
2016-02-18 09:30:00,49.5,50.26,49.33,50.26,106052.0,49.5,50.26,49.33,50.26,106052.0
2016-02-18 10:00:00,50.27,50.27,49.62,49.87,101639.0,50.27,50.27,49.62,49.87,101639.0
2016-02-18 10:30:00,49.9,49.9,49.66,49.9,88411.0,49.9,49.9,49.66,49.9,88411.0
2016-02-18 11:00:00,49.87,50.13,49.77,49.89,101830.0,49.87,50.13,49.77,49.89,101830.0
2016-02-18 11:30:00,49.87,50.13,49.8,50.12,108984.0,49.87,50.13,49.8,50.12,108984.0
2016-02-18 12:00:00,50.12,50.3,50.02,50.28,84336.0,50.12,50.3,50.02,50.28,84336.0
2016-02-18 12:30:00,50.27,50.39,50.22,50.24,57293.0,50.27,50.39,50.22,50.24,57293.0
2016-02-18 13:00:00,50.21,50.31,50.06,50.09,54206.0,50.21,50.31,50.06,50.09,54206.0
2016-02-18 13:30:00,50.07,50.26,50.0,50.11,60568.0,50.07,50.26,50.0,50.11,60568.0
2016-02-18 14:00:00,50.11,50.49,50.1,50.46,72505.0,50.11,50.49,50.1,50.46,72505.0
2016-02-18 14:30:00,50.46,50.52,50.34,50.5,69958.0,50.46,50.52,50.34,50.5,69958.0
2016-02-18 15:00:00,50.5,50.52,50.16,50.17,102988.0,50.5,50.52,50.16,50.17,102988.0
2016-02-18 15:30:00,50.16,50.25,49.82,49.95,213838.0,50.16,50.25,49.82,49.95,213838.0
2016-02-19 09:30:00,49.62,49.62,48.36,48.36,113288.0,49.62,49.62,48.36,48.36,113288.0
2016-02-19 10:00:00,48.27,48.42,47.95,47.98,106841.0,48.27,48.42,47.95,47.98,106841.0
2016-02-19 10:30:00,47.95,48.07,47.39,47.58,132195.0,47.95,48.07,47.39,47.58,132195.0
2016-02-19 11:00:00,47.57,47.92,47.39,47.86,105399.0,47.57,47.92,47.39,47.86,105399.0
2016-02-19 11:30:00,47.88,48.16,47.82,48.06,101176.0,47.88,48.16,47.82,48.06,101176.0
2016-02-19 12:00:00,48.1,48.17,47.83,47.85,36441.0,48.1,48.17,47.83,47.85,36441.0
2016-02-19 12:30:00,47.82,47.99,47.79,47.82,39292.0,47.82,47.99,47.79,47.82,39292.0
2016-02-19 13:00:00,47.79,47.89,47.6,47.62,64279.0,47.79,47.89,47.6,47.62,64279.0
2016-02-19 13:30:00,47.64,47.71,47.41,47.54,55886.0,47.64,47.71,47.41,47.54,55886.0
2016-02-19 14:00:00,47.54,47.68,47.5,47.55,88554.0,47.54,47.68,47.5,47.55,88554.0
2016-02-19 14:30:00,47.54,47.7,47.46,47.67,69464.0,47.54,47.7,47.46,47.67,69464.0
2016-02-19 15:00:00,47.69,48.0,47.69,47.97,87780.0,47.69,48.0,47.69,47.97,87780.0
2016-02-19 15:30:00,47.97,48.07,47.88,47.94,286443.0,47.97,48.07,47.88,47.94,286443.0
2016-02-22 09:30:00,48.75,49.77,48.75,49.47,189007.0,48.75,49.77,48.75,49.47,189007.0
2016-02-22 10:00:00,49.47,49.7,49.17,49.41,111828.0,49.47,49.7,49.17,49.41,111828.0
2016-02-22 10:30:00,49.41,49.73,49.38,49.45,169038.0,49.41,49.73,49.38,49.45,169038.0
2016-02-22 11:00:00,49.42,49.53,49.26,49.5,200181.0,49.42,49.53,49.26,49.5,200181.0
2016-02-22 11:30:00,49.45,49.74,49.36,49.53,82797.0,49.45,49.74,49.36,49.53,82797.0
2016-02-22 12:00:00,49.5,49.52,49.13,49.28,79262.0,49.5,49.52,49.13,49.28,79262.0
2016-02-22 12:30:00,49.24,49.44,49.24,49.4,75207.0,49.24,49.44,49.24,49.4,75207.0
2016-02-22 13:00:00,49.39,49.9,49.34,49.9,78751.0,49.39,49.9,49.34,49.9,78751.0
2016-02-22 13:30:00,49.88,50.11,49.78,50.05,48327.0,49.88,50.11,49.78,50.05,48327.0
2016-02-22 14:00:00,50.05,50.06,49.85,50.02,62165.0,50.05,50.06,49.85,50.02,62165.0
2016-02-22 14:30:00,50.02,50.04,49.81,50.0,80154.0,50.02,50.04,49.81,50.0,80154.0
2016-02-22 15:00:00,50.01,50.03,49.82,49.97,93348.0,50.01,50.03,49.82,49.97,93348.0
2016-02-22 15:30:00,49.96,50.06,49.76,49.83,251566.0,49.96,50.06,49.76,49.83,251566.0
2016-02-23 09:30:00,50.1,52.41,49.73,51.85,247439.0,50.1,52.41,49.73,51.85,247439.0
2016-02-23 10:00:00,51.86,52.01,50.59,51.16,118627.0,51.86,52.01,50.59,51.16,118627.0
2016-02-23 10:30:00,51.17,51.29,50.46,50.65,209468.0,51.17,51.29,50.46,50.65,209468.0
2016-02-23 11:00:00,50.64,50.67,49.94,50.12,173192.0,50.64,50.67,49.94,50.12,173192.0
2016-02-23 11:30:00,50.11,50.7,49.98,50.63,80586.0,50.11,50.7,49.98,50.63,80586.0
2016-02-23 12:00:00,50.63,50.8,50.56,50.71,110832.0,50.63,50.8,50.56,50.71,110832.0
2016-02-23 12:30:00,50.7,50.91,50.55,50.61,85083.0,50.7,50.91,50.55,50.61,85083.0
2016-02-23 13:00:00,50.6,50.8,50.34,50.47,120212.0,50.6,50.8,50.34,50.47,120212.0
2016-02-23 13:30:00,50.47,50.6,50.29,50.47,95510.0,50.47,50.6,50.29,50.47,95510.0
2016-02-23 14:00:00,50.46,50.74,50.35,50.55,90617.0,50.46,50.74,50.35,50.55,90617.0
2016-02-23 14:30:00,50.53,50.68,50.52,50.58,91873.0,50.53,50.68,50.52,50.58,91873.0
2016-02-23 15:00:00,50.59,50.63,50.41,50.48,117763.0,50.59,50.63,50.41,50.48,117763.0
2016-02-23 15:30:00,50.48,50.64,50.34,50.37,226126.0,50.48,50.64,50.34,50.37,226126.0
2016-02-24 09:30:00,49.65,49.85,49.13,49.46,170877.0,49.65,49.85,49.13,49.46,170877.0
2016-02-24 10:00:00,49.49,49.91,49.17,49.86,214290.0,49.49,49.91,49.17,49.86,214290.0
2016-02-24 10:30:00,49.88,50.66,49.7,50.52,85002.0,49.88,50.66,49.7,50.52,85002.0
2016-02-24 11:00:00,50.52,50.72,50.46,50.6,148251.0,50.52,50.72,50.46,50.6,148251.0
2016-02-24 11:30:00,50.58,51.07,50.58,50.96,65675.0,50.58,51.07,50.58,50.96,65675.0
2016-02-24 12:00:00,50.99,51.51,50.92,51.27,138167.0,50.99,51.51,50.92,51.27,138167.0
2016-02-24 12:30:00,51.28,51.29,51.07,51.11,44450.0,51.28,51.29,51.07,51.11,44450.0
2016-02-24 13:00:00,51.13,51.33,51.0,51.04,34516.0,51.13,51.33,51.0,51.04,34516.0
2016-02-24 13:30:00,51.04,51.19,50.97,51.02,39968.0,51.04,51.19,50.97,51.02,39968.0
2016-02-24 14:00:00,51.05,51.45,51.0,51.39,50666.0,51.05,51.45,51.0,51.39,50666.0
2016-02-24 14:30:00,51.38,51.42,51.2,51.24,83728.0,51.38,51.42,51.2,51.24,83728.0
2016-02-24 15:00:00,51.23,51.52,51.23,51.49,105875.0,51.23,51.52,51.23,51.49,105875.0
2016-02-24 15:30:00,51.5,51.54,51.23,51.34,208473.0,51.5,51.54,51.23,51.34,208473.0
2016-02-25 09:30:00,51.57,52.44,51.24,51.24,104606.0,51.57,52.44,51.24,51.24,104606.0
2016-02-25 10:00:00,51.26,51.86,51.12,51.78,51782.0,51.26,51.86,51.12,51.78,51782.0
2016-02-25 10:30:00,51.79,52.05,51.53,51.99,185917.0,51.79,52.05,51.53,51.99,185917.0
2016-02-25 11:00:00,51.93,52.01,51.6,51.72,48583.0,51.93,52.01,51.6,51.72,48583.0
2016-02-25 11:30:00,51.72,51.96,51.53,51.8,50360.0,51.72,51.96,51.53,51.8,50360.0
2016-02-25 12:00:00,51.78,52.03,51.71,51.99,56059.0,51.78,52.03,51.71,51.99,56059.0
2016-02-25 12:30:00,51.95,52.1,51.77,52.0,66379.0,51.95,52.1,51.77,52.0,66379.0
2016-02-25 13:00:00,52.03,52.23,51.87,52.18,64060.0,52.03,52.23,51.87,52.18,64060.0
2016-02-25 13:30:00,52.18,52.21,51.98,52.07,71775.0,52.18,52.21,51.98,52.07,71775.0
2016-02-25 14:00:00,52.07,52.09,51.93,51.95,80986.0,52.07,52.09,51.93,51.95,80986.0
2016-02-25 14:30:00,51.94,52.07,51.66,51.73,56258.0,51.94,52.07,51.66,51.73,56258.0
2016-02-25 15:00:00,51.72,51.85,51.68,51.71,73767.0,51.72,51.85,51.68,51.71,73767.0
2016-02-25 15:30:00,51.72,51.95,51.67,51.94,211320.0,51.72,51.95,51.67,51.94,211320.0
2016-02-26 09:30:00,52.11,52.5,51.92,52.0,75600.0,52.11,52.5,51.92,52.0,75600.0
2016-02-26 10:00:00,51.99,52.14,51.51,51.6,73357.0,51.99,52.14,51.51,51.6,73357.0
2016-02-26 10:30:00,51.6,52.11,51.6,52.0,81904.0,51.6,52.11,51.6,52.0,81904.0
2016-02-26 11:00:00,52.03,52.12,51.85,51.93,97119.0,52.03,52.12,51.85,51.93,97119.0
2016-02-26 11:30:00,51.92,51.99,51.78,51.96,49186.0,51.92,51.99,51.78,51.96,49186.0
2016-02-26 12:00:00,51.94,51.94,51.15,51.81,137691.0,51.94,51.94,51.15,51.81,137691.0
2016-02-26 12:30:00,51.83,51.9,51.61,51.9,50735.0,51.83,51.9,51.61,51.9,50735.0
2016-02-26 13:00:00,51.91,52.07,51.82,51.91,35245.0,51.91,52.07,51.82,51.91,35245.0
2016-02-26 13:30:00,51.91,51.93,51.6,51.64,42716.0,51.91,51.93,51.6,51.64,42716.0
2016-02-26 14:00:00,51.63,51.69,51.35,51.54,62824.0,51.63,51.69,51.35,51.54,62824.0
2016-02-26 14:30:00,51.51,51.56,51.36,51.38,57293.0,51.51,51.56,51.36,51.38,57293.0
2016-02-26 15:00:00,51.39,51.75,51.39,51.68,79973.0,51.39,51.75,51.39,51.68,79973.0
2016-02-26 15:30:00,51.69,51.83,51.66,51.66,169034.0,51.69,51.83,51.66,51.66,169034.0
2016-02-29 09:30:00,51.87,52.41,51.87,52.08,51939.0,51.87,52.41,51.87,52.08,51939.0
2016-02-29 10:00:00,52.0,52.18,51.89,51.95,41730.0,52.0,52.18,51.89,51.95,41730.0
2016-02-29 10:30:00,51.99,52.35,51.95,52.3,33844.0,51.99,52.35,51.95,52.3,33844.0
2016-02-29 11:00:00,52.3,52.43,52.07,52.16,43278.0,52.3,52.43,52.07,52.16,43278.0
2016-02-29 11:30:00,52.19,52.43,52.11,52.13,25493.0,52.19,52.43,52.11,52.13,25493.0
2016-02-29 12:00:00,52.14,52.16,51.91,51.98,27168.0,52.14,52.16,51.91,51.98,27168.0
2016-02-29 12:30:00,51.96,51.97,51.8,51.91,27327.0,51.96,51.97,51.8,51.91,27327.0
2016-02-29 13:00:00,51.88,51.94,51.76,51.78,25607.0,51.88,51.94,51.76,51.78,25607.0
2016-02-29 13:30:00,51.77,51.85,51.64,51.74,28149.0,51.77,51.85,51.64,51.74,28149.0
2016-02-29 14:00:00,51.73,51.75,51.42,51.55,40966.0,51.73,51.75,51.42,51.55,40966.0
2016-02-29 14:30:00,51.54,51.66,51.49,51.65,62719.0,51.54,51.66,51.49,51.65,62719.0
2016-02-29 15:00:00,51.64,51.71,51.54,51.7,72312.0,51.64,51.71,51.54,51.7,72312.0
2016-02-29 15:30:00,51.69,51.83,51.44,51.45,264300.0,51.69,51.83,51.44,51.45,264300.0
2016-03-01 09:30:00,53.09,53.8,51.96,52.61,238914.0,53.09,53.8,51.96,52.61,238914.0
2016-03-01 10:00:00,52.63,52.99,52.48,52.81,104872.0,52.63,52.99,52.48,52.81,104872.0
2016-03-01 10:30:00,52.81,53.37,52.81,53.26,130819.0,52.81,53.37,52.81,53.26,130819.0
2016-03-01 11:00:00,53.24,53.47,53.11,53.3,69777.0,53.24,53.47,53.11,53.3,69777.0
2016-03-01 11:30:00,53.3,53.35,53.01,53.11,94714.0,53.3,53.35,53.01,53.11,94714.0
2016-03-01 12:00:00,53.13,53.41,53.04,53.08,112661.0,53.13,53.41,53.04,53.08,112661.0
2016-03-01 12:30:00,53.08,53.3,52.93,53.1,113261.0,53.08,53.3,52.93,53.1,113261.0
2016-03-01 13:00:00,53.08,53.39,52.98,53.04,168854.0,53.08,53.39,52.98,53.04,168854.0
2016-03-01 13:30:00,53.05,53.06,52.83,52.9,212738.0,53.05,53.06,52.83,52.9,212738.0
2016-03-01 14:00:00,52.91,53.01,52.68,52.68,149839.0,52.91,53.01,52.68,52.68,149839.0
2016-03-01 14:30:00,52.69,52.78,52.44,52.76,250810.0,52.69,52.78,52.44,52.76,250810.0
2016-03-01 15:00:00,52.76,52.77,52.55,52.66,173646.0,52.76,52.77,52.55,52.66,173646.0
2016-03-01 15:30:00,52.65,52.68,52.49,52.52,337974.0,52.65,52.68,52.49,52.52,337974.0
2016-03-02 09:30:00,52.38,52.99,52.35,52.43,201236.0,52.38,52.99,52.35,52.43,201236.0
2016-03-02 10:00:00,52.46,52.68,52.01,52.03,198062.0,52.46,52.68,52.01,52.03,198062.0
2016-03-02 10:30:00,52.0,52.09,51.61,52.02,98765.0,52.0,52.09,51.61,52.02,98765.0
2016-03-02 11:00:00,52.02,52.38,51.8,51.85,88520.0,52.02,52.38,51.8,51.85,88520.0
2016-03-02 11:30:00,51.86,51.96,51.31,51.32,82040.0,51.86,51.96,51.31,51.32,82040.0
2016-03-02 12:00:00,51.33,51.53,51.26,51.27,58405.0,51.33,51.53,51.26,51.27,58405.0
2016-03-02 12:30:00,51.28,51.44,51.15,51.35,75676.0,51.28,51.44,51.15,51.35,75676.0
2016-03-02 13:00:00,51.36,51.71,51.33,51.6,59401.0,51.36,51.71,51.33,51.6,59401.0
2016-03-02 13:30:00,51.59,51.72,51.28,51.28,71453.0,51.59,51.72,51.28,51.28,71453.0
2016-03-02 14:00:00,51.32,51.53,51.13,51.4,85511.0,51.32,51.53,51.13,51.4,85511.0
2016-03-02 14:30:00,51.38,51.62,51.36,51.44,90819.0,51.38,51.62,51.36,51.44,90819.0
2016-03-02 15:00:00,51.45,51.57,51.25,51.46,161660.0,51.45,51.57,51.25,51.46,161660.0
2016-03-02 15:30:00,51.47,51.59,51.33,51.55,345176.0,51.47,51.59,51.33,51.55,345176.0
2016-03-03 09:30:00,51.52,52.2,51.24,52.11,77390.0,51.52,52.2,51.24,52.11,77390.0
2016-03-03 10:00:00,52.11,52.15,51.78,52.07,98284.0,52.11,52.15,51.78,52.07,98284.0
2016-03-03 10:30:00,52.1,52.87,52.06,52.8,59951.0,52.1,52.87,52.06,52.8,59951.0
2016-03-03 11:00:00,52.82,53.08,52.05,52.11,76574.0,52.82,53.08,52.05,52.11,76574.0
2016-03-03 11:30:00,52.09,52.17,51.89,52.04,91295.0,52.09,52.17,51.89,52.04,91295.0
2016-03-03 12:00:00,52.05,52.08,51.81,51.89,148354.0,52.05,52.08,51.81,51.89,148354.0
2016-03-03 12:30:00,51.87,52.26,51.81,52.1,92592.0,51.87,52.26,51.81,52.1,92592.0
2016-03-03 13:00:00,52.08,52.51,52.02,52.49,78246.0,52.08,52.51,52.02,52.49,78246.0
2016-03-03 13:30:00,52.49,52.84,52.48,52.78,51438.0,52.49,52.84,52.48,52.78,51438.0
2016-03-03 14:00:00,52.8,52.83,52.66,52.75,39787.0,52.8,52.83,52.66,52.75,39787.0
2016-03-03 14:30:00,52.75,52.96,52.73,52.81,73572.0,52.75,52.96,52.73,52.81,73572.0
2016-03-03 15:00:00,52.81,52.93,52.77,52.87,130560.0,52.81,52.93,52.77,52.87,130560.0
2016-03-03 15:30:00,52.86,53.0,52.85,52.96,201497.0,52.86,53.0,52.85,52.96,201497.0
2016-03-04 09:30:00,53.23,53.35,52.85,52.97,113585.0,53.23,53.35,52.85,52.97,113585.0
2016-03-04 10:00:00,52.99,53.25,52.93,53.05,61393.0,52.99,53.25,52.93,53.05,61393.0
2016-03-04 10:30:00,53.06,53.63,53.05,53.57,79794.0,53.06,53.63,53.05,53.57,79794.0
2016-03-04 11:00:00,53.56,53.75,53.48,53.62,105580.0,53.56,53.75,53.48,53.62,105580.0
2016-03-04 11:30:00,53.62,53.69,53.24,53.38,55756.0,53.62,53.69,53.24,53.38,55756.0
2016-03-04 12:00:00,53.38,53.42,53.08,53.15,52166.0,53.38,53.42,53.08,53.15,52166.0
2016-03-04 12:30:00,53.15,53.24,53.04,53.12,45232.0,53.15,53.24,53.04,53.12,45232.0
2016-03-04 13:00:00,53.13,53.16,52.86,53.12,55069.0,53.13,53.16,52.86,53.12,55069.0
2016-03-04 13:30:00,53.1,53.1,52.95,53.01,62620.0,53.1,53.1,52.95,53.01,62620.0
2016-03-04 14:00:00,53.01,53.01,52.62,52.66,72990.0,53.01,53.01,52.62,52.66,72990.0
2016-03-04 14:30:00,52.65,52.78,52.48,52.6,65225.0,52.65,52.78,52.48,52.6,65225.0
2016-03-04 15:00:00,52.6,52.91,52.5,52.9,62473.0,52.6,52.91,52.5,52.9,62473.0
2016-03-04 15:30:00,52.91,52.91,52.68,52.74,202176.0,52.91,52.91,52.68,52.74,202176.0
2016-03-07 09:30:00,52.4,52.97,52.4,52.6,38301.0,52.4,52.97,52.4,52.6,38301.0
2016-03-07 10:00:00,52.58,52.88,52.56,52.74,69723.0,52.58,52.88,52.56,52.74,69723.0
2016-03-07 10:30:00,52.76,52.99,52.66,52.68,71991.0,52.76,52.99,52.66,52.68,71991.0
2016-03-07 11:00:00,52.68,52.96,52.67,52.76,80087.0,52.68,52.96,52.67,52.76,80087.0
2016-03-07 11:30:00,52.76,53.05,52.69,52.8,50766.0,52.76,53.05,52.69,52.8,50766.0
2016-03-07 12:00:00,52.82,52.86,52.66,52.76,33898.0,52.82,52.86,52.66,52.76,33898.0
2016-03-07 12:30:00,52.78,52.83,52.65,52.74,41036.0,52.78,52.83,52.65,52.74,41036.0
2016-03-07 13:00:00,52.75,52.88,52.6,52.71,45884.0,52.75,52.88,52.6,52.71,45884.0
2016-03-07 13:30:00,52.7,52.86,52.62,52.82,47291.0,52.7,52.86,52.62,52.82,47291.0
2016-03-07 14:00:00,52.83,52.92,52.67,52.69,46099.0,52.83,52.92,52.67,52.69,46099.0
2016-03-07 14:30:00,52.67,52.77,52.53,52.72,51889.0,52.67,52.77,52.53,52.72,51889.0
2016-03-07 15:00:00,52.72,52.9,52.61,52.83,78350.0,52.72,52.9,52.61,52.83,78350.0
2016-03-07 15:30:00,52.84,52.97,52.71,52.86,138020.0,52.84,52.97,52.71,52.86,138020.0
2016-03-08 09:30:00,51.31,51.56,50.04,50.04,165172.0,51.31,51.56,50.04,50.04,165172.0
2016-03-08 10:00:00,50.06,50.22,49.31,49.57,240785.0,50.06,50.22,49.31,49.57,240785.0
2016-03-08 10:30:00,49.56,49.8,49.14,49.24,148362.0,49.56,49.8,49.14,49.24,148362.0
2016-03-08 11:00:00,49.25,49.74,49.21,49.28,168953.0,49.25,49.74,49.21,49.28,168953.0
2016-03-08 11:30:00,49.26,49.48,49.06,49.43,96232.0,49.26,49.48,49.06,49.43,96232.0
2016-03-08 12:00:00,49.42,49.79,49.31,49.76,74091.0,49.42,49.79,49.31,49.76,74091.0
2016-03-08 12:30:00,49.78,49.9,49.55,49.74,82015.0,49.78,49.9,49.55,49.74,82015.0
2016-03-08 13:00:00,49.73,49.86,49.49,49.76,97644.0,49.73,49.86,49.49,49.76,97644.0
2016-03-08 13:30:00,49.78,49.82,49.58,49.59,89186.0,49.78,49.82,49.58,49.59,89186.0
2016-03-08 14:00:00,49.59,49.78,49.51,49.78,103924.0,49.59,49.78,49.51,49.78,103924.0
2016-03-08 14:30:00,49.78,49.9,49.67,49.86,119586.0,49.78,49.9,49.67,49.86,119586.0
2016-03-08 15:00:00,49.86,49.9,49.66,49.66,149136.0,49.86,49.9,49.66,49.66,149136.0
2016-03-08 15:30:00,49.66,49.74,49.51,49.52,306934.0,49.66,49.74,49.51,49.52,306934.0
2016-03-09 09:30:00,49.98,50.05,49.44,50.03,64010.0,49.98,50.05,49.44,50.03,64010.0
2016-03-09 10:00:00,50.08,50.13,49.73,49.81,47051.0,50.08,50.13,49.73,49.81,47051.0
2016-03-09 10:30:00,49.82,50.1,49.71,49.78,63949.0,49.82,50.1,49.71,49.78,63949.0
2016-03-09 11:00:00,49.77,50.24,49.74,50.18,50613.0,49.77,50.24,49.74,50.18,50613.0
2016-03-09 11:30:00,50.18,50.3,50.0,50.26,33825.0,50.18,50.3,50.0,50.26,33825.0
2016-03-09 12:00:00,50.25,50.25,50.09,50.11,59173.0,50.25,50.25,50.09,50.11,59173.0
2016-03-09 12:30:00,50.12,50.17,49.96,50.02,49446.0,50.12,50.17,49.96,50.02,49446.0
2016-03-09 13:00:00,50.03,50.08,49.98,50.07,36238.0,50.03,50.08,49.98,50.07,36238.0
2016-03-09 13:30:00,50.11,50.13,49.97,50.04,40185.0,50.11,50.13,49.97,50.04,40185.0
2016-03-09 14:00:00,50.05,50.08,49.99,50.05,32233.0,50.05,50.08,49.99,50.05,32233.0
2016-03-09 14:30:00,50.06,50.07,49.91,49.91,41381.0,50.06,50.07,49.91,49.91,41381.0
2016-03-09 15:00:00,49.92,50.0,49.85,49.99,73257.0,49.92,50.0,49.85,49.99,73257.0
2016-03-09 15:30:00,49.99,50.07,49.95,50.07,116044.0,49.99,50.07,49.95,50.07,116044.0
2016-03-10 09:30:00,50.32,50.69,50.07,50.31,50659.0,50.32,50.69,50.07,50.31,50659.0
2016-03-10 10:00:00,50.4,50.5,50.0,50.06,45650.0,50.4,50.5,50.0,50.06,45650.0
2016-03-10 10:30:00,50.0,50.0,49.56,49.83,70608.0,50.0,50.0,49.56,49.83,70608.0
2016-03-10 11:00:00,49.83,50.05,49.42,49.44,65136.0,49.83,50.05,49.42,49.44,65136.0
2016-03-10 11:30:00,49.45,50.01,49.45,49.89,29607.0,49.45,50.01,49.45,49.89,29607.0
2016-03-10 12:00:00,49.88,50.1,49.88,49.96,27405.0,49.88,50.1,49.88,49.96,27405.0
2016-03-10 12:30:00,49.97,49.98,49.62,49.87,26076.0,49.97,49.98,49.62,49.87,26076.0
2016-03-10 13:00:00,49.89,49.98,49.74,49.8,42010.0,49.89,49.98,49.74,49.8,42010.0
2016-03-10 13:30:00,49.81,49.92,49.64,49.67,28821.0,49.81,49.92,49.64,49.67,28821.0
2016-03-10 14:00:00,49.68,49.7,49.42,49.61,56973.0,49.68,49.7,49.42,49.61,56973.0
2016-03-10 14:30:00,49.61,50.0,49.55,49.96,49410.0,49.61,50.0,49.55,49.96,49410.0
2016-03-10 15:00:00,49.97,50.21,49.88,50.13,55734.0,49.97,50.21,49.88,50.13,55734.0
2016-03-10 15:30:00,50.12,50.17,49.86,50.05,109735.0,50.12,50.17,49.86,50.05,109735.0
2016-03-11 09:30:00,50.48,50.55,50.12,50.33,84629.0,50.48,50.55,50.12,50.33,84629.0
2016-03-11 10:00:00,50.35,50.45,50.14,50.3,168429.0,50.35,50.45,50.14,50.3,168429.0
2016-03-11 10:30:00,50.33,50.97,50.31,50.93,66584.0,50.33,50.97,50.31,50.93,66584.0
2016-03-11 11:00:00,50.92,51.14,50.79,51.06,33553.0,50.92,51.14,50.79,51.06,33553.0
2016-03-11 11:30:00,51.04,51.06,50.88,50.96,22364.0,51.04,51.06,50.88,50.96,22364.0
2016-03-11 12:00:00,50.96,51.05,50.9,51.02,30667.0,50.96,51.05,50.9,51.02,30667.0
2016-03-11 12:30:00,50.98,50.99,50.68,50.88,27411.0,50.98,50.99,50.68,50.88,27411.0
2016-03-11 13:00:00,50.91,50.96,50.7,50.77,56438.0,50.91,50.96,50.7,50.77,56438.0
2016-03-11 13:30:00,50.76,50.8,50.57,50.57,58893.0,50.76,50.8,50.57,50.57,58893.0
2016-03-11 14:00:00,50.6,50.66,50.55,50.62,37116.0,50.6,50.66,50.55,50.62,37116.0
2016-03-11 14:30:00,50.63,50.69,50.53,50.58,72890.0,50.63,50.69,50.53,50.58,72890.0
2016-03-11 15:00:00,50.57,51.01,50.57,51.01,37682.0,50.57,51.01,50.57,51.01,37682.0
2016-03-11 15:30:00,51.01,51.19,50.91,51.1,158924.0,51.01,51.19,50.91,51.1,158924.0
2016-03-14 09:30:00,50.9,51.19,50.46,50.86,57328.0,50.9,51.19,50.46,50.86,57328.0
2016-03-14 10:00:00,50.87,51.07,50.61,50.61,23954.0,50.87,51.07,50.61,50.61,23954.0
2016-03-14 10:30:00,50.64,50.78,50.28,50.28,38765.0,50.64,50.78,50.28,50.28,38765.0
2016-03-14 11:00:00,50.28,50.33,49.97,50.1,61178.0,50.28,50.33,49.97,50.1,61178.0
2016-03-14 11:30:00,50.09,50.12,49.86,49.87,36686.0,50.09,50.12,49.86,49.87,36686.0
2016-03-14 12:00:00,49.84,49.91,49.78,49.82,23158.0,49.84,49.91,49.78,49.82,23158.0
2016-03-14 12:30:00,49.79,50.1,49.79,49.92,30004.0,49.79,50.1,49.79,49.92,30004.0
2016-03-14 13:00:00,49.94,50.17,49.92,50.12,24478.0,49.94,50.17,49.92,50.12,24478.0
2016-03-14 13:30:00,50.11,50.2,50.0,50.07,42759.0,50.11,50.2,50.0,50.07,42759.0
2016-03-14 14:00:00,50.06,50.14,49.98,50.14,56415.0,50.06,50.14,49.98,50.14,56415.0
2016-03-14 14:30:00,50.16,50.17,50.03,50.03,53948.0,50.16,50.17,50.03,50.03,53948.0
2016-03-14 15:00:00,50.05,50.08,49.84,49.92,51587.0,50.05,50.08,49.84,49.92,51587.0
2016-03-14 15:30:00,49.91,50.02,49.83,49.83,151329.0,49.91,50.02,49.83,49.83,151329.0
2016-03-15 09:30:00,49.46,49.59,48.4,48.41,93468.0,49.46,49.59,48.4,48.41,93468.0
2016-03-15 10:00:00,48.4,48.61,48.24,48.61,266994.0,48.4,48.61,48.24,48.61,266994.0
2016-03-15 10:30:00,48.64,48.73,47.79,47.91,129411.0,48.64,48.73,47.79,47.91,129411.0
2016-03-15 11:00:00,47.92,48.26,47.74,48.26,121885.0,47.92,48.26,47.74,48.26,121885.0
2016-03-15 11:30:00,48.29,48.59,48.24,48.48,60216.0,48.29,48.59,48.24,48.48,60216.0
2016-03-15 12:00:00,48.47,48.56,48.37,48.53,53562.0,48.47,48.56,48.37,48.53,53562.0
2016-03-15 12:30:00,48.53,48.72,48.5,48.72,28873.0,48.53,48.72,48.5,48.72,28873.0
2016-03-15 13:00:00,48.73,48.85,48.63,48.68,65226.0,48.73,48.85,48.63,48.68,65226.0
2016-03-15 13:30:00,48.68,48.99,48.67,48.99,38330.0,48.68,48.99,48.67,48.99,38330.0
2016-03-15 14:00:00,48.98,49.04,48.82,48.85,56509.0,48.98,49.04,48.82,48.85,56509.0
2016-03-15 14:30:00,48.84,48.87,48.61,48.65,51180.0,48.84,48.87,48.61,48.65,51180.0
2016-03-15 15:00:00,48.63,48.76,48.55,48.71,63414.0,48.63,48.76,48.55,48.71,63414.0
2016-03-15 15:30:00,48.72,48.72,48.41,48.45,270232.0,48.72,48.72,48.41,48.45,270232.0
2016-03-16 09:30:00,48.4,48.42,47.26,47.6,126198.0,48.4,48.42,47.26,47.6,126198.0
2016-03-16 10:00:00,47.63,47.71,46.93,47.22,228571.0,47.63,47.71,46.93,47.22,228571.0
2016-03-16 10:30:00,47.23,47.47,47.11,47.16,186024.0,47.23,47.47,47.11,47.16,186024.0
2016-03-16 11:00:00,47.17,47.64,47.14,47.64,144249.0,47.17,47.64,47.14,47.64,144249.0
2016-03-16 11:30:00,47.62,47.82,47.44,47.69,68002.0,47.62,47.82,47.44,47.69,68002.0
2016-03-16 12:00:00,47.69,48.06,47.65,48.01,102459.0,47.69,48.06,47.65,48.01,102459.0
2016-03-16 12:30:00,48.02,48.12,47.95,48.07,80815.0,48.02,48.12,47.95,48.07,80815.0
2016-03-16 13:00:00,48.07,48.16,47.6,47.62,154685.0,48.07,48.16,47.6,47.62,154685.0
2016-03-16 13:30:00,47.62,47.74,47.57,47.73,94224.0,47.62,47.74,47.57,47.73,94224.0
2016-03-16 14:00:00,47.76,48.2,47.73,48.2,134319.0,47.76,48.2,47.73,48.2,134319.0
2016-03-16 14:30:00,48.19,48.35,47.86,47.86,152596.0,48.19,48.35,47.86,47.86,152596.0
2016-03-16 15:00:00,47.85,48.21,47.83,48.03,169002.0,47.85,48.21,47.83,48.03,169002.0
2016-03-16 15:30:00,48.02,48.14,47.99,48.07,260226.0,48.02,48.14,47.99,48.07,260226.0
2016-03-17 09:30:00,47.82,47.99,47.25,47.49,117016.0,47.82,47.99,47.25,47.49,117016.0
2016-03-17 10:00:00,47.51,47.52,47.26,47.33,116692.0,47.51,47.52,47.26,47.33,116692.0
2016-03-17 10:30:00,47.33,47.5,47.28,47.35,192763.0,47.33,47.5,47.28,47.35,192763.0
2016-03-17 11:00:00,47.37,47.5,47.2,47.42,84213.0,47.37,47.5,47.2,47.42,84213.0
2016-03-17 11:30:00,47.43,47.43,47.06,47.11,95392.0,47.43,47.43,47.06,47.11,95392.0
2016-03-17 12:00:00,47.12,47.44,47.1,47.4,84661.0,47.12,47.44,47.1,47.4,84661.0
2016-03-17 12:30:00,47.41,47.49,47.3,47.43,85177.0,47.41,47.49,47.3,47.43,85177.0
2016-03-17 13:00:00,47.43,47.48,47.17,47.31,91208.0,47.43,47.48,47.17,47.31,91208.0
2016-03-17 13:30:00,47.32,47.47,47.29,47.44,118719.0,47.32,47.47,47.29,47.44,118719.0
2016-03-17 14:00:00,47.44,47.5,47.4,47.45,98066.0,47.44,47.5,47.4,47.45,98066.0
2016-03-17 14:30:00,47.45,47.46,47.36,47.42,104711.0,47.45,47.46,47.36,47.42,104711.0
2016-03-17 15:00:00,47.42,47.51,47.35,47.51,266893.0,47.42,47.51,47.35,47.51,266893.0
2016-03-17 15:30:00,47.51,47.53,47.4,47.42,516588.0,47.51,47.53,47.4,47.42,516588.0
2016-03-18 09:30:00,47.53,48.49,47.45,48.47,197480.0,47.53,48.49,47.45,48.47,197480.0
2016-03-18 10:00:00,48.47,48.65,48.33,48.36,186367.0,48.47,48.65,48.33,48.36,186367.0
2016-03-18 10:30:00,48.36,48.66,48.14,48.21,207761.0,48.36,48.66,48.14,48.21,207761.0
2016-03-18 11:00:00,48.23,48.4,48.02,48.02,72971.0,48.23,48.4,48.02,48.02,72971.0
2016-03-18 11:30:00,48.03,48.09,47.87,47.94,85759.0,48.03,48.09,47.87,47.94,85759.0
2016-03-18 12:00:00,47.94,48.21,47.94,48.17,88626.0,47.94,48.21,47.94,48.17,88626.0
2016-03-18 12:30:00,48.18,48.58,48.11,48.46,63143.0,48.18,48.58,48.11,48.46,63143.0
2016-03-18 13:00:00,48.45,48.54,48.37,48.54,51203.0,48.45,48.54,48.37,48.54,51203.0
2016-03-18 13:30:00,48.54,48.65,48.43,48.59,67268.0,48.54,48.65,48.43,48.59,67268.0
2016-03-18 14:00:00,48.59,48.7,48.5,48.52,88115.0,48.59,48.7,48.5,48.52,88115.0
2016-03-18 14:30:00,48.52,48.59,48.3,48.3,114237.0,48.52,48.59,48.3,48.3,114237.0
2016-03-18 15:00:00,48.31,48.46,48.2,48.25,153525.0,48.31,48.46,48.2,48.25,153525.0
2016-03-18 15:30:00,48.25,48.57,48.25,48.51,302151.0,48.25,48.57,48.25,48.51,302151.0
2016-03-21 09:30:00,48.48,48.94,48.42,48.82,185423.0,48.48,48.94,48.42,48.82,185423.0
2016-03-21 10:00:00,48.8,49.21,48.69,49.01,159464.0,48.8,49.21,48.69,49.01,159464.0
2016-03-21 10:30:00,49.0,49.02,48.77,48.79,84297.0,49.0,49.02,48.77,48.79,84297.0
2016-03-21 11:00:00,48.81,48.83,48.51,48.67,72794.0,48.81,48.83,48.51,48.67,72794.0
2016-03-21 11:30:00,48.7,48.77,48.52,48.66,86635.0,48.7,48.77,48.52,48.66,86635.0
2016-03-21 12:00:00,48.65,48.77,48.51,48.74,51791.0,48.65,48.77,48.51,48.74,51791.0
2016-03-21 12:30:00,48.76,48.8,48.71,48.77,33411.0,48.76,48.8,48.71,48.77,33411.0
2016-03-21 13:00:00,48.77,48.98,48.72,48.95,91101.0,48.77,48.98,48.72,48.95,91101.0
2016-03-21 13:30:00,48.99,49.0,48.82,48.88,42751.0,48.99,49.0,48.82,48.88,42751.0
2016-03-21 14:00:00,48.88,49.06,48.87,49.03,124992.0,48.88,49.06,48.87,49.03,124992.0
2016-03-21 14:30:00,49.04,49.15,49.0,49.15,79829.0,49.04,49.15,49.0,49.15,79829.0
2016-03-21 15:00:00,49.15,49.24,49.1,49.2,155951.0,49.15,49.24,49.1,49.2,155951.0
2016-03-21 15:30:00,49.21,49.29,49.13,49.16,221446.0,49.21,49.29,49.13,49.16,221446.0
2016-03-22 09:30:00,48.78,49.26,48.73,49.01,66769.0,48.78,49.26,48.73,49.01,66769.0
2016-03-22 10:00:00,49.02,49.08,48.72,48.82,40163.0,49.02,49.08,48.72,48.82,40163.0
2016-03-22 10:30:00,48.84,48.89,48.71,48.87,34605.0,48.84,48.89,48.71,48.87,34605.0
2016-03-22 11:00:00,48.86,49.13,48.83,49.01,47631.0,48.86,49.13,48.83,49.01,47631.0
2016-03-22 11:30:00,49.02,49.16,48.95,49.02,19396.0,49.02,49.16,48.95,49.02,19396.0
2016-03-22 12:00:00,49.02,49.12,48.96,49.12,23076.0,49.02,49.12,48.96,49.12,23076.0
2016-03-22 12:30:00,49.16,49.28,49.0,49.28,32789.0,49.16,49.28,49.0,49.28,32789.0
2016-03-22 13:00:00,49.27,49.31,49.1,49.18,45391.0,49.27,49.31,49.1,49.18,45391.0
2016-03-22 13:30:00,49.2,49.22,49.05,49.07,56401.0,49.2,49.22,49.05,49.07,56401.0
2016-03-22 14:00:00,49.08,49.09,48.85,48.89,66367.0,49.08,49.09,48.85,48.89,66367.0
2016-03-22 14:30:00,48.91,49.05,48.87,48.87,65635.0,48.91,49.05,48.87,48.87,65635.0
2016-03-22 15:00:00,48.87,48.94,48.69,48.69,98201.0,48.87,48.94,48.69,48.69,98201.0
2016-03-22 15:30:00,48.7,48.83,48.66,48.73,188483.0,48.7,48.83,48.66,48.73,188483.0
2016-03-23 09:30:00,48.48,48.53,47.85,48.14,77432.0,48.48,48.53,47.85,48.14,77432.0
2016-03-23 10:00:00,48.12,48.21,47.84,47.94,36621.0,48.12,48.21,47.84,47.94,36621.0
2016-03-23 10:30:00,47.93,48.15,47.87,47.96,29027.0,47.93,48.15,47.87,47.96,29027.0
2016-03-23 11:00:00,47.94,48.12,47.79,47.86,31377.0,47.94,48.12,47.79,47.86,31377.0
2016-03-23 11:30:00,47.86,47.95,47.72,47.89,89572.0,47.86,47.95,47.72,47.89,89572.0
2016-03-23 12:00:00,47.9,48.07,47.86,48.05,33140.0,47.9,48.07,47.86,48.05,33140.0
2016-03-23 12:30:00,48.05,48.28,48.03,48.25,27288.0,48.05,48.28,48.03,48.25,27288.0
2016-03-23 13:00:00,48.25,48.35,48.2,48.3,21378.0,48.25,48.35,48.2,48.3,21378.0
2016-03-23 13:30:00,48.32,48.32,48.1,48.21,21999.0,48.32,48.32,48.1,48.21,21999.0
2016-03-23 14:00:00,48.21,48.25,48.08,48.11,47981.0,48.21,48.25,48.08,48.11,47981.0
2016-03-23 14:30:00,48.12,48.16,47.85,47.85,49520.0,48.12,48.16,47.85,47.85,49520.0
2016-03-23 15:00:00,47.87,48.0,47.87,47.97,55519.0,47.87,48.0,47.87,47.97,55519.0
2016-03-23 15:30:00,47.98,48.07,47.92,47.96,176084.0,47.98,48.07,47.92,47.96,176084.0
2016-03-24 09:30:00,47.85,47.86,47.07,47.53,97000.0,47.85,47.86,47.07,47.53,97000.0
2016-03-24 10:00:00,47.51,47.55,47.16,47.18,51403.0,47.51,47.55,47.16,47.18,51403.0
2016-03-24 10:30:00,47.15,47.99,47.15,47.89,34528.0,47.15,47.99,47.15,47.89,34528.0
2016-03-24 11:00:00,47.87,48.04,47.75,47.8,24282.0,47.87,48.04,47.75,47.8,24282.0
2016-03-24 11:30:00,47.85,47.99,47.69,47.77,25748.0,47.85,47.99,47.69,47.77,25748.0
2016-03-24 12:00:00,47.79,47.91,47.67,47.75,19665.0,47.79,47.91,47.67,47.75,19665.0
2016-03-24 12:30:00,47.77,47.91,47.66,47.87,18555.0,47.77,47.91,47.66,47.87,18555.0
2016-03-24 13:00:00,47.86,47.95,47.79,47.83,22008.0,47.86,47.95,47.79,47.83,22008.0
2016-03-24 13:30:00,47.8,47.86,47.77,47.79,23600.0,47.8,47.86,47.77,47.79,23600.0
2016-03-24 14:00:00,47.79,47.89,47.65,47.89,47577.0,47.79,47.89,47.65,47.89,47577.0
2016-03-24 14:30:00,47.89,47.92,47.84,47.86,35321.0,47.89,47.92,47.84,47.86,35321.0
2016-03-24 15:00:00,47.84,47.88,47.77,47.81,52648.0,47.84,47.88,47.77,47.81,52648.0
2016-03-24 15:30:00,47.83,48.01,47.82,47.98,168371.0,47.83,48.01,47.82,47.98,168371.0
2016-03-28 09:30:00,47.83,48.02,47.0,47.06,146089.0,47.83,48.02,47.0,47.06,146089.0
2016-03-28 10:00:00,47.07,47.35,47.07,47.23,75245.0,47.07,47.35,47.07,47.23,75245.0
2016-03-28 10:30:00,47.26,47.29,47.05,47.21,46305.0,47.26,47.29,47.05,47.21,46305.0
2016-03-28 11:00:00,47.21,47.31,47.02,47.12,65820.0,47.21,47.31,47.02,47.12,65820.0
2016-03-28 11:30:00,47.14,47.21,47.07,47.16,33275.0,47.14,47.21,47.07,47.16,33275.0
2016-03-28 12:00:00,47.13,47.24,47.09,47.21,26405.0,47.13,47.24,47.09,47.21,26405.0
2016-03-28 12:30:00,47.23,47.44,47.15,47.44,62790.0,47.23,47.44,47.15,47.44,62790.0
2016-03-28 13:00:00,47.43,47.46,47.34,47.36,29454.0,47.43,47.46,47.34,47.36,29454.0
2016-03-28 13:30:00,47.38,47.52,47.35,47.49,31492.0,47.38,47.52,47.35,47.49,31492.0
2016-03-28 14:00:00,47.51,47.58,47.4,47.44,31396.0,47.51,47.58,47.4,47.44,31396.0
2016-03-28 14:30:00,47.45,47.45,47.3,47.31,68346.0,47.45,47.45,47.3,47.31,68346.0
2016-03-28 15:00:00,47.34,47.49,47.3,47.3,113090.0,47.34,47.49,47.3,47.3,113090.0
2016-03-28 15:30:00,47.29,47.38,47.26,47.29,229318.0,47.29,47.38,47.26,47.29,229318.0
2016-03-29 09:30:00,47.16,47.39,47.0,47.37,59650.0,47.16,47.39,47.0,47.37,59650.0
2016-03-29 10:00:00,47.38,47.72,47.31,47.55,52259.0,47.38,47.72,47.31,47.55,52259.0
2016-03-29 10:30:00,47.59,47.74,47.5,47.74,53040.0,47.59,47.74,47.5,47.74,53040.0
2016-03-29 11:00:00,47.75,47.79,47.47,47.51,34848.0,47.75,47.79,47.47,47.51,34848.0
2016-03-29 11:30:00,47.49,47.72,47.48,47.57,37155.0,47.49,47.72,47.48,47.57,37155.0
2016-03-29 12:00:00,47.55,47.67,47.39,47.64,36540.0,47.55,47.67,47.39,47.64,36540.0
2016-03-29 12:30:00,47.65,47.8,47.55,47.66,90200.0,47.65,47.8,47.55,47.66,90200.0
2016-03-29 13:00:00,47.67,47.74,47.56,47.72,32740.0,47.67,47.74,47.56,47.72,32740.0
2016-03-29 13:30:00,47.75,48.05,47.74,48.0,143771.0,47.75,48.05,47.74,48.0,143771.0
2016-03-29 14:00:00,48.0,48.24,47.98,48.18,73050.0,48.0,48.24,47.98,48.18,73050.0
2016-03-29 14:30:00,48.21,48.45,48.18,48.3,113813.0,48.21,48.45,48.18,48.3,113813.0
2016-03-29 15:00:00,48.29,48.38,48.24,48.3,79337.0,48.29,48.38,48.24,48.3,79337.0
2016-03-29 15:30:00,48.31,48.33,48.08,48.16,236330.0,48.31,48.33,48.08,48.16,236330.0
2016-03-30 09:30:00,48.38,48.64,48.0,48.02,110555.0,48.38,48.64,48.0,48.02,110555.0
2016-03-30 10:00:00,48.04,48.09,47.79,47.95,64868.0,48.04,48.09,47.79,47.95,64868.0
2016-03-30 10:30:00,47.95,48.44,47.95,48.2,45591.0,47.95,48.44,47.95,48.2,45591.0
2016-03-30 11:00:00,48.18,48.33,48.13,48.25,25451.0,48.18,48.33,48.13,48.25,25451.0
2016-03-30 11:30:00,48.25,48.27,48.05,48.12,95437.0,48.25,48.27,48.05,48.12,95437.0
2016-03-30 12:00:00,48.12,48.39,48.05,48.25,51254.0,48.12,48.39,48.05,48.25,51254.0
2016-03-30 12:30:00,48.25,48.31,48.16,48.18,33082.0,48.25,48.31,48.16,48.18,33082.0
2016-03-30 13:00:00,48.17,48.2,47.95,48.04,38606.0,48.17,48.2,47.95,48.04,38606.0
2016-03-30 13:30:00,48.01,48.33,48.0,48.3,25289.0,48.01,48.33,48.0,48.3,25289.0
2016-03-30 14:00:00,48.28,48.49,48.21,48.32,38191.0,48.28,48.49,48.21,48.32,38191.0
2016-03-30 14:30:00,48.31,48.34,48.18,48.26,64109.0,48.31,48.34,48.18,48.26,64109.0
2016-03-30 15:00:00,48.25,48.4,48.24,48.26,66061.0,48.25,48.4,48.24,48.26,66061.0
2016-03-30 15:30:00,48.26,48.28,47.9,47.98,363191.0,48.26,48.28,47.9,47.98,363191.0
2016-03-31 09:30:00,47.87,47.89,46.67,46.72,228163.0,47.87,47.89,46.67,46.72,228163.0
2016-03-31 10:00:00,46.73,46.76,46.09,46.1,273136.0,46.73,46.76,46.09,46.1,273136.0
2016-03-31 10:30:00,46.11,47.13,46.0,47.13,187908.0,46.11,47.13,46.0,47.13,187908.0
2016-03-31 11:00:00,47.14,47.45,46.86,46.87,72602.0,47.14,47.45,46.86,46.87,72602.0
2016-03-31 11:30:00,46.86,47.0,46.74,46.85,44180.0,46.86,47.0,46.74,46.85,44180.0
2016-03-31 12:00:00,46.89,47.32,46.85,47.19,120073.0,46.89,47.32,46.85,47.19,120073.0
2016-03-31 12:30:00,47.17,47.29,47.06,47.22,35398.0,47.17,47.29,47.06,47.22,35398.0
2016-03-31 13:00:00,47.22,47.26,46.99,47.0,71994.0,47.22,47.26,46.99,47.0,71994.0
2016-03-31 13:30:00,47.0,47.0,46.65,46.73,92936.0,47.0,47.0,46.65,46.73,92936.0
2016-03-31 14:00:00,46.73,47.02,46.72,46.81,91535.0,46.73,47.02,46.72,46.81,91535.0
2016-03-31 14:30:00,46.82,46.83,46.55,46.71,89244.0,46.82,46.83,46.55,46.71,89244.0
2016-03-31 15:00:00,46.7,46.82,46.67,46.71,129956.0,46.7,46.82,46.67,46.71,129956.0
2016-03-31 15:30:00,46.71,46.81,46.62,46.68,456878.0,46.71,46.81,46.62,46.68,456878.0
2016-04-01 09:30:00,46.14,46.27,44.88,45.47,256124.0,46.14,46.27,44.88,45.47,256124.0
2016-04-01 10:00:00,45.46,45.85,45.3,45.6,170988.0,45.46,45.85,45.3,45.6,170988.0
2016-04-01 10:30:00,45.55,45.99,45.49,45.77,113984.0,45.55,45.99,45.49,45.77,113984.0
2016-04-01 11:00:00,45.79,45.9,45.53,45.53,95778.0,45.79,45.9,45.53,45.53,95778.0
2016-04-01 11:30:00,45.52,45.85,45.51,45.82,80868.0,45.52,45.85,45.51,45.82,80868.0
2016-04-01 12:00:00,45.85,46.01,45.84,45.93,86209.0,45.85,46.01,45.84,45.93,86209.0
2016-04-01 12:30:00,45.91,46.1,45.86,46.07,124620.0,45.91,46.1,45.86,46.07,124620.0
2016-04-01 13:00:00,46.07,46.14,45.81,45.81,97571.0,46.07,46.14,45.81,45.81,97571.0
2016-04-01 13:30:00,45.79,45.89,45.7,45.77,95738.0,45.79,45.89,45.7,45.77,95738.0
2016-04-01 14:00:00,45.77,46.02,45.76,46.02,88359.0,45.77,46.02,45.76,46.02,88359.0
2016-04-01 14:30:00,46.02,46.07,45.63,45.64,160038.0,46.02,46.07,45.63,45.64,160038.0
2016-04-01 15:00:00,45.64,45.82,45.64,45.76,117039.0,45.64,45.82,45.64,45.76,117039.0
2016-04-01 15:30:00,45.75,45.97,45.73,45.84,448415.0,45.75,45.97,45.73,45.84,448415.0
2016-04-04 09:30:00,45.91,46.17,45.35,45.7,65478.0,45.91,46.17,45.35,45.7,65478.0
2016-04-04 10:00:00,45.7,45.7,45.28,45.53,92836.0,45.7,45.7,45.28,45.53,92836.0
2016-04-04 10:30:00,45.54,45.69,45.44,45.45,100395.0,45.54,45.69,45.44,45.45,100395.0
2016-04-04 11:00:00,45.46,45.54,45.32,45.4,184414.0,45.46,45.54,45.32,45.4,184414.0
2016-04-04 11:30:00,45.42,45.52,45.3,45.32,99351.0,45.42,45.52,45.3,45.32,99351.0
2016-04-04 12:00:00,45.33,45.42,45.24,45.25,258995.0,45.33,45.42,45.24,45.25,258995.0
2016-04-04 12:30:00,45.25,45.32,45.17,45.23,142426.0,45.25,45.32,45.17,45.23,142426.0
2016-04-04 13:00:00,45.22,45.34,45.18,45.3,99491.0,45.22,45.34,45.18,45.3,99491.0
2016-04-04 13:30:00,45.29,45.41,45.23,45.36,110756.0,45.29,45.41,45.23,45.36,110756.0
2016-04-04 14:00:00,45.37,45.43,45.19,45.2,218416.0,45.37,45.43,45.19,45.2,218416.0
2016-04-04 14:30:00,45.19,45.35,45.18,45.27,130132.0,45.19,45.35,45.18,45.27,130132.0
2016-04-04 15:00:00,45.28,45.34,45.22,45.24,289287.0,45.28,45.34,45.22,45.24,289287.0
2016-04-04 15:30:00,45.24,45.34,45.23,45.33,461628.0,45.24,45.34,45.23,45.33,461628.0
2016-04-05 09:30:00,45.2,46.05,45.2,46.01,120624.0,45.2,46.05,45.2,46.01,120624.0
2016-04-05 10:00:00,46.05,46.27,45.82,45.82,70939.0,46.05,46.27,45.82,45.82,70939.0
2016-04-05 10:30:00,45.84,45.93,45.65,45.68,57462.0,45.84,45.93,45.65,45.68,57462.0
2016-04-05 11:00:00,45.67,45.84,45.6,45.83,58360.0,45.67,45.84,45.6,45.83,58360.0
2016-04-05 11:30:00,45.82,46.04,45.77,45.94,40007.0,45.82,46.04,45.77,45.94,40007.0
2016-04-05 12:00:00,45.93,46.02,45.82,45.94,37714.0,45.93,46.02,45.82,45.94,37714.0
2016-04-05 12:30:00,45.93,46.0,45.82,45.86,45953.0,45.93,46.0,45.82,45.86,45953.0
2016-04-05 13:00:00,45.85,45.91,45.77,45.91,44180.0,45.85,45.91,45.77,45.91,44180.0
2016-04-05 13:30:00,45.9,46.0,45.73,45.98,63430.0,45.9,46.0,45.73,45.98,63430.0
2016-04-05 14:00:00,45.98,46.07,45.96,46.05,59760.0,45.98,46.07,45.96,46.05,59760.0
2016-04-05 14:30:00,46.04,46.1,45.93,46.01,61388.0,46.04,46.1,45.93,46.01,61388.0
2016-04-05 15:00:00,46.01,46.02,45.83,45.89,77053.0,46.01,46.02,45.83,45.89,77053.0
2016-04-05 15:30:00,45.88,45.91,45.6,45.69,185285.0,45.88,45.91,45.6,45.69,185285.0
2016-04-06 09:30:00,45.92,46.26,45.5,45.58,107727.0,45.92,46.26,45.5,45.58,107727.0
2016-04-06 10:00:00,45.55,45.75,45.48,45.54,90250.0,45.55,45.75,45.48,45.54,90250.0
2016-04-06 10:30:00,45.58,45.67,45.49,45.58,163146.0,45.58,45.67,45.49,45.58,163146.0
2016-04-06 11:00:00,45.58,45.58,45.5,45.52,99490.0,45.58,45.58,45.5,45.52,99490.0
2016-04-06 11:30:00,45.52,45.58,45.45,45.52,109703.0,45.52,45.58,45.45,45.52,109703.0
2016-04-06 12:00:00,45.53,45.55,45.47,45.53,57961.0,45.53,45.55,45.47,45.53,57961.0
2016-04-06 12:30:00,45.53,45.8,45.51,45.75,50124.0,45.53,45.8,45.51,45.75,50124.0
2016-04-06 13:00:00,45.76,45.97,45.75,45.94,68033.0,45.76,45.97,45.75,45.94,68033.0
2016-04-06 13:30:00,45.95,46.02,45.88,45.98,36044.0,45.95,46.02,45.88,45.98,36044.0
2016-04-06 14:00:00,45.96,46.0,45.85,45.85,53983.0,45.96,46.0,45.85,45.85,53983.0
2016-04-06 14:30:00,45.86,45.86,45.6,45.76,63142.0,45.86,45.86,45.6,45.76,63142.0
2016-04-06 15:00:00,45.77,46.22,45.76,46.16,90482.0,45.77,46.22,45.76,46.16,90482.0
2016-04-06 15:30:00,46.16,46.17,45.96,46.04,196799.0,46.16,46.17,45.96,46.04,196799.0
2016-04-07 09:30:00,45.89,46.14,45.5,45.54,109154.0,45.89,46.14,45.5,45.54,109154.0
2016-04-07 10:00:00,45.51,45.59,45.19,45.23,378525.0,45.51,45.59,45.19,45.23,378525.0
2016-04-07 10:30:00,45.22,45.4,45.0,45.27,231816.0,45.22,45.4,45.0,45.27,231816.0
2016-04-07 11:00:00,45.25,45.35,45.11,45.26,112656.0,45.25,45.35,45.11,45.26,112656.0
2016-04-07 11:30:00,45.23,45.56,45.22,45.36,75794.0,45.23,45.56,45.22,45.36,75794.0
2016-04-07 12:00:00,45.37,45.51,45.26,45.32,61004.0,45.37,45.51,45.26,45.32,61004.0
2016-04-07 12:30:00,45.29,45.42,45.28,45.34,68943.0,45.29,45.42,45.28,45.34,68943.0
2016-04-07 13:00:00,45.32,45.34,45.23,45.27,57904.0,45.32,45.34,45.23,45.27,57904.0
2016-04-07 13:30:00,45.25,45.39,44.98,45.04,183895.0,45.25,45.39,44.98,45.04,183895.0
2016-04-07 14:00:00,45.04,45.09,44.91,44.98,174810.0,45.04,45.09,44.91,44.98,174810.0
2016-04-07 14:30:00,44.98,45.02,44.89,44.95,170062.0,44.98,45.02,44.89,44.95,170062.0
2016-04-07 15:00:00,44.95,45.22,44.93,45.18,174876.0,44.95,45.22,44.93,45.18,174876.0
2016-04-07 15:30:00,45.17,45.23,45.03,45.12,501944.0,45.17,45.23,45.03,45.12,501944.0
2016-04-08 09:30:00,45.39,45.74,45.0,45.25,62272.0,45.39,45.74,45.0,45.25,62272.0
2016-04-08 10:00:00,45.22,45.26,44.9,45.04,60562.0,45.22,45.26,44.9,45.04,60562.0
2016-04-08 10:30:00,45.0,45.29,44.95,45.2,52727.0,45.0,45.29,44.95,45.2,52727.0
2016-04-08 11:00:00,45.18,45.41,45.08,45.13,55283.0,45.18,45.41,45.08,45.13,55283.0
2016-04-08 11:30:00,45.13,45.14,44.85,44.95,52015.0,45.13,45.14,44.85,44.95,52015.0
2016-04-08 12:00:00,44.95,45.06,44.67,44.67,33819.0,44.95,45.06,44.67,44.67,33819.0
2016-04-08 12:30:00,44.66,44.84,44.62,44.82,32367.0,44.66,44.84,44.62,44.82,32367.0
2016-04-08 13:00:00,44.8,44.86,44.74,44.82,34239.0,44.8,44.86,44.74,44.82,34239.0
2016-04-08 13:30:00,44.8,44.93,44.77,44.9,45200.0,44.8,44.93,44.77,44.9,45200.0
2016-04-08 14:00:00,44.9,44.97,44.86,44.89,48734.0,44.9,44.97,44.86,44.89,48734.0
2016-04-08 14:30:00,44.89,44.89,44.65,44.67,61447.0,44.89,44.89,44.65,44.67,61447.0
2016-04-08 15:00:00,44.68,44.68,44.5,44.56,57446.0,44.68,44.68,44.5,44.56,57446.0
2016-04-08 15:30:00,44.56,44.67,44.46,44.66,281746.0,44.56,44.67,44.46,44.66,281746.0
2016-04-11 09:30:00,44.76,44.98,44.2,44.68,124509.0,44.76,44.98,44.2,44.68,124509.0
2016-04-11 10:00:00,44.75,44.9,44.66,44.78,112080.0,44.75,44.9,44.66,44.78,112080.0
2016-04-11 10:30:00,44.79,44.85,44.59,44.59,53641.0,44.79,44.85,44.59,44.59,53641.0
2016-04-11 11:00:00,44.56,44.72,44.52,44.72,40412.0,44.56,44.72,44.52,44.72,40412.0
2016-04-11 11:30:00,44.71,44.75,44.4,44.55,68594.0,44.71,44.75,44.4,44.55,68594.0
2016-04-11 12:00:00,44.55,44.62,44.4,44.4,88749.0,44.55,44.62,44.4,44.4,88749.0
2016-04-11 12:30:00,44.42,44.42,44.24,44.27,68160.0,44.42,44.42,44.24,44.27,68160.0
2016-04-11 13:00:00,44.27,44.47,44.25,44.4,81919.0,44.27,44.47,44.25,44.4,81919.0
2016-04-11 13:30:00,44.39,44.44,44.13,44.16,71157.0,44.39,44.44,44.13,44.16,71157.0
2016-04-11 14:00:00,44.17,44.46,44.15,44.27,112402.0,44.17,44.46,44.15,44.27,112402.0
2016-04-11 14:30:00,44.27,44.34,44.2,44.27,73426.0,44.27,44.34,44.2,44.27,73426.0
2016-04-11 15:00:00,44.26,44.29,44.0,44.02,88765.0,44.26,44.29,44.0,44.02,88765.0
2016-04-11 15:30:00,44.01,44.12,43.9,43.96,369649.0,44.01,44.12,43.9,43.96,369649.0
2016-04-12 09:30:00,43.95,44.47,43.78,44.44,56043.0,43.95,44.47,43.78,44.44,56043.0
2016-04-12 10:00:00,44.42,44.45,44.01,44.18,45852.0,44.42,44.45,44.01,44.18,45852.0
2016-04-12 10:30:00,44.17,44.77,44.13,44.77,245974.0,44.17,44.77,44.13,44.77,245974.0
2016-04-12 11:00:00,44.76,44.88,44.59,44.75,68071.0,44.76,44.88,44.59,44.75,68071.0
2016-04-12 11:30:00,44.77,44.8,44.66,44.69,38822.0,44.77,44.8,44.66,44.69,38822.0
2016-04-12 12:00:00,44.69,44.71,44.54,44.64,36149.0,44.69,44.71,44.54,44.64,36149.0
2016-04-12 12:30:00,44.63,44.8,44.63,44.78,30492.0,44.63,44.8,44.63,44.78,30492.0
2016-04-12 13:00:00,44.77,44.8,44.69,44.77,59297.0,44.77,44.8,44.69,44.77,59297.0
2016-04-12 13:30:00,44.77,44.83,44.63,44.81,84577.0,44.77,44.83,44.63,44.81,84577.0
2016-04-12 14:00:00,44.81,44.92,44.75,44.78,67490.0,44.81,44.92,44.75,44.78,67490.0
2016-04-12 14:30:00,44.77,44.82,44.7,44.76,51671.0,44.77,44.82,44.7,44.76,51671.0
2016-04-12 15:00:00,44.75,44.86,44.75,44.82,87691.0,44.75,44.86,44.75,44.82,87691.0
2016-04-12 15:30:00,44.83,44.91,44.77,44.85,193606.0,44.83,44.91,44.77,44.85,193606.0
2016-04-13 09:30:00,45.28,45.83,44.96,45.82,62499.0,45.28,45.83,44.96,45.82,62499.0
2016-04-13 10:00:00,45.82,46.55,45.8,46.35,70345.0,45.82,46.55,45.8,46.35,70345.0
2016-04-13 10:30:00,46.38,46.44,45.97,46.07,134026.0,46.38,46.44,45.97,46.07,134026.0
2016-04-13 11:00:00,46.07,46.37,46.01,46.36,137931.0,46.07,46.37,46.01,46.36,137931.0
2016-04-13 11:30:00,46.34,46.63,46.34,46.61,34757.0,46.34,46.63,46.34,46.61,34757.0
2016-04-13 12:00:00,46.59,46.59,46.31,46.37,32361.0,46.59,46.59,46.31,46.37,32361.0
2016-04-13 12:30:00,46.36,46.44,46.25,46.3,33475.0,46.36,46.44,46.25,46.3,33475.0
2016-04-13 13:00:00,46.3,46.41,46.21,46.24,54090.0,46.3,46.41,46.21,46.24,54090.0
2016-04-13 13:30:00,46.24,46.3,46.15,46.24,44898.0,46.24,46.3,46.15,46.24,44898.0
2016-04-13 14:00:00,46.23,46.5,46.22,46.41,48455.0,46.23,46.5,46.22,46.41,48455.0
2016-04-13 14:30:00,46.41,46.53,46.4,46.46,47618.0,46.41,46.53,46.4,46.46,47618.0
2016-04-13 15:00:00,46.45,46.55,46.43,46.47,67561.0,46.45,46.55,46.43,46.47,67561.0
2016-04-13 15:30:00,46.48,46.56,46.37,46.43,222596.0,46.48,46.56,46.37,46.43,222596.0
2016-04-14 09:30:00,46.63,46.8,46.52,46.64,118891.0,46.63,46.8,46.52,46.64,118891.0
2016-04-14 10:00:00,46.64,47.96,46.64,47.9,177413.0,46.64,47.96,46.64,47.9,177413.0
2016-04-14 10:30:00,47.92,48.02,47.33,47.41,232084.0,47.92,48.02,47.33,47.41,232084.0
2016-04-14 11:00:00,47.4,47.67,47.36,47.52,114727.0,47.4,47.67,47.36,47.52,114727.0
2016-04-14 11:30:00,47.52,47.77,47.51,47.6,112139.0,47.52,47.77,47.51,47.6,112139.0
2016-04-14 12:00:00,47.59,47.71,47.46,47.48,103507.0,47.59,47.71,47.46,47.48,103507.0
2016-04-14 12:30:00,47.46,47.49,47.3,47.41,79600.0,47.46,47.49,47.3,47.41,79600.0
2016-04-14 13:00:00,47.41,47.55,47.38,47.38,73116.0,47.41,47.55,47.38,47.38,73116.0
2016-04-14 13:30:00,47.36,47.38,47.15,47.19,84112.0,47.36,47.38,47.15,47.19,84112.0
2016-04-14 14:00:00,47.19,47.43,47.16,47.35,110454.0,47.19,47.43,47.16,47.35,110454.0
2016-04-14 14:30:00,47.35,47.41,47.24,47.34,76252.0,47.35,47.41,47.24,47.34,76252.0
2016-04-14 15:00:00,47.33,47.4,47.31,47.36,109076.0,47.33,47.4,47.31,47.36,109076.0
2016-04-14 15:30:00,47.37,47.43,47.24,47.27,281530.0,47.37,47.43,47.24,47.27,281530.0
2016-04-15 09:30:00,47.22,47.89,46.9,46.99,63931.0,47.22,47.89,46.9,46.99,63931.0
2016-04-15 10:00:00,47.03,47.15,46.91,47.12,47648.0,47.03,47.15,46.91,47.12,47648.0
2016-04-15 10:30:00,47.12,47.42,47.08,47.31,37458.0,47.12,47.42,47.08,47.31,37458.0
2016-04-15 11:00:00,47.3,47.43,47.3,47.38,21103.0,47.3,47.43,47.3,47.38,21103.0
2016-04-15 11:30:00,47.38,47.45,47.29,47.45,22788.0,47.38,47.45,47.29,47.45,22788.0
2016-04-15 12:00:00,47.45,47.51,47.41,47.44,30665.0,47.45,47.51,47.41,47.44,30665.0
2016-04-15 12:30:00,47.44,47.44,47.14,47.15,13648.0,47.44,47.44,47.14,47.15,13648.0
2016-04-15 13:00:00,47.11,47.19,47.0,47.03,25489.0,47.11,47.19,47.0,47.03,25489.0
2016-04-15 13:30:00,47.03,47.11,47.0,47.03,37144.0,47.03,47.11,47.0,47.03,37144.0
2016-04-15 14:00:00,47.03,47.06,46.95,46.98,18803.0,47.03,47.06,46.95,46.98,18803.0
2016-04-15 14:30:00,46.99,47.04,46.95,47.0,32059.0,46.99,47.04,46.95,47.0,32059.0
2016-04-15 15:00:00,47.02,47.09,47.01,47.07,31597.0,47.02,47.09,47.01,47.07,31597.0
2016-04-15 15:30:00,47.08,47.21,47.06,47.1,164980.0,47.08,47.21,47.06,47.1,164980.0
2016-04-18 09:30:00,47.02,47.26,46.8,47.2,23848.0,47.02,47.26,46.8,47.2,23848.0
2016-04-18 10:00:00,47.27,47.74,47.25,47.68,25962.0,47.27,47.74,47.25,47.68,25962.0
2016-04-18 10:30:00,47.7,47.76,47.56,47.69,45231.0,47.7,47.76,47.56,47.69,45231.0
2016-04-18 11:00:00,47.67,47.67,47.43,47.44,26346.0,47.67,47.67,47.43,47.44,26346.0
2016-04-18 11:30:00,47.46,47.67,47.43,47.63,29592.0,47.46,47.67,47.43,47.63,29592.0
2016-04-18 12:00:00,47.65,47.65,47.55,47.62,39492.0,47.65,47.65,47.55,47.62,39492.0
2016-04-18 12:30:00,47.63,47.72,47.6,47.72,47003.0,47.63,47.72,47.6,47.72,47003.0
2016-04-18 13:00:00,47.7,47.74,47.67,47.7,81124.0,47.7,47.74,47.67,47.7,81124.0
2016-04-18 13:30:00,47.7,47.89,47.69,47.75,76802.0,47.7,47.89,47.69,47.75,76802.0
2016-04-18 14:00:00,47.75,47.82,47.63,47.75,53143.0,47.75,47.82,47.63,47.75,53143.0
2016-04-18 14:30:00,47.75,47.92,47.68,47.69,68221.0,47.75,47.92,47.68,47.69,68221.0
2016-04-18 15:00:00,47.69,47.83,47.67,47.8,60096.0,47.69,47.83,47.67,47.8,60096.0
2016-04-18 15:30:00,47.8,47.97,47.79,47.96,327082.0,47.8,47.97,47.79,47.96,327082.0
2016-04-19 09:30:00,48.12,48.66,47.96,48.6,57792.0,48.12,48.66,47.96,48.6,57792.0
2016-04-19 10:00:00,48.59,48.77,48.49,48.59,63050.0,48.59,48.77,48.49,48.59,63050.0
2016-04-19 10:30:00,48.62,48.69,48.13,48.47,198952.0,48.62,48.69,48.13,48.47,198952.0
2016-04-19 11:00:00,48.45,48.47,48.0,48.04,136403.0,48.45,48.47,48.0,48.04,136403.0
2016-04-19 11:30:00,48.05,48.29,48.03,48.15,66986.0,48.05,48.29,48.03,48.15,66986.0
2016-04-19 12:00:00,48.17,48.2,47.96,48.06,52935.0,48.17,48.2,47.96,48.06,52935.0
2016-04-19 12:30:00,48.07,48.07,47.91,48.02,46045.0,48.07,48.07,47.91,48.02,46045.0
2016-04-19 13:00:00,48.02,48.17,48.01,48.12,27715.0,48.02,48.17,48.01,48.12,27715.0
2016-04-19 13:30:00,48.13,48.18,48.05,48.15,38757.0,48.13,48.18,48.05,48.15,38757.0
2016-04-19 14:00:00,48.16,48.36,48.15,48.29,64994.0,48.16,48.36,48.15,48.29,64994.0
2016-04-19 14:30:00,48.29,48.32,48.2,48.2,73594.0,48.29,48.32,48.2,48.2,73594.0
2016-04-19 15:00:00,48.21,48.22,48.14,48.2,52159.0,48.21,48.22,48.14,48.2,52159.0
2016-04-19 15:30:00,48.2,48.23,48.08,48.23,263074.0,48.2,48.23,48.08,48.23,263074.0
2016-04-20 09:30:00,48.18,48.64,48.0,48.46,34723.0,48.18,48.64,48.0,48.46,34723.0
2016-04-20 10:00:00,48.45,48.61,48.33,48.38,58192.0,48.45,48.61,48.33,48.38,58192.0
2016-04-20 10:30:00,48.45,48.47,48.07,48.3,64124.0,48.45,48.47,48.07,48.3,64124.0
2016-04-20 11:00:00,48.28,48.31,48.02,48.03,85880.0,48.28,48.31,48.02,48.03,85880.0
2016-04-20 11:30:00,48.03,48.3,47.98,48.23,101389.0,48.03,48.3,47.98,48.23,101389.0
2016-04-20 12:00:00,48.22,48.3,48.1,48.29,99176.0,48.22,48.3,48.1,48.29,99176.0
2016-04-20 12:30:00,48.27,48.4,48.21,48.39,112610.0,48.27,48.4,48.21,48.39,112610.0
2016-04-20 13:00:00,48.41,48.47,48.32,48.37,68293.0,48.41,48.47,48.32,48.37,68293.0
2016-04-20 13:30:00,48.37,48.57,48.37,48.54,40108.0,48.37,48.57,48.37,48.54,40108.0
2016-04-20 14:00:00,48.54,48.77,48.53,48.73,98073.0,48.54,48.77,48.53,48.73,98073.0
2016-04-20 14:30:00,48.73,48.94,48.71,48.85,86755.0,48.73,48.94,48.71,48.85,86755.0
2016-04-20 15:00:00,48.85,48.94,48.69,48.82,131272.0,48.85,48.94,48.69,48.82,131272.0
2016-04-20 15:30:00,48.82,48.85,48.69,48.71,321310.0,48.82,48.85,48.69,48.71,321310.0
2016-04-21 09:30:00,48.35,48.49,46.85,47.13,559259.0,48.35,48.49,46.85,47.13,559259.0
2016-04-21 10:00:00,47.1,47.83,46.81,47.61,352622.0,47.1,47.83,46.81,47.61,352622.0
2016-04-21 10:30:00,47.61,47.86,47.5,47.78,321640.0,47.61,47.86,47.5,47.78,321640.0
2016-04-21 11:00:00,47.75,47.77,47.41,47.58,208844.0,47.75,47.77,47.41,47.58,208844.0
2016-04-21 11:30:00,47.59,47.99,47.55,47.85,260900.0,47.59,47.99,47.55,47.85,260900.0
2016-04-21 12:00:00,47.85,47.88,47.42,47.47,180965.0,47.85,47.88,47.42,47.47,180965.0
2016-04-21 12:30:00,47.47,48.14,47.43,48.05,105220.0,47.47,48.14,47.43,48.05,105220.0
2016-04-21 13:00:00,48.04,48.11,47.79,47.95,312543.0,48.04,48.11,47.79,47.95,312543.0
2016-04-21 13:30:00,47.94,48.03,47.85,47.91,183037.0,47.94,48.03,47.85,47.91,183037.0
2016-04-21 14:00:00,47.91,47.92,47.37,47.65,239000.0,47.91,47.92,47.37,47.65,239000.0
2016-04-21 14:30:00,47.65,48.27,47.65,48.25,551530.0,47.65,48.27,47.65,48.25,551530.0
2016-04-21 15:00:00,48.26,48.58,47.96,47.99,549255.0,48.26,48.58,47.96,47.99,549255.0
2016-04-21 15:30:00,47.98,48.28,47.89,48.07,587089.0,47.98,48.28,47.89,48.07,587089.0
2016-04-22 09:30:00,46.17,47.87,45.5,46.72,648317.0,46.17,47.87,45.5,46.72,648317.0
2016-04-22 10:00:00,46.77,48.36,46.68,48.22,251042.0,46.77,48.36,46.68,48.22,251042.0
2016-04-22 10:30:00,48.25,48.45,47.41,47.55,191292.0,48.25,48.45,47.41,47.55,191292.0
2016-04-22 11:00:00,47.57,47.64,46.99,47.16,150956.0,47.57,47.64,46.99,47.16,150956.0
2016-04-22 11:30:00,47.17,49.61,47.15,49.47,409608.0,47.17,49.61,47.15,49.47,409608.0
2016-04-22 12:00:00,49.47,49.94,49.0,49.39,493698.0,49.47,49.94,49.0,49.39,493698.0
2016-04-22 12:30:00,49.43,49.92,49.3,49.4,288568.0,49.43,49.92,49.3,49.4,288568.0
2016-04-22 13:00:00,49.45,50.24,49.34,49.95,355518.0,49.45,50.24,49.34,49.95,355518.0
2016-04-22 13:30:00,49.99,49.99,49.38,49.62,160170.0,49.99,49.99,49.38,49.62,160170.0
2016-04-22 14:00:00,49.62,49.83,49.39,49.72,183873.0,49.62,49.83,49.39,49.72,183873.0
2016-04-22 14:30:00,49.7,49.72,49.46,49.64,145439.0,49.7,49.72,49.46,49.64,145439.0
2016-04-22 15:00:00,49.64,49.82,49.58,49.7,219274.0,49.64,49.82,49.58,49.7,219274.0
2016-04-22 15:30:00,49.71,49.72,49.44,49.49,518962.0,49.71,49.72,49.44,49.49,518962.0
2016-04-25 09:30:00,49.32,50.38,48.87,49.94,233623.0,49.32,50.38,48.87,49.94,233623.0
2016-04-25 10:00:00,49.95,50.63,49.93,50.47,226143.0,49.95,50.63,49.93,50.47,226143.0
2016-04-25 10:30:00,50.45,50.55,50.29,50.55,159299.0,50.45,50.55,50.29,50.55,159299.0
2016-04-25 11:00:00,50.54,50.59,49.95,49.99,182117.0,50.54,50.59,49.95,49.99,182117.0
2016-04-25 11:30:00,50.01,50.45,49.99,50.35,131707.0,50.01,50.45,49.99,50.35,131707.0
2016-04-25 12:00:00,50.35,50.4,50.03,50.04,95407.0,50.35,50.4,50.03,50.04,95407.0
2016-04-25 12:30:00,50.05,50.18,49.82,50.15,79686.0,50.05,50.18,49.82,50.15,79686.0
2016-04-25 13:00:00,50.16,50.22,49.95,49.96,78493.0,50.16,50.22,49.95,49.96,78493.0
2016-04-25 13:30:00,49.98,50.02,49.66,49.66,72146.0,49.98,50.02,49.66,49.66,72146.0
2016-04-25 14:00:00,49.67,49.77,49.44,49.59,94225.0,49.67,49.77,49.44,49.59,94225.0
2016-04-25 14:30:00,49.6,49.81,49.54,49.6,125081.0,49.6,49.81,49.54,49.6,125081.0
2016-04-25 15:00:00,49.6,49.64,49.21,49.24,124839.0,49.6,49.64,49.21,49.24,124839.0
2016-04-25 15:30:00,49.23,49.61,49.21,49.55,422476.0,49.23,49.61,49.21,49.55,422476.0
2016-04-26 09:30:00,49.48,50.51,49.22,50.49,189847.0,49.48,50.51,49.22,50.49,189847.0
2016-04-26 10:00:00,50.48,50.99,50.31,50.88,185174.0,50.48,50.99,50.31,50.88,185174.0
2016-04-26 10:30:00,50.88,51.37,50.74,51.23,209491.0,50.88,51.37,50.74,51.23,209491.0
2016-04-26 11:00:00,51.21,51.81,51.0,51.62,203099.0,51.21,51.81,51.0,51.62,203099.0
2016-04-26 11:30:00,51.63,51.67,51.22,51.42,128543.0,51.63,51.67,51.22,51.42,128543.0
2016-04-26 12:00:00,51.43,51.63,51.31,51.6,105639.0,51.43,51.63,51.31,51.6,105639.0
2016-04-26 12:30:00,51.61,51.74,51.49,51.71,95846.0,51.61,51.74,51.49,51.71,95846.0
2016-04-26 13:00:00,51.73,51.78,51.53,51.71,111081.0,51.73,51.78,51.53,51.71,111081.0
2016-04-26 13:30:00,51.71,52.04,51.68,52.0,112719.0,51.71,52.04,51.68,52.0,112719.0
2016-04-26 14:00:00,52.01,52.02,51.52,51.53,127983.0,52.01,52.02,51.52,51.53,127983.0
2016-04-26 14:30:00,51.53,51.54,51.35,51.46,121034.0,51.53,51.54,51.35,51.46,121034.0
2016-04-26 15:00:00,51.46,51.66,51.22,51.31,200896.0,51.46,51.66,51.22,51.31,200896.0
2016-04-26 15:30:00,51.32,51.39,51.04,51.05,437740.0,51.32,51.39,51.04,51.05,437740.0
2016-04-27 09:30:00,50.81,51.97,50.47,51.87,168595.0,50.81,51.97,50.47,51.87,168595.0
2016-04-27 10:00:00,51.89,51.92,51.42,51.64,116663.0,51.89,51.92,51.42,51.64,116663.0
2016-04-27 10:30:00,51.63,51.85,51.53,51.73,90347.0,51.63,51.85,51.53,51.73,90347.0
2016-04-27 11:00:00,51.7,51.95,51.51,51.6,75236.0,51.7,51.95,51.51,51.6,75236.0
2016-04-27 11:30:00,51.62,51.65,51.34,51.38,48116.0,51.62,51.65,51.34,51.38,48116.0
2016-04-27 12:00:00,51.4,51.51,51.24,51.37,58135.0,51.4,51.51,51.24,51.37,58135.0
2016-04-27 12:30:00,51.41,51.63,51.39,51.61,44226.0,51.41,51.63,51.39,51.61,44226.0
2016-04-27 13:00:00,51.6,51.6,51.44,51.47,67693.0,51.6,51.6,51.44,51.47,67693.0
2016-04-27 13:30:00,51.46,51.65,51.45,51.58,39903.0,51.46,51.65,51.45,51.58,39903.0
2016-04-27 14:00:00,51.54,51.8,51.44,51.72,62959.0,51.54,51.8,51.44,51.72,62959.0
2016-04-27 14:30:00,51.72,51.72,51.4,51.54,64018.0,51.72,51.72,51.4,51.54,64018.0
2016-04-27 15:00:00,51.53,51.63,51.33,51.34,129902.0,51.53,51.63,51.33,51.34,129902.0
2016-04-27 15:30:00,51.34,51.39,51.25,51.33,214082.0,51.34,51.39,51.25,51.33,214082.0
2016-04-28 09:30:00,51.03,51.39,50.6,51.3,31243.0,51.03,51.39,50.6,51.3,31243.0
2016-04-28 10:00:00,51.33,51.65,51.33,51.62,41733.0,51.33,51.65,51.33,51.62,41733.0
2016-04-28 10:30:00,51.61,51.88,51.59,51.71,38907.0,51.61,51.88,51.59,51.71,38907.0
2016-04-28 11:00:00,51.73,51.97,51.64,51.96,28359.0,51.73,51.97,51.64,51.96,28359.0
2016-04-28 11:30:00,51.97,51.98,51.73,51.73,23757.0,51.97,51.98,51.73,51.73,23757.0
2016-04-28 12:00:00,51.75,51.8,51.47,51.5,28495.0,51.75,51.8,51.47,51.5,28495.0
2016-04-28 12:30:00,51.49,51.51,51.37,51.45,20027.0,51.49,51.51,51.37,51.45,20027.0
2016-04-28 13:00:00,51.46,51.46,51.19,51.22,26400.0,51.46,51.46,51.19,51.22,26400.0
2016-04-28 13:30:00,51.21,51.33,51.21,51.32,32360.0,51.21,51.33,51.21,51.32,32360.0
2016-04-28 14:00:00,51.3,51.32,51.11,51.15,43540.0,51.3,51.32,51.11,51.15,43540.0
2016-04-28 14:30:00,51.15,51.16,51.0,51.03,45821.0,51.15,51.16,51.0,51.03,45821.0
2016-04-28 15:00:00,51.02,51.04,50.63,50.67,66006.0,51.02,51.04,50.63,50.67,66006.0
2016-04-28 15:30:00,50.68,50.72,50.56,50.69,202958.0,50.68,50.72,50.56,50.69,202958.0
2016-04-29 09:30:00,50.55,50.78,50.09,50.1,24635.0,50.55,50.78,50.09,50.1,24635.0
2016-04-29 10:00:00,50.09,50.4,49.94,50.31,72206.0,50.09,50.4,49.94,50.31,72206.0
2016-04-29 10:30:00,50.34,50.76,50.3,50.51,76986.0,50.34,50.76,50.3,50.51,76986.0
2016-04-29 11:00:00,50.53,50.67,50.43,50.53,80758.0,50.53,50.67,50.43,50.53,80758.0
2016-04-29 11:30:00,50.55,50.57,50.02,50.48,76842.0,50.55,50.57,50.02,50.48,76842.0
2016-04-29 12:00:00,50.48,50.52,50.31,50.39,52868.0,50.48,50.52,50.31,50.39,52868.0
2016-04-29 12:30:00,50.4,50.47,50.29,50.3,13777.0,50.4,50.47,50.29,50.3,13777.0
2016-04-29 13:00:00,50.28,50.51,50.26,50.51,19349.0,50.28,50.51,50.26,50.51,19349.0
2016-04-29 13:30:00,50.52,50.54,50.4,50.42,26206.0,50.52,50.54,50.4,50.42,26206.0
2016-04-29 14:00:00,50.45,50.53,50.34,50.44,55580.0,50.45,50.53,50.34,50.44,55580.0
2016-04-29 14:30:00,50.44,50.44,50.32,50.33,90683.0,50.44,50.44,50.32,50.33,90683.0
2016-04-29 15:00:00,50.34,50.55,50.33,50.48,120259.0,50.34,50.55,50.33,50.48,120259.0
2016-04-29 15:30:00,50.48,50.77,50.47,50.64,198595.0,50.48,50.77,50.47,50.64,198595.0
2016-05-02 09:30:00,51.0,51.04,50.12,50.22,63709.0,51.0,51.04,50.12,50.22,63709.0
2016-05-02 10:00:00,50.22,50.62,50.0,50.23,105276.0,50.22,50.62,50.0,50.23,105276.0
2016-05-02 10:30:00,50.23,50.25,49.69,49.71,80587.0,50.23,50.25,49.69,49.71,80587.0
2016-05-02 11:00:00,49.72,49.99,49.7,49.76,60182.0,49.72,49.99,49.7,49.76,60182.0
2016-05-02 11:30:00,49.74,49.81,49.57,49.66,85289.0,49.74,49.81,49.57,49.66,85289.0
2016-05-02 12:00:00,49.68,49.82,49.65,49.69,31107.0,49.68,49.82,49.65,49.69,31107.0
2016-05-02 12:30:00,49.7,49.78,49.68,49.73,31840.0,49.7,49.78,49.68,49.73,31840.0
2016-05-02 13:00:00,49.75,49.91,49.72,49.85,30110.0,49.75,49.91,49.72,49.85,30110.0
2016-05-02 13:30:00,49.86,49.96,49.7,49.74,151213.0,49.86,49.96,49.7,49.74,151213.0
2016-05-02 14:00:00,49.73,50.01,49.73,49.96,149586.0,49.73,50.01,49.73,49.96,149586.0
2016-05-02 14:30:00,49.97,49.99,49.88,49.88,110337.0,49.97,49.99,49.88,49.88,110337.0
2016-05-02 15:00:00,49.89,49.93,49.69,49.7,123276.0,49.89,49.93,49.69,49.7,123276.0
2016-05-02 15:30:00,49.7,49.81,49.59,49.68,293618.0,49.7,49.81,49.59,49.68,293618.0
2016-05-03 09:30:00,49.36,49.7,48.25,48.56,76630.0,49.36,49.7,48.25,48.56,76630.0
2016-05-03 10:00:00,48.56,49.23,48.36,49.13,86655.0,48.56,49.23,48.36,49.13,86655.0
2016-05-03 10:30:00,49.12,49.18,48.77,48.99,95316.0,49.12,49.18,48.77,48.99,95316.0
2016-05-03 11:00:00,49.01,49.19,48.99,49.1,34318.0,49.01,49.19,48.99,49.1,34318.0
2016-05-03 11:30:00,49.09,49.65,49.02,49.54,18667.0,49.09,49.65,49.02,49.54,18667.0
2016-05-03 12:00:00,49.55,49.59,49.27,49.36,36036.0,49.55,49.59,49.27,49.36,36036.0
2016-05-03 12:30:00,49.35,49.44,49.3,49.37,28375.0,49.35,49.44,49.3,49.37,28375.0
2016-05-03 13:00:00,49.36,49.42,49.3,49.35,27841.0,49.36,49.42,49.3,49.35,27841.0
2016-05-03 13:30:00,49.35,49.62,49.32,49.44,25036.0,49.35,49.62,49.32,49.44,25036.0
2016-05-03 14:00:00,49.42,49.42,49.18,49.3,39379.0,49.42,49.42,49.18,49.3,39379.0
2016-05-03 14:30:00,49.3,49.34,49.17,49.21,30609.0,49.3,49.34,49.17,49.21,30609.0
2016-05-03 15:00:00,49.22,49.24,49.05,49.08,75299.0,49.22,49.24,49.05,49.08,75299.0
2016-05-03 15:30:00,49.07,49.16,48.96,49.14,219270.0,49.07,49.16,48.96,49.14,219270.0
2016-05-04 09:30:00,48.74,49.05,48.46,48.84,46103.0,48.74,49.05,48.46,48.84,46103.0
2016-05-04 10:00:00,48.91,49.34,48.81,49.28,96329.0,48.91,49.34,48.81,49.28,96329.0
2016-05-04 10:30:00,49.26,49.27,48.57,48.74,53036.0,49.26,49.27,48.57,48.74,53036.0
2016-05-04 11:00:00,48.73,48.95,48.51,48.63,69146.0,48.73,48.95,48.51,48.63,69146.0
2016-05-04 11:30:00,48.67,48.82,48.59,48.78,24772.0,48.67,48.82,48.59,48.78,24772.0
2016-05-04 12:00:00,48.78,48.84,48.59,48.59,22338.0,48.78,48.84,48.59,48.59,22338.0
2016-05-04 12:30:00,48.6,48.73,48.53,48.56,46818.0,48.6,48.73,48.53,48.56,46818.0
2016-05-04 13:00:00,48.56,48.57,48.43,48.55,19948.0,48.56,48.57,48.43,48.55,19948.0
2016-05-04 13:30:00,48.54,48.54,48.35,48.42,29225.0,48.54,48.54,48.35,48.42,29225.0
2016-05-04 14:00:00,48.4,48.53,48.29,48.53,32981.0,48.4,48.53,48.29,48.53,32981.0
2016-05-04 14:30:00,48.52,48.54,48.4,48.54,36014.0,48.52,48.54,48.4,48.54,36014.0
2016-05-04 15:00:00,48.54,48.61,48.49,48.51,50649.0,48.54,48.61,48.49,48.51,50649.0
2016-05-04 15:30:00,48.51,48.7,48.5,48.67,223996.0,48.51,48.7,48.5,48.67,223996.0
2016-05-05 09:30:00,48.62,49.04,48.35,48.84,71356.0,48.62,49.04,48.35,48.84,71356.0
2016-05-05 10:00:00,48.82,49.15,48.58,48.68,68580.0,48.82,49.15,48.58,48.68,68580.0
2016-05-05 10:30:00,48.73,49.06,48.72,48.93,35370.0,48.73,49.06,48.72,48.93,35370.0
2016-05-05 11:00:00,48.9,48.98,48.47,48.47,54266.0,48.9,48.98,48.47,48.47,54266.0
2016-05-05 11:30:00,48.49,48.58,48.29,48.34,37774.0,48.49,48.58,48.29,48.34,37774.0
2016-05-05 12:00:00,48.3,48.58,48.3,48.53,19779.0,48.3,48.58,48.3,48.53,19779.0
2016-05-05 12:30:00,48.51,48.56,48.45,48.55,29236.0,48.51,48.56,48.45,48.55,29236.0
2016-05-05 13:00:00,48.51,48.51,48.3,48.33,71415.0,48.51,48.51,48.3,48.33,71415.0
2016-05-05 13:30:00,48.31,48.32,48.08,48.17,47125.0,48.31,48.32,48.08,48.17,47125.0
2016-05-05 14:00:00,48.17,48.46,48.14,48.31,38295.0,48.17,48.46,48.14,48.31,38295.0
2016-05-05 14:30:00,48.3,48.3,48.15,48.16,42733.0,48.3,48.3,48.15,48.16,42733.0
2016-05-05 15:00:00,48.12,48.33,48.03,48.27,72214.0,48.12,48.33,48.03,48.27,72214.0
2016-05-05 15:30:00,48.27,48.3,48.13,48.2,179438.0,48.27,48.3,48.13,48.2,179438.0
2016-05-06 09:30:00,48.1,48.62,47.89,48.18,33623.0,48.1,48.62,47.89,48.18,33623.0
2016-05-06 10:00:00,48.13,48.52,48.07,48.32,44669.0,48.13,48.52,48.07,48.32,44669.0
2016-05-06 10:30:00,48.3,48.3,47.84,47.94,37607.0,48.3,48.3,47.84,47.94,37607.0
2016-05-06 11:00:00,47.97,48.34,47.9,48.16,43625.0,47.97,48.34,47.9,48.16,43625.0
2016-05-06 11:30:00,48.17,48.17,47.99,48.07,60642.0,48.17,48.17,47.99,48.07,60642.0
2016-05-06 12:00:00,48.05,48.26,48.04,48.24,53371.0,48.05,48.26,48.04,48.24,53371.0
2016-05-06 12:30:00,48.22,48.3,48.14,48.26,105516.0,48.22,48.3,48.14,48.26,105516.0
2016-05-06 13:00:00,48.26,48.27,48.15,48.22,87485.0,48.26,48.27,48.15,48.22,87485.0
2016-05-06 13:30:00,48.2,48.27,47.97,48.25,66479.0,48.2,48.27,47.97,48.25,66479.0
2016-05-06 14:00:00,48.24,48.47,48.18,48.36,68033.0,48.24,48.47,48.18,48.36,68033.0
2016-05-06 14:30:00,48.36,48.37,48.2,48.26,59215.0,48.36,48.37,48.2,48.26,59215.0
2016-05-06 15:00:00,48.26,48.45,48.25,48.36,68911.0,48.26,48.45,48.25,48.36,68911.0
2016-05-06 15:30:00,48.35,48.37,48.19,48.33,146945.0,48.35,48.37,48.19,48.33,146945.0
2016-05-09 09:30:00,48.19,48.98,48.08,48.95,80186.0,48.19,48.98,48.08,48.95,80186.0
2016-05-09 10:00:00,48.98,49.04,48.5,48.6,42936.0,48.98,49.04,48.5,48.6,42936.0
2016-05-09 10:30:00,48.6,48.87,48.49,48.73,49405.0,48.6,48.87,48.49,48.73,49405.0
2016-05-09 11:00:00,48.76,48.87,48.42,48.67,78322.0,48.76,48.87,48.42,48.67,78322.0
2016-05-09 11:30:00,48.66,48.74,48.48,48.6,45227.0,48.66,48.74,48.48,48.6,45227.0
2016-05-09 12:00:00,48.56,48.76,48.47,48.65,41701.0,48.56,48.76,48.47,48.65,41701.0
2016-05-09 12:30:00,48.65,48.79,48.6,48.76,45651.0,48.65,48.79,48.6,48.76,45651.0
2016-05-09 13:00:00,48.74,48.9,48.69,48.71,58637.0,48.74,48.9,48.69,48.71,58637.0
2016-05-09 13:30:00,48.71,48.75,48.52,48.52,51901.0,48.71,48.75,48.52,48.52,51901.0
2016-05-09 14:00:00,48.53,48.58,48.4,48.55,57355.0,48.53,48.58,48.4,48.55,57355.0
2016-05-09 14:30:00,48.56,48.75,48.51,48.69,66021.0,48.56,48.75,48.51,48.69,66021.0
2016-05-09 15:00:00,48.69,48.69,48.53,48.53,70496.0,48.69,48.69,48.53,48.53,70496.0
2016-05-09 15:30:00,48.53,48.53,48.33,48.36,194927.0,48.53,48.53,48.33,48.36,194927.0
2016-05-10 09:30:00,48.46,48.82,48.01,48.63,49009.0,48.46,48.82,48.01,48.63,49009.0
2016-05-10 10:00:00,48.63,48.69,48.36,48.36,72486.0,48.63,48.69,48.36,48.36,72486.0
2016-05-10 10:30:00,48.39,49.1,48.39,48.93,65339.0,48.39,49.1,48.39,48.93,65339.0
2016-05-10 11:00:00,48.89,48.98,48.7,48.82,44875.0,48.89,48.98,48.7,48.82,44875.0
2016-05-10 11:30:00,48.82,48.87,48.52,48.85,58334.0,48.82,48.87,48.52,48.85,58334.0
2016-05-10 12:00:00,48.87,49.12,48.82,49.12,60573.0,48.87,49.12,48.82,49.12,60573.0
2016-05-10 12:30:00,49.11,49.16,48.98,49.05,41809.0,49.11,49.16,48.98,49.05,41809.0
2016-05-10 13:00:00,49.06,49.07,48.86,48.91,50050.0,49.06,49.07,48.86,48.91,50050.0
2016-05-10 13:30:00,48.91,49.01,48.87,48.97,36642.0,48.91,49.01,48.87,48.97,36642.0
2016-05-10 14:00:00,48.96,49.1,48.92,49.05,65138.0,48.96,49.1,48.92,49.05,65138.0
2016-05-10 14:30:00,49.05,49.12,48.95,48.97,56746.0,49.05,49.12,48.95,48.97,56746.0
2016-05-10 15:00:00,48.95,49.07,48.94,48.95,90615.0,48.95,49.07,48.94,48.95,90615.0
2016-05-10 15:30:00,48.95,49.09,48.92,49.04,250196.0,48.95,49.09,48.92,49.04,250196.0
2016-05-11 09:30:00,48.64,48.64,47.85,48.14,68004.0,48.64,48.64,47.85,48.14,68004.0
2016-05-11 10:00:00,48.08,48.3,47.9,48.22,43288.0,48.08,48.3,47.9,48.22,43288.0
2016-05-11 10:30:00,48.29,48.41,48.04,48.05,66544.0,48.29,48.41,48.04,48.05,66544.0
2016-05-11 11:00:00,48.06,48.11,47.79,48.01,58709.0,48.06,48.11,47.79,48.01,58709.0
2016-05-11 11:30:00,47.99,48.1,47.84,47.99,40681.0,47.99,48.1,47.84,47.99,40681.0
2016-05-11 12:00:00,47.98,48.14,47.92,48.14,40672.0,47.98,48.14,47.92,48.14,40672.0
2016-05-11 12:30:00,48.12,48.13,47.91,47.98,40276.0,48.12,48.13,47.91,47.98,40276.0
2016-05-11 13:00:00,47.97,47.98,47.76,47.78,24526.0,47.97,47.98,47.76,47.78,24526.0
2016-05-11 13:30:00,47.77,47.81,47.46,47.46,42115.0,47.77,47.81,47.46,47.46,42115.0
2016-05-11 14:00:00,47.47,47.48,47.19,47.29,67483.0,47.47,47.48,47.19,47.29,67483.0
2016-05-11 14:30:00,47.28,47.29,47.06,47.1,54087.0,47.28,47.29,47.06,47.1,54087.0
2016-05-11 15:00:00,47.11,47.18,47.07,47.09,162723.0,47.11,47.18,47.07,47.09,162723.0
2016-05-11 15:30:00,47.09,47.25,47.06,47.09,233585.0,47.09,47.25,47.06,47.09,233585.0
2016-05-12 09:30:00,47.11,47.21,46.82,46.98,71340.0,47.11,47.21,46.82,46.98,71340.0
2016-05-12 10:00:00,46.98,47.09,46.69,46.8,47152.0,46.98,47.09,46.69,46.8,47152.0
2016-05-12 10:30:00,46.76,46.76,46.44,46.57,42728.0,46.76,46.76,46.44,46.57,42728.0
2016-05-12 11:00:00,46.57,46.86,46.4,46.85,75653.0,46.57,46.86,46.4,46.85,75653.0
2016-05-12 11:30:00,46.84,47.32,46.83,47.24,213523.0,46.84,47.32,46.83,47.24,213523.0
2016-05-12 12:00:00,47.25,47.33,47.12,47.12,85944.0,47.25,47.33,47.12,47.12,85944.0
2016-05-12 12:30:00,47.11,47.2,46.92,47.19,37449.0,47.11,47.2,46.92,47.19,37449.0
2016-05-12 13:00:00,47.2,47.24,47.07,47.16,37219.0,47.2,47.24,47.07,47.16,37219.0
2016-05-12 13:30:00,47.18,47.19,47.04,47.17,44755.0,47.18,47.19,47.04,47.17,44755.0
2016-05-12 14:00:00,47.17,47.44,47.16,47.26,124386.0,47.17,47.44,47.16,47.26,124386.0
2016-05-12 14:30:00,47.25,47.28,47.1,47.11,89811.0,47.25,47.28,47.1,47.11,89811.0
2016-05-12 15:00:00,47.12,47.2,47.0,47.1,121269.0,47.12,47.2,47.0,47.1,121269.0
2016-05-12 15:30:00,47.09,47.1,46.9,46.95,171991.0,47.09,47.1,46.9,46.95,171991.0
2016-05-13 09:30:00,46.69,47.25,46.44,46.48,58176.0,46.69,47.25,46.44,46.48,58176.0
2016-05-13 10:00:00,46.46,46.75,46.31,46.62,60077.0,46.46,46.75,46.31,46.62,60077.0
2016-05-13 10:30:00,46.6,46.74,46.46,46.72,95049.0,46.6,46.74,46.46,46.72,95049.0
2016-05-13 11:00:00,46.72,47.27,46.72,47.15,73176.0,46.72,47.27,46.72,47.15,73176.0
2016-05-13 11:30:00,47.13,47.21,46.78,46.97,61601.0,47.13,47.21,46.78,46.97,61601.0
2016-05-13 12:00:00,46.97,47.2,46.95,47.12,54148.0,46.97,47.2,46.95,47.12,54148.0
2016-05-13 12:30:00,47.12,47.17,46.85,46.88,152415.0,47.12,47.17,46.85,46.88,152415.0
2016-05-13 13:00:00,46.89,46.97,46.65,46.68,35248.0,46.89,46.97,46.65,46.68,35248.0
2016-05-13 13:30:00,46.69,46.76,46.5,46.54,40885.0,46.69,46.76,46.5,46.54,40885.0
2016-05-13 14:00:00,46.54,46.65,46.32,46.39,72073.0,46.54,46.65,46.32,46.39,72073.0
2016-05-13 14:30:00,46.38,46.45,46.2,46.27,59537.0,46.38,46.45,46.2,46.27,59537.0
2016-05-13 15:00:00,46.27,46.45,46.23,46.32,53681.0,46.27,46.45,46.23,46.32,53681.0
2016-05-13 15:30:00,46.32,46.44,46.31,46.39,126327.0,46.32,46.44,46.31,46.39,126327.0
2016-05-16 09:30:00,46.47,46.85,46.22,46.22,46447.0,46.47,46.85,46.22,46.22,46447.0
2016-05-16 10:00:00,46.26,46.73,46.15,46.65,51258.0,46.26,46.73,46.15,46.65,51258.0
2016-05-16 10:30:00,46.65,46.79,46.54,46.59,73117.0,46.65,46.79,46.54,46.59,73117.0
2016-05-16 11:00:00,46.56,46.72,46.29,46.33,57389.0,46.56,46.72,46.29,46.33,57389.0
2016-05-16 11:30:00,46.34,46.6,46.29,46.59,50590.0,46.34,46.6,46.29,46.59,50590.0
2016-05-16 12:00:00,46.61,46.62,46.35,46.35,35585.0,46.61,46.62,46.35,46.35,35585.0
2016-05-16 12:30:00,46.32,46.47,46.31,46.45,34659.0,46.32,46.47,46.31,46.45,34659.0
2016-05-16 13:00:00,46.46,46.49,46.33,46.36,49227.0,46.46,46.49,46.33,46.36,49227.0
2016-05-16 13:30:00,46.37,46.4,46.26,46.33,27977.0,46.37,46.4,46.26,46.33,27977.0
2016-05-16 14:00:00,46.34,46.81,46.33,46.61,122339.0,46.34,46.81,46.33,46.61,122339.0
2016-05-16 14:30:00,46.6,46.79,46.6,46.75,78555.0,46.6,46.79,46.6,46.75,78555.0
2016-05-16 15:00:00,46.74,46.84,46.7,46.77,56526.0,46.74,46.84,46.7,46.77,56526.0
2016-05-16 15:30:00,46.78,46.81,46.67,46.67,302660.0,46.78,46.81,46.67,46.67,302660.0
2016-05-17 09:30:00,46.62,47.26,46.4,47.12,110800.0,46.62,47.26,46.4,47.12,110800.0
2016-05-17 10:00:00,47.06,47.34,46.89,47.2,39577.0,47.06,47.34,46.89,47.2,39577.0
2016-05-17 10:30:00,47.2,47.43,47.12,47.35,41588.0,47.2,47.43,47.12,47.35,41588.0
2016-05-17 11:00:00,47.38,47.56,47.3,47.3,42471.0,47.38,47.56,47.3,47.3,42471.0
2016-05-17 11:30:00,47.31,47.55,47.26,47.39,42245.0,47.31,47.55,47.26,47.39,42245.0
2016-05-17 12:00:00,47.39,47.43,47.14,47.24,39988.0,47.39,47.43,47.14,47.24,39988.0
2016-05-17 12:30:00,47.23,47.39,47.16,47.3,41003.0,47.23,47.39,47.16,47.3,41003.0
2016-05-17 13:00:00,47.29,47.38,47.22,47.3,33434.0,47.29,47.38,47.22,47.3,33434.0
2016-05-17 13:30:00,47.29,47.33,47.04,47.08,52698.0,47.29,47.33,47.04,47.08,52698.0
2016-05-17 14:00:00,47.06,47.18,46.91,46.99,69735.0,47.06,47.18,46.91,46.99,69735.0
2016-05-17 14:30:00,46.98,47.03,46.83,46.93,70422.0,46.98,47.03,46.83,46.93,70422.0
2016-05-17 15:00:00,46.92,47.1,46.81,46.89,58718.0,46.92,47.1,46.81,46.89,58718.0
2016-05-17 15:30:00,46.88,47.0,46.85,46.95,137030.0,46.88,47.0,46.85,46.95,137030.0
2016-05-18 09:30:00,46.57,47.15,46.44,46.91,51296.0,46.57,47.15,46.44,46.91,51296.0
2016-05-18 10:00:00,47.04,47.24,46.77,47.16,37501.0,47.04,47.24,46.77,47.16,37501.0
2016-05-18 10:30:00,47.14,47.15,46.79,46.81,43642.0,47.14,47.15,46.79,46.81,43642.0
2016-05-18 11:00:00,46.85,46.89,46.56,46.79,40390.0,46.85,46.89,46.56,46.79,40390.0
2016-05-18 11:30:00,46.81,46.91,46.71,46.78,40122.0,46.81,46.91,46.71,46.78,40122.0
2016-05-18 12:00:00,46.77,46.85,46.65,46.72,23196.0,46.77,46.85,46.65,46.72,23196.0
2016-05-18 12:30:00,46.73,46.94,46.72,46.91,24920.0,46.73,46.94,46.72,46.91,24920.0
2016-05-18 13:00:00,46.92,46.97,46.82,46.87,40067.0,46.92,46.97,46.82,46.87,40067.0
2016-05-18 13:30:00,46.87,47.14,46.87,47.04,61271.0,46.87,47.14,46.87,47.04,61271.0
2016-05-18 14:00:00,47.02,47.04,46.65,46.66,90537.0,47.02,47.04,46.65,46.66,90537.0
2016-05-18 14:30:00,46.64,46.89,46.52,46.69,62408.0,46.64,46.89,46.52,46.69,62408.0
2016-05-18 15:00:00,46.69,46.82,46.41,46.42,75172.0,46.69,46.82,46.41,46.42,75172.0
2016-05-18 15:30:00,46.43,46.63,46.4,46.61,129903.0,46.43,46.63,46.4,46.61,129903.0
2016-05-19 09:30:00,46.26,47.32,46.24,46.6,50793.0,46.26,47.32,46.24,46.6,50793.0
2016-05-19 10:00:00,46.63,46.83,46.34,46.55,84146.0,46.63,46.83,46.34,46.55,84146.0
2016-05-19 10:30:00,46.59,46.71,46.34,46.34,54170.0,46.59,46.71,46.34,46.34,54170.0
2016-05-19 11:00:00,46.37,46.55,46.32,46.44,45853.0,46.37,46.55,46.32,46.44,45853.0
2016-05-19 11:30:00,46.4,46.4,46.09,46.28,56592.0,46.4,46.4,46.09,46.28,56592.0
2016-05-19 12:00:00,46.25,46.38,46.23,46.23,26939.0,46.25,46.38,46.23,46.23,26939.0
2016-05-19 12:30:00,46.23,46.39,46.15,46.31,48480.0,46.23,46.39,46.15,46.31,48480.0
2016-05-19 13:00:00,46.32,46.39,46.27,46.39,39878.0,46.32,46.39,46.27,46.39,39878.0
2016-05-19 13:30:00,46.4,46.53,46.37,46.46,50908.0,46.4,46.53,46.37,46.46,50908.0
2016-05-19 14:00:00,46.46,46.47,46.36,46.43,51536.0,46.46,46.47,46.36,46.43,51536.0
2016-05-19 14:30:00,46.43,46.55,46.38,46.5,64352.0,46.43,46.55,46.38,46.5,64352.0
2016-05-19 15:00:00,46.49,46.61,46.48,46.49,89827.0,46.49,46.61,46.48,46.49,89827.0
2016-05-19 15:30:00,46.5,46.56,46.44,46.48,181641.0,46.5,46.56,46.44,46.48,181641.0
2016-05-20 09:30:00,46.48,47.33,46.25,47.28,88571.0,46.48,47.33,46.25,47.28,88571.0
2016-05-20 10:00:00,47.28,47.54,47.11,47.46,102531.0,47.28,47.54,47.11,47.46,102531.0
2016-05-20 10:30:00,47.43,47.79,47.42,47.6,128722.0,47.43,47.79,47.42,47.6,128722.0
2016-05-20 11:00:00,47.6,47.69,47.35,47.67,105743.0,47.6,47.69,47.35,47.67,105743.0
2016-05-20 11:30:00,47.64,47.81,47.63,47.63,54532.0,47.64,47.81,47.63,47.63,54532.0
2016-05-20 12:00:00,47.64,47.85,47.57,47.82,36766.0,47.64,47.85,47.57,47.82,36766.0
2016-05-20 12:30:00,47.81,47.96,47.76,47.91,92127.0,47.81,47.96,47.76,47.91,92127.0
2016-05-20 13:00:00,47.92,47.97,47.83,47.87,66621.0,47.92,47.97,47.83,47.87,66621.0
2016-05-20 13:30:00,47.86,47.86,47.75,47.86,71180.0,47.86,47.86,47.75,47.86,71180.0
2016-05-20 14:00:00,47.87,48.02,47.86,47.95,95697.0,47.87,48.02,47.86,47.95,95697.0
2016-05-20 14:30:00,47.94,48.08,47.93,48.04,99203.0,47.94,48.08,47.93,48.04,99203.0
2016-05-20 15:00:00,48.05,48.08,47.96,48.07,91131.0,48.05,48.08,47.96,48.07,91131.0
2016-05-20 15:30:00,48.06,48.18,48.03,48.12,254292.0,48.06,48.18,48.03,48.12,254292.0
2016-05-23 09:30:00,47.98,48.25,47.61,47.77,112703.0,47.98,48.25,47.61,47.77,112703.0
2016-05-23 10:00:00,47.82,48.0,47.53,47.54,96655.0,47.82,48.0,47.53,47.54,96655.0
2016-05-23 10:30:00,47.57,47.72,47.45,47.72,79643.0,47.57,47.72,47.45,47.72,79643.0
2016-05-23 11:00:00,47.71,47.87,47.48,47.55,53005.0,47.71,47.87,47.48,47.55,53005.0
2016-05-23 11:30:00,47.55,47.55,47.24,47.36,75941.0,47.55,47.55,47.24,47.36,75941.0
2016-05-23 12:00:00,47.35,47.62,47.35,47.45,42383.0,47.35,47.62,47.35,47.45,42383.0
2016-05-23 12:30:00,47.45,47.57,47.39,47.46,44382.0,47.45,47.57,47.39,47.46,44382.0
2016-05-23 13:00:00,47.47,47.57,47.39,47.39,48487.0,47.47,47.57,47.39,47.39,48487.0
2016-05-23 13:30:00,47.38,47.48,47.31,47.44,50915.0,47.38,47.48,47.31,47.44,50915.0
2016-05-23 14:00:00,47.44,47.53,47.37,47.42,47433.0,47.44,47.53,47.37,47.42,47433.0
2016-05-23 14:30:00,47.42,47.46,47.27,47.31,67926.0,47.42,47.46,47.27,47.31,67926.0
2016-05-23 15:00:00,47.32,47.34,47.24,47.31,60102.0,47.32,47.34,47.24,47.31,60102.0
2016-05-23 15:30:00,47.3,47.34,47.11,47.17,118674.0,47.3,47.34,47.11,47.17,118674.0
2016-05-24 09:30:00,47.22,47.24,46.75,47.16,51072.0,47.22,47.24,46.75,47.16,51072.0
2016-05-24 10:00:00,47.19,47.71,47.19,47.68,53331.0,47.19,47.71,47.19,47.68,53331.0
2016-05-24 10:30:00,47.7,47.73,47.49,47.52,28051.0,47.7,47.73,47.49,47.52,28051.0
2016-05-24 11:00:00,47.55,47.95,47.53,47.79,37245.0,47.55,47.95,47.53,47.79,37245.0
2016-05-24 11:30:00,47.83,47.96,47.74,47.92,29694.0,47.83,47.96,47.74,47.92,29694.0
2016-05-24 12:00:00,47.94,48.0,47.88,48.0,29971.0,47.94,48.0,47.88,48.0,29971.0
2016-05-24 12:30:00,48.01,48.13,47.96,48.13,27951.0,48.01,48.13,47.96,48.13,27951.0
2016-05-24 13:00:00,48.12,48.17,48.04,48.17,36286.0,48.12,48.17,48.04,48.17,36286.0
2016-05-24 13:30:00,48.17,48.19,48.01,48.02,55224.0,48.17,48.19,48.01,48.02,55224.0
2016-05-24 14:00:00,48.01,48.09,47.93,48.05,42083.0,48.01,48.09,47.93,48.05,42083.0
2016-05-24 14:30:00,48.06,48.12,47.99,48.07,63728.0,48.06,48.12,47.99,48.07,63728.0
2016-05-24 15:00:00,48.08,48.26,48.04,48.19,63941.0,48.08,48.26,48.04,48.19,63941.0
2016-05-24 15:30:00,48.19,48.2,47.98,48.0,123039.0,48.19,48.2,47.98,48.0,123039.0
2016-05-25 09:30:00,48.08,48.9,48.08,48.85,69123.0,48.08,48.9,48.08,48.85,69123.0
2016-05-25 10:00:00,48.84,48.97,48.66,48.8,40538.0,48.84,48.97,48.66,48.8,40538.0
2016-05-25 10:30:00,48.78,48.96,48.72,48.93,49887.0,48.78,48.96,48.72,48.93,49887.0
2016-05-25 11:00:00,48.94,48.96,48.68,48.72,35377.0,48.94,48.96,48.68,48.72,35377.0
2016-05-25 11:30:00,48.74,49.13,48.74,49.1,62267.0,48.74,49.13,48.74,49.1,62267.0
2016-05-25 12:00:00,49.1,49.14,48.94,49.09,40118.0,49.1,49.14,48.94,49.09,40118.0
2016-05-25 12:30:00,49.11,49.25,49.08,49.21,32883.0,49.11,49.25,49.08,49.21,32883.0
2016-05-25 13:00:00,49.23,49.52,49.21,49.49,65617.0,49.23,49.52,49.21,49.49,65617.0
2016-05-25 13:30:00,49.49,49.65,49.33,49.65,74018.0,49.49,49.65,49.33,49.65,74018.0
2016-05-25 14:00:00,49.64,49.71,49.38,49.54,80015.0,49.64,49.71,49.38,49.54,80015.0
2016-05-25 14:30:00,49.54,49.62,49.49,49.51,58678.0,49.54,49.62,49.49,49.51,58678.0
2016-05-25 15:00:00,49.51,49.7,49.49,49.7,71413.0,49.51,49.7,49.49,49.7,71413.0
2016-05-25 15:30:00,49.7,49.73,49.52,49.53,147836.0,49.7,49.73,49.52,49.53,147836.0
2016-05-26 09:30:00,49.66,50.36,49.44,49.62,50158.0,49.66,50.36,49.44,49.62,50158.0
2016-05-26 10:00:00,49.6,49.91,49.49,49.54,51491.0,49.6,49.91,49.49,49.54,51491.0
2016-05-26 10:30:00,49.58,49.63,49.36,49.57,30032.0,49.58,49.63,49.36,49.57,30032.0
2016-05-26 11:00:00,49.53,49.66,49.21,49.47,67559.0,49.53,49.66,49.21,49.47,67559.0
2016-05-26 11:30:00,49.5,49.58,49.44,49.54,52372.0,49.5,49.58,49.44,49.54,52372.0
2016-05-26 12:00:00,49.54,49.63,49.39,49.43,30129.0,49.54,49.63,49.39,49.43,30129.0
2016-05-26 12:30:00,49.42,49.53,49.35,49.47,12597.0,49.42,49.53,49.35,49.47,12597.0
2016-05-26 13:00:00,49.46,49.53,49.43,49.44,15038.0,49.46,49.53,49.43,49.44,15038.0
2016-05-26 13:30:00,49.45,49.55,49.42,49.54,30054.0,49.45,49.55,49.42,49.54,30054.0
2016-05-26 14:00:00,49.56,49.59,49.42,49.44,30900.0,49.56,49.59,49.42,49.44,30900.0
2016-05-26 14:30:00,49.45,49.55,49.39,49.46,43683.0,49.45,49.55,49.39,49.46,43683.0
2016-05-26 15:00:00,49.45,49.49,49.3,49.31,37858.0,49.45,49.49,49.3,49.31,37858.0
2016-05-26 15:30:00,49.32,49.42,49.31,49.34,133957.0,49.32,49.42,49.31,49.34,133957.0
2016-05-27 09:30:00,49.39,50.13,49.18,49.85,42294.0,49.39,50.13,49.18,49.85,42294.0
2016-05-27 10:00:00,49.84,50.17,49.84,50.13,66696.0,49.84,50.17,49.84,50.13,66696.0
2016-05-27 10:30:00,50.16,50.37,50.12,50.27,87759.0,50.16,50.37,50.12,50.27,87759.0
2016-05-27 11:00:00,50.28,50.43,50.27,50.4,49064.0,50.28,50.43,50.27,50.4,49064.0
2016-05-27 11:30:00,50.4,50.54,50.34,50.42,38944.0,50.4,50.54,50.34,50.42,38944.0
2016-05-27 12:00:00,50.44,50.53,50.29,50.4,45728.0,50.44,50.53,50.29,50.4,45728.0
2016-05-27 12:30:00,50.41,50.5,50.36,50.44,44251.0,50.41,50.5,50.36,50.44,44251.0
2016-05-27 13:00:00,50.44,50.48,50.34,50.38,55645.0,50.44,50.48,50.34,50.38,55645.0
2016-05-27 13:30:00,50.37,50.44,50.23,50.38,93367.0,50.37,50.44,50.23,50.38,93367.0
2016-05-27 14:00:00,50.37,50.49,50.34,50.43,60384.0,50.37,50.49,50.34,50.43,60384.0
2016-05-27 14:30:00,50.43,50.45,50.24,50.29,60543.0,50.43,50.45,50.24,50.29,60543.0
2016-05-27 15:00:00,50.27,50.41,50.26,50.39,58295.0,50.27,50.41,50.26,50.39,58295.0
2016-05-27 15:30:00,50.37,50.51,50.33,50.5,187736.0,50.37,50.51,50.33,50.5,187736.0
2016-05-31 09:30:00,50.62,51.04,50.41,50.43,61993.0,50.62,51.04,50.41,50.43,61993.0
2016-05-31 10:00:00,50.44,50.69,50.36,50.54,135388.0,50.44,50.69,50.36,50.54,135388.0
2016-05-31 10:30:00,50.54,50.66,50.47,50.57,110794.0,50.54,50.66,50.47,50.57,110794.0
2016-05-31 11:00:00,50.57,50.8,50.48,50.7,70229.0,50.57,50.8,50.48,50.7,70229.0
2016-05-31 11:30:00,50.68,50.74,50.5,50.55,65988.0,50.68,50.74,50.5,50.55,65988.0
2016-05-31 12:00:00,50.53,50.89,50.5,50.89,83868.0,50.53,50.89,50.5,50.89,83868.0
2016-05-31 12:30:00,50.88,50.98,50.72,50.77,56005.0,50.88,50.98,50.72,50.77,56005.0
2016-05-31 13:00:00,50.77,50.83,50.53,50.73,79511.0,50.77,50.83,50.53,50.73,79511.0
2016-05-31 13:30:00,50.73,50.73,50.52,50.6,68561.0,50.73,50.73,50.52,50.6,68561.0
2016-05-31 14:00:00,50.57,50.57,50.36,50.48,112447.0,50.57,50.57,50.36,50.48,112447.0
2016-05-31 14:30:00,50.48,50.5,50.27,50.27,101107.0,50.48,50.5,50.27,50.27,101107.0
2016-05-31 15:00:00,50.28,50.28,50.14,50.25,76219.0,50.28,50.28,50.14,50.25,76219.0
2016-05-31 15:30:00,50.24,50.51,50.24,50.42,150465.0,50.24,50.51,50.24,50.42,150465.0
2016-06-01 09:30:00,50.07,50.26,48.48,48.94,223380.0,50.07,50.26,48.48,48.94,223380.0
2016-06-01 10:00:00,48.97,49.28,48.79,49.05,181818.0,48.97,49.28,48.79,49.05,181818.0
2016-06-01 10:30:00,49.05,49.17,48.88,49.01,193398.0,49.05,49.17,48.88,49.01,193398.0
2016-06-01 11:00:00,49.05,49.34,49.05,49.14,79571.0,49.05,49.34,49.05,49.14,79571.0
2016-06-01 11:30:00,49.12,49.13,48.9,48.96,71962.0,49.12,49.13,48.9,48.96,71962.0
2016-06-01 12:00:00,48.97,49.23,48.94,49.19,52588.0,48.97,49.23,48.94,49.19,52588.0
2016-06-01 12:30:00,49.18,49.21,49.0,49.05,51921.0,49.18,49.21,49.0,49.05,51921.0
2016-06-01 13:00:00,49.07,49.21,48.99,49.14,47766.0,49.07,49.21,48.99,49.14,47766.0
2016-06-01 13:30:00,49.14,49.32,49.09,49.32,57809.0,49.14,49.32,49.09,49.32,57809.0
2016-06-01 14:00:00,49.32,49.42,49.23,49.3,69454.0,49.32,49.42,49.23,49.3,69454.0
2016-06-01 14:30:00,49.29,49.38,49.14,49.32,89450.0,49.29,49.38,49.14,49.32,89450.0
2016-06-01 15:00:00,49.33,49.78,49.3,49.78,180727.0,49.33,49.78,49.3,49.78,180727.0
2016-06-01 15:30:00,49.78,49.87,49.55,49.69,313597.0,49.78,49.87,49.55,49.69,313597.0
2016-06-02 09:30:00,49.55,49.73,48.98,49.62,79137.0,49.55,49.73,48.98,49.62,79137.0
2016-06-02 10:00:00,49.67,49.96,49.25,49.32,55566.0,49.67,49.96,49.25,49.32,55566.0
2016-06-02 10:30:00,49.29,49.67,49.29,49.58,66956.0,49.29,49.67,49.29,49.58,66956.0
2016-06-02 11:00:00,49.62,49.74,49.45,49.57,39585.0,49.62,49.74,49.45,49.57,39585.0
2016-06-02 11:30:00,49.54,49.55,49.37,49.41,49685.0,49.54,49.55,49.37,49.41,49685.0
2016-06-02 12:00:00,49.42,49.45,49.26,49.28,34708.0,49.42,49.45,49.26,49.28,34708.0
2016-06-02 12:30:00,49.26,49.41,49.26,49.39,38571.0,49.26,49.41,49.26,49.39,38571.0
2016-06-02 13:00:00,49.39,49.42,49.27,49.3,57995.0,49.39,49.42,49.27,49.3,57995.0
2016-06-02 13:30:00,49.29,49.49,49.25,49.49,66943.0,49.29,49.49,49.25,49.49,66943.0
2016-06-02 14:00:00,49.5,49.7,49.48,49.7,37113.0,49.5,49.7,49.48,49.7,37113.0
2016-06-02 14:30:00,49.69,49.71,49.52,49.54,53349.0,49.69,49.71,49.52,49.54,53349.0
2016-06-02 15:00:00,49.54,49.57,49.45,49.51,78328.0,49.54,49.57,49.45,49.51,78328.0
2016-06-02 15:30:00,49.51,49.58,49.45,49.53,127044.0,49.51,49.58,49.45,49.53,127044.0
2016-06-03 09:30:00,49.26,49.45,47.86,48.24,228036.0,49.26,49.45,47.86,48.24,228036.0
2016-06-03 10:00:00,48.22,48.26,47.69,47.87,241795.0,48.22,48.26,47.69,47.87,241795.0
2016-06-03 10:30:00,47.87,48.12,47.64,48.11,71894.0,47.87,48.12,47.64,48.11,71894.0
2016-06-03 11:00:00,48.14,48.28,48.11,48.25,56819.0,48.14,48.28,48.11,48.25,56819.0
2016-06-03 11:30:00,48.27,48.61,48.25,48.59,40704.0,48.27,48.61,48.25,48.59,40704.0
2016-06-03 12:00:00,48.58,48.76,48.42,48.74,52020.0,48.58,48.76,48.42,48.74,52020.0
2016-06-03 12:30:00,48.74,48.75,48.42,48.47,47216.0,48.74,48.75,48.42,48.47,47216.0
2016-06-03 13:00:00,48.47,48.73,48.42,48.66,50064.0,48.47,48.73,48.42,48.66,50064.0
2016-06-03 13:30:00,48.65,48.67,48.52,48.67,50186.0,48.65,48.67,48.52,48.67,50186.0
2016-06-03 14:00:00,48.64,48.66,48.5,48.59,66341.0,48.64,48.66,48.5,48.59,66341.0
2016-06-03 14:30:00,48.59,48.71,48.55,48.55,58797.0,48.59,48.71,48.55,48.55,58797.0
2016-06-03 15:00:00,48.55,48.59,48.5,48.58,61717.0,48.55,48.59,48.5,48.58,61717.0
2016-06-03 15:30:00,48.59,48.62,48.46,48.5,146401.0,48.59,48.62,48.46,48.5,146401.0
2016-06-06 09:30:00,48.34,48.67,48.23,48.48,170600.0,48.34,48.67,48.23,48.48,170600.0
2016-06-06 10:00:00,48.5,48.61,48.36,48.36,40033.0,48.5,48.61,48.36,48.36,40033.0
2016-06-06 10:30:00,48.38,48.74,48.37,48.72,72080.0,48.38,48.74,48.37,48.72,72080.0
2016-06-06 11:00:00,48.73,48.81,48.65,48.75,52105.0,48.73,48.81,48.65,48.75,52105.0
2016-06-06 11:30:00,48.71,48.8,48.6,48.6,28985.0,48.71,48.8,48.6,48.6,28985.0
2016-06-06 12:00:00,48.61,48.64,48.51,48.61,26344.0,48.61,48.64,48.51,48.61,26344.0
2016-06-06 12:30:00,48.57,48.77,48.51,48.77,48671.0,48.57,48.77,48.51,48.77,48671.0
2016-06-06 13:00:00,48.77,48.97,48.77,48.89,31234.0,48.77,48.97,48.77,48.89,31234.0
2016-06-06 13:30:00,48.88,48.97,48.81,48.95,33585.0,48.88,48.97,48.81,48.95,33585.0
2016-06-06 14:00:00,48.96,48.99,48.79,48.85,40018.0,48.96,48.99,48.79,48.85,40018.0
2016-06-06 14:30:00,48.85,48.91,48.77,48.85,37199.0,48.85,48.91,48.77,48.85,37199.0
2016-06-06 15:00:00,48.86,49.1,48.86,49.0,60382.0,48.86,49.1,48.86,49.0,60382.0
2016-06-06 15:30:00,49.0,49.17,48.99,49.07,166226.0,49.0,49.17,48.99,49.07,166226.0
2016-06-07 09:30:00,49.05,49.99,48.78,49.96,84718.0,49.05,49.99,48.78,49.96,84718.0
2016-06-07 10:00:00,49.94,50.45,49.91,50.3,112062.0,49.94,50.45,49.91,50.3,112062.0
2016-06-07 10:30:00,50.34,50.37,50.08,50.33,61981.0,50.34,50.37,50.08,50.33,61981.0
2016-06-07 11:00:00,50.32,50.32,49.98,50.21,47259.0,50.32,50.32,49.98,50.21,47259.0
2016-06-07 11:30:00,50.21,50.39,50.18,50.36,60732.0,50.21,50.39,50.18,50.36,60732.0
2016-06-07 12:00:00,50.38,50.43,50.24,50.26,39073.0,50.38,50.43,50.24,50.26,39073.0
2016-06-07 12:30:00,50.27,50.47,50.27,50.38,42302.0,50.27,50.47,50.27,50.38,42302.0
2016-06-07 13:00:00,50.38,50.42,50.28,50.37,37715.0,50.38,50.42,50.28,50.37,37715.0
2016-06-07 13:30:00,50.36,50.4,50.29,50.29,37429.0,50.36,50.4,50.29,50.29,37429.0
2016-06-07 14:00:00,50.29,50.38,50.29,50.36,44993.0,50.29,50.38,50.29,50.36,44993.0
2016-06-07 14:30:00,50.35,50.47,50.28,50.43,52226.0,50.35,50.47,50.28,50.43,52226.0
2016-06-07 15:00:00,50.43,50.6,50.4,50.52,116456.0,50.43,50.6,50.4,50.52,116456.0
2016-06-07 15:30:00,50.53,50.53,50.28,50.29,167312.0,50.53,50.53,50.28,50.29,167312.0
2016-06-08 09:30:00,50.46,50.98,50.1,50.76,103754.0,50.46,50.98,50.1,50.76,103754.0
2016-06-08 10:00:00,50.78,50.89,50.66,50.82,117444.0,50.78,50.89,50.66,50.82,117444.0
2016-06-08 10:30:00,50.81,50.99,50.75,50.84,46402.0,50.81,50.99,50.75,50.84,46402.0
2016-06-08 11:00:00,50.86,50.86,50.51,50.51,67754.0,50.86,50.86,50.51,50.51,67754.0
2016-06-08 11:30:00,50.51,50.77,50.51,50.73,58254.0,50.51,50.77,50.51,50.73,58254.0
2016-06-08 12:00:00,50.72,50.82,50.7,50.79,72669.0,50.72,50.82,50.7,50.79,72669.0
2016-06-08 12:30:00,50.79,50.82,50.76,50.8,47378.0,50.79,50.82,50.76,50.8,47378.0
2016-06-08 13:00:00,50.8,50.81,50.77,50.8,49496.0,50.8,50.81,50.77,50.8,49496.0
2016-06-08 13:30:00,50.79,50.8,50.71,50.76,52925.0,50.79,50.8,50.71,50.76,52925.0
2016-06-08 14:00:00,50.75,50.82,50.73,50.75,66441.0,50.75,50.82,50.73,50.75,66441.0
2016-06-08 14:30:00,50.74,50.84,50.74,50.77,54056.0,50.74,50.84,50.74,50.77,54056.0
2016-06-08 15:00:00,50.76,50.83,50.74,50.75,55706.0,50.76,50.83,50.74,50.75,55706.0
2016-06-08 15:30:00,50.74,50.88,50.7,50.79,110532.0,50.74,50.88,50.7,50.79,110532.0
2016-06-09 09:30:00,50.57,50.61,49.95,50.22,91128.0,50.57,50.61,49.95,50.22,91128.0
2016-06-09 10:00:00,50.19,50.2,49.88,50.01,120608.0,50.19,50.2,49.88,50.01,120608.0
2016-06-09 10:30:00,50.01,50.04,49.81,49.83,100933.0,50.01,50.04,49.81,49.83,100933.0
2016-06-09 11:00:00,49.82,49.96,49.79,49.91,94445.0,49.82,49.96,49.79,49.91,94445.0
2016-06-09 11:30:00,49.9,49.94,49.8,49.9,74962.0,49.9,49.94,49.8,49.9,74962.0
2016-06-09 12:00:00,49.9,49.92,49.66,49.68,69696.0,49.9,49.92,49.66,49.68,69696.0
2016-06-09 12:30:00,49.7,49.82,49.67,49.79,38572.0,49.7,49.82,49.67,49.79,38572.0
2016-06-09 13:00:00,49.79,49.89,49.76,49.85,67930.0,49.79,49.89,49.76,49.85,67930.0
2016-06-09 13:30:00,49.86,49.91,49.67,49.79,41212.0,49.86,49.91,49.67,49.79,41212.0
2016-06-09 14:00:00,49.78,49.78,49.55,49.73,80133.0,49.78,49.78,49.55,49.73,80133.0
2016-06-09 14:30:00,49.73,50.04,49.72,50.03,116214.0,49.73,50.04,49.72,50.03,116214.0
2016-06-09 15:00:00,50.03,50.19,50.01,50.19,99120.0,50.03,50.19,50.01,50.19,99120.0
2016-06-09 15:30:00,50.18,50.39,50.17,50.33,292366.0,50.18,50.39,50.17,50.33,292366.0
2016-06-10 09:30:00,49.1,49.38,48.11,48.81,124628.0,49.1,49.38,48.11,48.81,124628.0
2016-06-10 10:00:00,48.81,48.95,48.35,48.35,85878.0,48.81,48.95,48.35,48.35,85878.0
2016-06-10 10:30:00,48.43,48.65,48.36,48.62,81344.0,48.43,48.65,48.36,48.62,81344.0
2016-06-10 11:00:00,48.64,48.85,48.63,48.74,67732.0,48.64,48.85,48.63,48.74,67732.0
2016-06-10 11:30:00,48.71,48.74,48.31,48.33,49201.0,48.71,48.74,48.31,48.33,49201.0
2016-06-10 12:00:00,48.32,48.36,47.99,48.01,61897.0,48.32,48.36,47.99,48.01,61897.0
2016-06-10 12:30:00,48.0,48.13,47.88,47.98,38194.0,48.0,48.13,47.88,47.98,38194.0
2016-06-10 13:00:00,47.99,48.01,47.88,47.95,43911.0,47.99,48.01,47.88,47.95,43911.0
2016-06-10 13:30:00,47.93,48.01,47.65,47.72,58482.0,47.93,48.01,47.65,47.72,58482.0
2016-06-10 14:00:00,47.73,47.78,47.59,47.67,78244.0,47.73,47.78,47.59,47.67,78244.0
2016-06-10 14:30:00,47.67,47.74,47.5,47.57,62335.0,47.67,47.74,47.5,47.57,62335.0
2016-06-10 15:00:00,47.57,47.68,47.5,47.66,107113.0,47.57,47.68,47.5,47.66,107113.0
2016-06-10 15:30:00,47.66,47.73,47.55,47.64,238460.0,47.66,47.73,47.55,47.64,238460.0
2016-06-13 09:30:00,47.27,47.52,46.52,47.07,118015.0,47.27,47.52,46.52,47.07,118015.0
2016-06-13 10:00:00,47.09,47.72,47.09,47.65,95515.0,47.09,47.72,47.09,47.65,95515.0
2016-06-13 10:30:00,47.66,47.76,47.58,47.64,121442.0,47.66,47.76,47.58,47.64,121442.0
2016-06-13 11:00:00,47.64,47.75,47.5,47.57,59848.0,47.64,47.75,47.5,47.57,59848.0
2016-06-13 11:30:00,47.52,47.52,47.24,47.3,62451.0,47.52,47.52,47.24,47.3,62451.0
2016-06-13 12:00:00,47.3,47.5,47.27,47.45,32466.0,47.3,47.5,47.27,47.45,32466.0
2016-06-13 12:30:00,47.43,47.44,47.34,47.4,27074.0,47.43,47.44,47.34,47.4,27074.0
2016-06-13 13:00:00,47.4,47.48,47.31,47.4,35479.0,47.4,47.48,47.31,47.4,35479.0
2016-06-13 13:30:00,47.43,47.5,47.33,47.38,56385.0,47.43,47.5,47.33,47.38,56385.0
2016-06-13 14:00:00,47.4,47.53,47.35,47.45,48486.0,47.4,47.53,47.35,47.45,48486.0
2016-06-13 14:30:00,47.44,47.61,47.41,47.53,54162.0,47.44,47.61,47.41,47.53,54162.0
2016-06-13 15:00:00,47.54,47.57,47.39,47.51,73515.0,47.54,47.57,47.39,47.51,73515.0
2016-06-13 15:30:00,47.51,47.51,47.23,47.26,135214.0,47.51,47.51,47.23,47.26,135214.0
2016-06-14 09:30:00,47.06,47.32,46.66,46.84,39117.0,47.06,47.32,46.66,46.84,39117.0
2016-06-14 10:00:00,46.89,46.96,46.48,46.62,87309.0,46.89,46.96,46.48,46.62,87309.0
2016-06-14 10:30:00,46.6,46.65,46.34,46.41,72646.0,46.6,46.65,46.34,46.41,72646.0
2016-06-14 11:00:00,46.4,46.52,46.19,46.25,93816.0,46.4,46.52,46.19,46.25,93816.0
2016-06-14 11:30:00,46.26,46.49,46.26,46.41,31646.0,46.26,46.49,46.26,46.41,31646.0
2016-06-14 12:00:00,46.41,46.99,46.41,46.93,69370.0,46.41,46.99,46.41,46.93,69370.0
2016-06-14 12:30:00,46.93,46.96,46.66,46.71,49797.0,46.93,46.96,46.66,46.71,49797.0
2016-06-14 13:00:00,46.74,46.75,46.56,46.62,37827.0,46.74,46.75,46.56,46.62,37827.0
2016-06-14 13:30:00,46.61,46.81,46.58,46.64,37999.0,46.61,46.81,46.58,46.64,37999.0
2016-06-14 14:00:00,46.66,46.88,46.66,46.88,44149.0,46.66,46.88,46.66,46.88,44149.0
2016-06-14 14:30:00,46.87,46.87,46.57,46.58,41352.0,46.87,46.87,46.57,46.58,41352.0
2016-06-14 15:00:00,46.58,46.9,46.55,46.89,100933.0,46.58,46.9,46.55,46.89,100933.0
2016-06-14 15:30:00,46.89,46.99,46.84,46.97,209148.0,46.89,46.99,46.84,46.97,209148.0
2016-06-15 09:30:00,46.99,47.44,46.91,47.35,40253.0,46.99,47.44,46.91,47.35,40253.0
2016-06-15 10:00:00,47.37,47.68,47.36,47.61,61956.0,47.37,47.68,47.36,47.61,61956.0
2016-06-15 10:30:00,47.62,48.11,47.55,48.06,184581.0,47.62,48.11,47.55,48.06,184581.0
2016-06-15 11:00:00,48.06,48.42,48.05,48.2,66373.0,48.06,48.42,48.05,48.2,66373.0
2016-06-15 11:30:00,48.2,48.52,48.04,48.34,41563.0,48.2,48.52,48.04,48.34,41563.0
2016-06-15 12:00:00,48.31,48.35,48.06,48.22,35074.0,48.31,48.35,48.06,48.22,35074.0
2016-06-15 12:30:00,48.23,48.27,48.09,48.15,29007.0,48.23,48.27,48.09,48.15,29007.0
2016-06-15 13:00:00,48.17,48.19,48.01,48.06,30272.0,48.17,48.19,48.01,48.06,30272.0
2016-06-15 13:30:00,48.06,48.09,47.91,47.97,33646.0,48.06,48.09,47.91,47.97,33646.0
2016-06-15 14:00:00,47.97,48.17,47.72,47.75,64601.0,47.97,48.17,47.72,47.75,64601.0
2016-06-15 14:30:00,47.75,48.01,47.72,47.97,66627.0,47.75,48.01,47.72,47.97,66627.0
2016-06-15 15:00:00,47.96,48.02,47.82,47.86,80072.0,47.96,48.02,47.82,47.86,80072.0
2016-06-15 15:30:00,47.86,47.91,47.45,47.49,208335.0,47.86,47.91,47.45,47.49,208335.0
2016-06-16 09:30:00,47.05,47.05,46.05,46.18,61370.0,47.05,47.05,46.05,46.18,61370.0
2016-06-16 10:00:00,46.23,46.53,46.16,46.26,53059.0,46.23,46.53,46.16,46.26,53059.0
2016-06-16 10:30:00,46.23,46.66,46.2,46.66,37726.0,46.23,46.66,46.2,46.66,37726.0
2016-06-16 11:00:00,46.64,46.96,46.6,46.88,23151.0,46.64,46.96,46.6,46.88,23151.0
2016-06-16 11:30:00,46.87,46.94,46.59,46.68,22009.0,46.87,46.94,46.59,46.68,22009.0
2016-06-16 12:00:00,46.67,46.9,46.55,46.84,21824.0,46.67,46.9,46.55,46.84,21824.0
2016-06-16 12:30:00,46.82,47.05,46.77,47.01,14472.0,46.82,47.05,46.77,47.01,14472.0
2016-06-16 13:00:00,47.04,47.1,46.93,46.97,32431.0,47.04,47.1,46.93,46.97,32431.0
2016-06-16 13:30:00,46.95,47.04,46.88,46.91,43779.0,46.95,47.04,46.88,46.91,43779.0
2016-06-16 14:00:00,46.91,47.25,46.89,47.08,54825.0,46.91,47.25,46.89,47.08,54825.0
2016-06-16 14:30:00,47.06,47.3,47.05,47.26,35166.0,47.06,47.3,47.05,47.26,35166.0
2016-06-16 15:00:00,47.25,47.46,47.16,47.46,29278.0,47.25,47.46,47.16,47.46,29278.0
2016-06-16 15:30:00,47.44,47.52,47.36,47.4,104416.0,47.44,47.52,47.36,47.4,104416.0
2016-06-17 09:30:00,47.28,48.24,47.19,48.24,95003.0,47.28,48.24,47.19,48.24,95003.0
2016-06-17 10:00:00,48.17,48.55,47.97,48.31,58580.0,48.17,48.55,47.97,48.31,58580.0
2016-06-17 10:30:00,48.28,48.38,48.16,48.24,90244.0,48.28,48.38,48.16,48.24,90244.0
2016-06-17 11:00:00,48.25,48.27,47.87,47.87,34303.0,48.25,48.27,47.87,47.87,34303.0
2016-06-17 11:30:00,47.9,47.93,47.79,47.83,29676.0,47.9,47.93,47.79,47.83,29676.0
2016-06-17 12:00:00,47.84,47.92,47.7,47.77,45601.0,47.84,47.92,47.7,47.77,45601.0
2016-06-17 12:30:00,47.79,47.87,47.65,47.69,18427.0,47.79,47.87,47.65,47.69,18427.0
2016-06-17 13:00:00,47.68,47.76,47.64,47.67,20219.0,47.68,47.76,47.64,47.67,20219.0
2016-06-17 13:30:00,47.68,47.79,47.65,47.77,27927.0,47.68,47.79,47.65,47.77,27927.0
2016-06-17 14:00:00,47.76,48.09,47.75,48.06,60629.0,47.76,48.09,47.75,48.06,60629.0
2016-06-17 14:30:00,48.06,48.18,48.05,48.05,47371.0,48.06,48.18,48.05,48.05,47371.0
2016-06-17 15:00:00,48.07,48.08,47.94,48.01,70601.0,48.07,48.08,47.94,48.01,70601.0
2016-06-17 15:30:00,48.01,48.11,47.97,48.08,265307.0,48.01,48.11,47.97,48.08,265307.0
2016-06-20 09:30:00,48.64,49.38,48.64,48.94,45706.0,48.64,49.38,48.64,48.94,45706.0
2016-06-20 10:00:00,48.89,49.54,48.85,49.26,55585.0,48.89,49.54,48.85,49.26,55585.0
2016-06-20 10:30:00,49.26,49.47,49.01,49.42,41748.0,49.26,49.47,49.01,49.42,41748.0
2016-06-20 11:00:00,49.4,49.65,49.27,49.5,70186.0,49.4,49.65,49.27,49.5,70186.0
2016-06-20 11:30:00,49.49,49.66,49.4,49.64,73604.0,49.49,49.66,49.4,49.64,73604.0
2016-06-20 12:00:00,49.62,49.81,49.58,49.76,58522.0,49.62,49.81,49.58,49.76,58522.0
2016-06-20 12:30:00,49.75,49.76,49.59,49.61,48249.0,49.75,49.76,49.59,49.61,48249.0
2016-06-20 13:00:00,49.61,49.8,49.58,49.68,72317.0,49.61,49.8,49.58,49.68,72317.0
2016-06-20 13:30:00,49.66,49.92,49.66,49.86,74371.0,49.66,49.92,49.66,49.86,74371.0
2016-06-20 14:00:00,49.85,49.85,49.47,49.47,56873.0,49.85,49.85,49.47,49.47,56873.0
2016-06-20 14:30:00,49.48,49.62,49.43,49.58,51782.0,49.48,49.62,49.43,49.58,51782.0
2016-06-20 15:00:00,49.58,49.58,49.36,49.37,65625.0,49.58,49.58,49.36,49.37,65625.0
2016-06-20 15:30:00,49.37,49.48,49.32,49.35,134048.0,49.37,49.48,49.32,49.35,134048.0
2016-06-21 09:30:00,48.99,49.11,48.33,48.5,135623.0,48.99,49.11,48.33,48.5,135623.0
2016-06-21 10:00:00,48.49,48.52,47.97,48.3,107297.0,48.49,48.52,47.97,48.3,107297.0
2016-06-21 10:30:00,48.31,48.4,47.93,47.94,97484.0,48.31,48.4,47.93,47.94,97484.0
2016-06-21 11:00:00,47.93,48.11,47.9,48.06,112265.0,47.93,48.11,47.9,48.06,112265.0
2016-06-21 11:30:00,48.04,48.07,47.82,47.92,43949.0,48.04,48.07,47.82,47.92,43949.0
2016-06-21 12:00:00,47.94,48.01,47.88,47.98,35168.0,47.94,48.01,47.88,47.98,35168.0
2016-06-21 12:30:00,48.01,48.03,47.9,47.93,34072.0,48.01,48.03,47.9,47.93,34072.0
2016-06-21 13:00:00,47.93,47.97,47.84,47.88,41683.0,47.93,47.97,47.84,47.88,41683.0
2016-06-21 13:30:00,47.87,47.93,47.79,47.84,47266.0,47.87,47.93,47.79,47.84,47266.0
2016-06-21 14:00:00,47.83,47.93,47.81,47.9,58659.0,47.83,47.93,47.81,47.9,58659.0
2016-06-21 14:30:00,47.9,48.05,47.88,47.97,87707.0,47.9,48.05,47.88,47.97,87707.0
2016-06-21 15:00:00,47.98,48.03,47.88,47.98,115953.0,47.98,48.03,47.88,47.98,115953.0
2016-06-21 15:30:00,47.97,48.01,47.88,47.9,222515.0,47.97,48.01,47.88,47.9,222515.0
2016-06-22 09:30:00,47.91,48.04,47.58,47.95,31994.0,47.91,48.04,47.58,47.95,31994.0
2016-06-22 10:00:00,47.89,48.03,47.61,47.68,47669.0,47.89,48.03,47.61,47.68,47669.0
2016-06-22 10:30:00,47.67,47.83,47.61,47.78,84117.0,47.67,47.83,47.61,47.78,84117.0
2016-06-22 11:00:00,47.77,48.22,47.76,48.21,62411.0,47.77,48.22,47.76,48.21,62411.0
2016-06-22 11:30:00,48.18,48.18,47.95,48.01,22200.0,48.18,48.18,47.95,48.01,22200.0
2016-06-22 12:00:00,48.01,48.02,47.74,47.84,13781.0,48.01,48.02,47.74,47.84,13781.0
2016-06-22 12:30:00,47.85,47.86,47.62,47.64,23949.0,47.85,47.86,47.62,47.64,23949.0
2016-06-22 13:00:00,47.64,47.65,47.41,47.48,55291.0,47.64,47.65,47.41,47.48,55291.0
2016-06-22 13:30:00,47.48,47.64,47.47,47.64,34136.0,47.48,47.64,47.47,47.64,34136.0
2016-06-22 14:00:00,47.65,47.75,47.62,47.73,30412.0,47.65,47.75,47.62,47.73,30412.0
2016-06-22 14:30:00,47.74,47.75,47.56,47.64,24115.0,47.74,47.75,47.56,47.64,24115.0
2016-06-22 15:00:00,47.62,47.74,47.62,47.63,50636.0,47.62,47.74,47.62,47.63,50636.0
2016-06-22 15:30:00,47.63,47.73,47.57,47.63,122028.0,47.63,47.73,47.57,47.63,122028.0
2016-06-23 09:30:00,48.21,48.73,47.83,48.59,37064.0,48.21,48.73,47.83,48.59,37064.0
2016-06-23 10:00:00,48.64,49.08,48.53,48.72,51509.0,48.64,49.08,48.53,48.72,51509.0
2016-06-23 10:30:00,48.71,48.84,48.59,48.77,31547.0,48.71,48.84,48.59,48.77,31547.0
2016-06-23 11:00:00,48.8,48.96,48.76,48.95,22030.0,48.8,48.96,48.76,48.95,22030.0
2016-06-23 11:30:00,48.97,49.01,48.84,48.93,27658.0,48.97,49.01,48.84,48.93,27658.0
2016-06-23 12:00:00,48.93,49.0,48.76,48.79,44765.0,48.93,49.0,48.76,48.79,44765.0
2016-06-23 12:30:00,48.78,48.79,48.64,48.65,31622.0,48.78,48.79,48.64,48.65,31622.0
2016-06-23 13:00:00,48.63,48.69,48.61,48.64,29894.0,48.63,48.69,48.61,48.64,29894.0
2016-06-23 13:30:00,48.66,48.68,48.49,48.53,24394.0,48.66,48.68,48.49,48.53,24394.0
2016-06-23 14:00:00,48.53,48.54,48.4,48.43,27454.0,48.53,48.54,48.4,48.43,27454.0
2016-06-23 14:30:00,48.44,48.6,48.41,48.58,32864.0,48.44,48.6,48.41,48.58,32864.0
2016-06-23 15:00:00,48.59,48.63,48.47,48.48,38333.0,48.59,48.63,48.47,48.48,38333.0
2016-06-23 15:30:00,48.49,48.75,48.49,48.73,95930.0,48.49,48.75,48.49,48.73,95930.0
2016-06-24 09:30:00,46.76,47.18,46.36,47.04,199116.0,46.76,47.18,46.36,47.04,199116.0
2016-06-24 10:00:00,47.04,47.22,46.96,47.04,69501.0,47.04,47.22,46.96,47.04,69501.0
2016-06-24 10:30:00,47.06,47.19,46.98,47.02,45762.0,47.06,47.19,46.98,47.02,45762.0
2016-06-24 11:00:00,47.02,47.04,46.89,47.04,98361.0,47.02,47.04,46.89,47.04,98361.0
2016-06-24 11:30:00,47.07,47.16,46.92,47.11,74024.0,47.07,47.16,46.92,47.11,74024.0
2016-06-24 12:00:00,47.11,47.18,47.0,47.05,60227.0,47.11,47.18,47.0,47.05,60227.0
2016-06-24 12:30:00,47.04,47.09,46.99,47.04,60907.0,47.04,47.09,46.99,47.04,60907.0
2016-06-24 13:00:00,47.03,47.11,46.99,47.08,44281.0,47.03,47.11,46.99,47.08,44281.0
2016-06-24 13:30:00,47.06,47.09,46.94,47.08,45342.0,47.06,47.09,46.94,47.08,45342.0
2016-06-24 14:00:00,47.08,47.08,46.88,46.88,86017.0,47.08,47.08,46.88,46.88,86017.0
2016-06-24 14:30:00,46.87,46.93,46.66,46.87,91406.0,46.87,46.93,46.66,46.87,91406.0
2016-06-24 15:00:00,46.87,46.97,46.84,46.84,75242.0,46.87,46.97,46.84,46.84,75242.0
2016-06-24 15:30:00,46.84,47.33,46.83,47.0,359647.0,46.84,47.33,46.83,47.0,359647.0
2016-06-27 09:30:00,46.4,46.57,46.03,46.34,109146.0,46.4,46.57,46.03,46.34,109146.0
2016-06-27 10:00:00,46.33,46.44,45.98,46.07,100619.0,46.33,46.44,45.98,46.07,100619.0
2016-06-27 10:30:00,46.06,46.11,45.69,45.78,79522.0,46.06,46.11,45.69,45.78,79522.0
2016-06-27 11:00:00,45.71,46.23,45.69,46.19,63690.0,45.71,46.23,45.69,46.19,63690.0
2016-06-27 11:30:00,46.17,46.45,46.17,46.25,43570.0,46.17,46.45,46.17,46.25,43570.0
2016-06-27 12:00:00,46.25,46.25,46.09,46.22,35384.0,46.25,46.25,46.09,46.22,35384.0
2016-06-27 12:30:00,46.23,46.24,45.99,46.11,42216.0,46.23,46.24,45.99,46.11,42216.0
2016-06-27 13:00:00,46.11,46.18,46.01,46.01,38117.0,46.11,46.18,46.01,46.01,38117.0
2016-06-27 13:30:00,46.0,46.05,45.77,45.9,74242.0,46.0,46.05,45.77,45.9,74242.0
2016-06-27 14:00:00,45.9,45.95,45.87,45.94,91985.0,45.9,45.95,45.87,45.94,91985.0
2016-06-27 14:30:00,45.95,45.96,45.75,45.79,81164.0,45.95,45.96,45.75,45.79,81164.0
2016-06-27 15:00:00,45.8,45.92,45.79,45.83,70629.0,45.8,45.92,45.79,45.83,70629.0
2016-06-27 15:30:00,45.82,46.17,45.82,46.07,237311.0,45.82,46.17,45.82,46.07,237311.0
2016-06-28 09:30:00,46.57,47.41,46.41,47.2,82497.0,46.57,47.41,46.41,47.2,82497.0
2016-06-28 10:00:00,47.18,47.52,46.97,47.32,93732.0,47.18,47.52,46.97,47.32,93732.0
2016-06-28 10:30:00,47.33,47.34,46.78,47.01,71734.0,47.33,47.34,46.78,47.01,71734.0
2016-06-28 11:00:00,47.04,47.14,46.83,46.89,63813.0,47.04,47.14,46.83,46.89,63813.0
2016-06-28 11:30:00,46.88,47.04,46.71,46.89,35641.0,46.88,47.04,46.71,46.89,35641.0
2016-06-28 12:00:00,46.9,46.91,46.73,46.79,31604.0,46.9,46.91,46.73,46.79,31604.0
2016-06-28 12:30:00,46.79,46.94,46.79,46.8,28834.0,46.79,46.94,46.79,46.8,28834.0
2016-06-28 13:00:00,46.78,46.79,46.47,46.54,59414.0,46.78,46.79,46.47,46.54,59414.0
2016-06-28 13:30:00,46.53,46.74,46.52,46.66,39528.0,46.53,46.74,46.52,46.66,39528.0
2016-06-28 14:00:00,46.65,46.67,46.48,46.55,50631.0,46.65,46.67,46.48,46.55,50631.0
2016-06-28 14:30:00,46.55,47.1,46.55,47.05,51512.0,46.55,47.1,46.55,47.05,51512.0
2016-06-28 15:00:00,47.05,47.12,46.77,46.83,47119.0,47.05,47.12,46.77,46.83,47119.0
2016-06-28 15:30:00,46.84,46.99,46.78,46.99,124685.0,46.84,46.99,46.78,46.99,124685.0
2016-06-29 09:30:00,47.39,47.61,46.96,47.37,79478.0,47.39,47.61,46.96,47.37,79478.0
2016-06-29 10:00:00,47.36,47.55,47.29,47.39,53429.0,47.36,47.55,47.29,47.39,53429.0
2016-06-29 10:30:00,47.4,47.52,47.24,47.47,43045.0,47.4,47.52,47.24,47.47,43045.0
2016-06-29 11:00:00,47.47,47.67,47.47,47.63,29448.0,47.47,47.67,47.47,47.63,29448.0
2016-06-29 11:30:00,47.63,47.75,47.53,47.69,27513.0,47.63,47.75,47.53,47.69,27513.0
2016-06-29 12:00:00,47.67,47.84,47.65,47.79,47169.0,47.67,47.84,47.65,47.79,47169.0
2016-06-29 12:30:00,47.78,47.79,47.64,47.65,28260.0,47.78,47.79,47.64,47.65,28260.0
2016-06-29 13:00:00,47.63,47.68,47.53,47.62,29370.0,47.63,47.68,47.53,47.62,29370.0
2016-06-29 13:30:00,47.61,47.76,47.59,47.76,37010.0,47.61,47.76,47.59,47.76,37010.0
2016-06-29 14:00:00,47.77,47.77,47.65,47.66,54742.0,47.77,47.77,47.65,47.66,54742.0
2016-06-29 14:30:00,47.65,47.74,47.52,47.59,76158.0,47.65,47.74,47.52,47.59,76158.0
2016-06-29 15:00:00,47.6,47.68,47.58,47.61,61920.0,47.6,47.68,47.58,47.61,61920.0
2016-06-29 15:30:00,47.61,47.62,47.5,47.57,171646.0,47.61,47.62,47.5,47.57,171646.0
2016-06-30 09:30:00,47.61,47.75,46.66,46.72,69248.0,47.61,47.75,46.66,46.72,69248.0
2016-06-30 10:00:00,46.72,46.72,45.83,45.96,139524.0,46.72,46.72,45.83,45.96,139524.0
2016-06-30 10:30:00,45.97,46.62,45.88,46.55,59079.0,45.97,46.62,45.88,46.55,59079.0
2016-06-30 11:00:00,46.55,46.95,46.47,46.84,56678.0,46.55,46.95,46.47,46.84,56678.0
2016-06-30 11:30:00,46.8,46.87,46.58,46.72,52461.0,46.8,46.87,46.58,46.72,52461.0
2016-06-30 12:00:00,46.74,47.04,46.64,46.97,61822.0,46.74,47.04,46.64,46.97,61822.0
2016-06-30 12:30:00,46.96,47.13,46.91,47.08,26771.0,46.96,47.13,46.91,47.08,26771.0
2016-06-30 13:00:00,47.07,47.1,46.84,46.87,51600.0,47.07,47.1,46.84,46.87,51600.0
2016-06-30 13:30:00,46.86,47.09,46.84,47.01,53064.0,46.86,47.09,46.84,47.01,53064.0
2016-06-30 14:00:00,47.02,47.18,46.96,47.14,46374.0,47.02,47.18,46.96,47.14,46374.0
2016-06-30 14:30:00,47.13,47.15,46.99,47.06,78105.0,47.13,47.15,46.99,47.06,78105.0
2016-06-30 15:00:00,47.05,47.11,46.88,47.0,102143.0,47.05,47.11,46.88,47.0,102143.0
2016-06-30 15:30:00,46.99,47.0,46.8,46.98,262817.0,46.99,47.0,46.8,46.98,262817.0
2016-07-01 09:30:00,47.14,47.72,47.03,47.62,67510.0,47.14,47.72,47.03,47.62,67510.0
2016-07-01 10:00:00,47.7,48.37,47.64,48.29,105738.0,47.7,48.37,47.64,48.29,105738.0
2016-07-01 10:30:00,48.25,48.84,48.06,48.78,87323.0,48.25,48.84,48.06,48.78,87323.0
2016-07-01 11:00:00,48.77,48.83,48.42,48.42,73947.0,48.77,48.83,48.42,48.42,73947.0
2016-07-01 11:30:00,48.41,48.82,48.35,48.73,72022.0,48.41,48.82,48.35,48.73,72022.0
2016-07-01 12:00:00,48.71,48.74,48.3,48.32,131663.0,48.71,48.74,48.3,48.32,131663.0
2016-07-01 12:30:00,48.31,48.37,47.85,47.92,226609.0,48.31,48.37,47.85,47.92,226609.0
2016-07-01 13:00:00,47.94,48.05,47.76,47.76,102001.0,47.94,48.05,47.76,47.76,102001.0
2016-07-01 13:30:00,47.75,47.92,47.67,47.82,81413.0,47.75,47.92,47.67,47.82,81413.0
2016-07-01 14:00:00,47.83,47.84,47.54,47.56,77944.0,47.83,47.84,47.54,47.56,77944.0
2016-07-01 14:30:00,47.56,47.66,47.33,47.66,107031.0,47.56,47.66,47.33,47.66,107031.0
2016-07-01 15:00:00,47.66,47.84,47.65,47.75,86791.0,47.66,47.84,47.65,47.75,86791.0
2016-07-01 15:30:00,47.73,47.86,47.61,47.81,287692.0,47.73,47.86,47.61,47.81,287692.0
2016-07-05 09:30:00,47.66,47.66,46.51,46.53,130332.0,47.66,47.66,46.51,46.53,130332.0
2016-07-05 10:00:00,46.5,46.62,45.87,46.06,102602.0,46.5,46.62,45.87,46.06,102602.0
2016-07-05 10:30:00,46.05,46.26,45.78,45.83,113739.0,46.05,46.26,45.78,45.83,113739.0
2016-07-05 11:00:00,45.85,45.87,45.51,45.7,70474.0,45.85,45.87,45.51,45.7,70474.0
2016-07-05 11:30:00,45.68,45.84,45.55,45.63,42111.0,45.68,45.84,45.55,45.63,42111.0
2016-07-05 12:00:00,45.65,46.04,45.65,46.04,37689.0,45.65,46.04,45.65,46.04,37689.0
2016-07-05 12:30:00,46.06,46.08,45.81,45.84,33829.0,46.06,46.08,45.81,45.84,33829.0
2016-07-05 13:00:00,45.84,45.96,45.78,45.78,40467.0,45.84,45.96,45.78,45.78,40467.0
2016-07-05 13:30:00,45.79,45.84,45.6,45.64,51665.0,45.79,45.84,45.6,45.64,51665.0
2016-07-05 14:00:00,45.64,45.92,45.64,45.79,77031.0,45.64,45.92,45.64,45.79,77031.0
2016-07-05 14:30:00,45.81,45.89,45.55,45.61,79724.0,45.81,45.89,45.55,45.61,79724.0
2016-07-05 15:00:00,45.61,45.62,45.53,45.54,127600.0,45.61,45.62,45.53,45.54,127600.0
2016-07-05 15:30:00,45.54,45.78,45.53,45.71,281637.0,45.54,45.78,45.53,45.71,281637.0
2016-07-06 09:30:00,45.71,46.07,45.19,45.75,148694.0,45.71,46.07,45.19,45.75,148694.0
2016-07-06 10:00:00,45.79,46.39,45.77,46.35,138212.0,45.79,46.39,45.77,46.35,138212.0
2016-07-06 10:30:00,46.33,46.33,45.95,46.13,74323.0,46.33,46.33,45.95,46.13,74323.0
2016-07-06 11:00:00,46.14,46.92,46.14,46.77,126416.0,46.14,46.92,46.14,46.77,126416.0
2016-07-06 11:30:00,46.77,46.85,46.37,46.56,114595.0,46.77,46.85,46.37,46.56,114595.0
2016-07-06 12:00:00,46.58,46.79,46.52,46.79,45605.0,46.58,46.79,46.52,46.79,45605.0
2016-07-06 12:30:00,46.8,46.82,46.54,46.6,48883.0,46.8,46.82,46.54,46.6,48883.0
2016-07-06 13:00:00,46.61,46.85,46.61,46.68,36321.0,46.61,46.85,46.61,46.68,36321.0
2016-07-06 13:30:00,46.69,46.73,46.48,46.5,154048.0,46.69,46.73,46.48,46.5,154048.0
2016-07-06 14:00:00,46.49,46.58,46.34,46.52,74904.0,46.49,46.58,46.34,46.52,74904.0
2016-07-06 14:30:00,46.52,46.79,46.42,46.73,124748.0,46.52,46.79,46.42,46.73,124748.0
2016-07-06 15:00:00,46.73,46.93,46.6,46.9,124820.0,46.73,46.93,46.6,46.9,124820.0
2016-07-06 15:30:00,46.9,47.16,46.81,46.85,381858.0,46.9,47.16,46.81,46.85,381858.0
2016-07-07 09:30:00,48.54,49.59,47.54,48.73,270001.0,48.54,49.59,47.54,48.73,270001.0
2016-07-07 10:00:00,48.73,49.31,48.53,48.8,174226.0,48.73,49.31,48.53,48.8,174226.0
2016-07-07 10:30:00,48.78,49.12,48.44,48.44,76847.0,48.78,49.12,48.44,48.44,76847.0
2016-07-07 11:00:00,48.44,48.67,48.19,48.42,77515.0,48.44,48.67,48.19,48.42,77515.0
2016-07-07 11:30:00,48.44,48.52,48.01,48.28,78909.0,48.44,48.52,48.01,48.28,78909.0
2016-07-07 12:00:00,48.29,48.54,48.28,48.5,87509.0,48.29,48.54,48.28,48.5,87509.0
2016-07-07 12:30:00,48.51,48.58,48.21,48.27,66910.0,48.51,48.58,48.21,48.27,66910.0
2016-07-07 13:00:00,48.27,48.54,48.13,48.53,62001.0,48.27,48.54,48.13,48.53,62001.0
2016-07-07 13:30:00,48.54,48.56,48.39,48.52,60208.0,48.54,48.56,48.39,48.52,60208.0
2016-07-07 14:00:00,48.51,48.58,48.31,48.46,77620.0,48.51,48.58,48.31,48.46,77620.0
2016-07-07 14:30:00,48.46,48.61,48.35,48.49,94437.0,48.46,48.61,48.35,48.49,94437.0
2016-07-07 15:00:00,48.5,49.0,48.49,48.79,204859.0,48.5,49.0,48.49,48.79,204859.0
2016-07-07 15:30:00,48.8,48.87,48.67,48.72,242871.0,48.8,48.87,48.67,48.72,242871.0
2016-07-08 09:30:00,49.37,50.68,49.33,50.27,180140.0,49.37,50.68,49.33,50.27,180140.0
2016-07-08 10:00:00,50.28,50.56,49.98,50.45,163786.0,50.28,50.56,49.98,50.45,163786.0
2016-07-08 10:30:00,50.49,50.64,50.21,50.61,42466.0,50.49,50.64,50.21,50.61,42466.0
2016-07-08 11:00:00,50.63,50.75,50.48,50.69,63515.0,50.63,50.75,50.48,50.69,63515.0
2016-07-08 11:30:00,50.66,50.74,50.58,50.66,44420.0,50.66,50.74,50.58,50.66,44420.0
2016-07-08 12:00:00,50.64,50.81,50.57,50.79,39293.0,50.64,50.81,50.57,50.79,39293.0
2016-07-08 12:30:00,50.81,50.95,50.73,50.89,47407.0,50.81,50.95,50.73,50.89,47407.0
2016-07-08 13:00:00,50.89,50.91,50.72,50.81,68753.0,50.89,50.91,50.72,50.81,68753.0
2016-07-08 13:30:00,50.79,50.93,50.78,50.9,44568.0,50.79,50.93,50.78,50.9,44568.0
2016-07-08 14:00:00,50.9,50.95,50.75,50.87,46644.0,50.9,50.95,50.75,50.87,46644.0
2016-07-08 14:30:00,50.89,50.97,50.8,50.88,52279.0,50.89,50.97,50.8,50.88,52279.0
2016-07-08 15:00:00,50.87,51.0,50.72,50.73,90920.0,50.87,51.0,50.72,50.73,90920.0
2016-07-08 15:30:00,50.73,50.8,50.62,50.78,206563.0,50.73,50.8,50.62,50.78,206563.0
2016-07-11 09:30:00,51.2,52.42,51.11,51.19,110219.0,51.2,52.42,51.11,51.19,110219.0
2016-07-11 10:00:00,51.21,51.29,50.87,50.91,75969.0,51.21,51.29,50.87,50.91,75969.0
2016-07-11 10:30:00,50.88,51.12,50.85,51.12,125899.0,50.88,51.12,50.85,51.12,125899.0
2016-07-11 11:00:00,51.12,51.19,50.86,50.86,61332.0,51.12,51.19,50.86,50.86,61332.0
2016-07-11 11:30:00,50.86,50.96,50.81,50.88,83276.0,50.86,50.96,50.81,50.88,83276.0
2016-07-11 12:00:00,50.89,51.02,50.81,51.01,29149.0,50.89,51.02,50.81,51.01,29149.0
2016-07-11 12:30:00,51.01,51.09,51.0,51.01,34082.0,51.01,51.09,51.0,51.01,34082.0
2016-07-11 13:00:00,51.01,51.06,50.94,50.95,34445.0,51.01,51.06,50.94,50.95,34445.0
2016-07-11 13:30:00,50.95,50.95,50.79,50.79,28151.0,50.95,50.95,50.79,50.79,28151.0
2016-07-11 14:00:00,50.8,50.87,50.73,50.82,47275.0,50.8,50.87,50.73,50.82,47275.0
2016-07-11 14:30:00,50.81,50.93,50.78,50.85,32920.0,50.81,50.93,50.78,50.85,32920.0
2016-07-11 15:00:00,50.86,50.98,50.85,50.88,48020.0,50.86,50.98,50.85,50.88,48020.0
2016-07-11 15:30:00,50.88,50.89,50.77,50.8,147596.0,50.88,50.89,50.77,50.8,147596.0
2016-07-12 09:30:00,51.19,51.56,50.95,51.01,68310.0,51.19,51.56,50.95,51.01,68310.0
2016-07-12 10:00:00,51.01,51.09,50.55,50.66,93639.0,51.01,51.09,50.55,50.66,93639.0
2016-07-12 10:30:00,50.69,50.9,50.68,50.74,60002.0,50.69,50.9,50.68,50.74,60002.0
2016-07-12 11:00:00,50.72,50.87,50.65,50.73,79162.0,50.72,50.87,50.65,50.73,79162.0
2016-07-12 11:30:00,50.72,50.84,50.7,50.83,45721.0,50.72,50.84,50.7,50.83,45721.0
2016-07-12 12:00:00,50.83,50.99,50.8,50.99,34875.0,50.83,50.99,50.8,50.99,34875.0
2016-07-12 12:30:00,51.0,51.12,50.93,50.95,45856.0,51.0,51.12,50.93,50.95,45856.0
2016-07-12 13:00:00,50.96,51.05,50.94,50.97,42758.0,50.96,51.05,50.94,50.97,42758.0
2016-07-12 13:30:00,50.97,51.01,50.77,50.77,48305.0,50.97,51.01,50.77,50.77,48305.0
2016-07-12 14:00:00,50.79,50.89,50.77,50.86,64818.0,50.79,50.89,50.77,50.86,64818.0
2016-07-12 14:30:00,50.87,50.93,50.8,50.8,57171.0,50.87,50.93,50.8,50.8,57171.0
2016-07-12 15:00:00,50.81,50.88,50.8,50.83,72000.0,50.81,50.88,50.8,50.83,72000.0
2016-07-12 15:30:00,50.82,50.95,50.81,50.91,153435.0,50.82,50.95,50.81,50.91,153435.0
2016-07-13 09:30:00,51.19,51.25,49.99,50.13,67473.0,51.19,51.25,49.99,50.13,67473.0
2016-07-13 10:00:00,50.13,50.66,50.13,50.38,58440.0,50.13,50.66,50.13,50.38,58440.0
2016-07-13 10:30:00,50.43,50.69,50.42,50.55,36053.0,50.43,50.69,50.42,50.55,36053.0
2016-07-13 11:00:00,50.58,50.67,50.09,50.09,42926.0,50.58,50.67,50.09,50.09,42926.0
2016-07-13 11:30:00,50.09,50.36,50.02,50.36,46744.0,50.09,50.36,50.02,50.36,46744.0
2016-07-13 12:00:00,50.38,50.45,50.25,50.3,23650.0,50.38,50.45,50.25,50.3,23650.0
2016-07-13 12:30:00,50.3,50.47,50.22,50.46,34098.0,50.3,50.47,50.22,50.46,34098.0
2016-07-13 13:00:00,50.44,50.65,50.44,50.51,38611.0,50.44,50.65,50.44,50.51,38611.0
2016-07-13 13:30:00,50.51,50.62,50.42,50.48,40051.0,50.51,50.62,50.42,50.48,40051.0
2016-07-13 14:00:00,50.5,50.66,50.48,50.59,25531.0,50.5,50.66,50.48,50.59,25531.0
2016-07-13 14:30:00,50.58,50.69,50.53,50.62,32239.0,50.58,50.69,50.53,50.62,32239.0
2016-07-13 15:00:00,50.61,50.66,50.56,50.6,45346.0,50.61,50.66,50.56,50.6,45346.0
2016-07-13 15:30:00,50.59,50.72,50.55,50.65,113882.0,50.59,50.72,50.55,50.65,113882.0
2016-07-14 09:30:00,51.05,51.5,50.95,51.14,53906.0,51.05,51.5,50.95,51.14,53906.0
2016-07-14 10:00:00,51.1,51.35,51.02,51.07,142715.0,51.1,51.35,51.02,51.07,142715.0
2016-07-14 10:30:00,51.06,51.45,50.96,51.17,128033.0,51.06,51.45,50.96,51.17,128033.0
2016-07-14 11:00:00,51.19,51.3,51.03,51.04,30571.0,51.19,51.3,51.03,51.04,30571.0
2016-07-14 11:30:00,51.03,51.1,51.01,51.07,23501.0,51.03,51.1,51.01,51.07,23501.0
2016-07-14 12:00:00,51.07,51.15,50.95,51.02,32177.0,51.07,51.15,50.95,51.02,32177.0
2016-07-14 12:30:00,51.03,51.09,50.99,51.01,19573.0,51.03,51.09,50.99,51.01,19573.0
2016-07-14 13:00:00,51.0,51.03,50.86,50.86,55196.0,51.0,51.03,50.86,50.86,55196.0
2016-07-14 13:30:00,50.86,50.98,50.8,50.84,56974.0,50.86,50.98,50.8,50.84,56974.0
2016-07-14 14:00:00,50.85,50.94,50.8,50.91,31260.0,50.85,50.94,50.8,50.91,31260.0
2016-07-14 14:30:00,50.94,50.97,50.84,50.84,36644.0,50.94,50.97,50.84,50.84,36644.0
2016-07-14 15:00:00,50.85,50.95,50.83,50.86,74085.0,50.85,50.95,50.83,50.86,74085.0
2016-07-14 15:30:00,50.86,50.87,50.79,50.79,118872.0,50.86,50.87,50.79,50.79,118872.0
2016-07-15 09:30:00,50.91,51.14,50.54,51.02,111244.0,50.91,51.14,50.54,51.02,111244.0
2016-07-15 10:00:00,51.02,51.13,50.76,50.91,44792.0,51.02,51.13,50.76,50.91,44792.0
2016-07-15 10:30:00,50.93,51.23,50.89,51.12,32507.0,50.93,51.23,50.89,51.12,32507.0
2016-07-15 11:00:00,51.13,51.13,50.98,51.03,35522.0,51.13,51.13,50.98,51.03,35522.0
2016-07-15 11:30:00,51.02,51.09,50.93,51.02,29151.0,51.02,51.09,50.93,51.02,29151.0
2016-07-15 12:00:00,51.01,51.01,50.84,50.86,25461.0,51.01,51.01,50.84,50.86,25461.0
2016-07-15 12:30:00,50.88,50.89,50.79,50.85,35595.0,50.88,50.89,50.79,50.85,35595.0
2016-07-15 13:00:00,50.84,50.95,50.84,50.88,23583.0,50.84,50.95,50.84,50.88,23583.0
2016-07-15 13:30:00,50.89,50.93,50.84,50.85,51620.0,50.89,50.93,50.84,50.85,51620.0
2016-07-15 14:00:00,50.85,50.94,50.84,50.86,46950.0,50.85,50.94,50.84,50.86,46950.0
2016-07-15 14:30:00,50.87,50.9,50.84,50.85,37869.0,50.87,50.9,50.84,50.85,37869.0
2016-07-15 15:00:00,50.85,50.92,50.76,50.89,46279.0,50.85,50.92,50.76,50.89,46279.0
2016-07-15 15:30:00,50.9,50.93,50.76,50.79,139127.0,50.9,50.93,50.76,50.79,139127.0
2016-07-18 09:30:00,50.9,51.17,50.63,51.16,73915.0,50.9,51.17,50.63,51.16,73915.0
2016-07-18 10:00:00,51.15,51.49,51.14,51.38,20160.0,51.15,51.49,51.14,51.38,20160.0
2016-07-18 10:30:00,51.41,51.69,51.34,51.66,43457.0,51.41,51.69,51.34,51.66,43457.0
2016-07-18 11:00:00,51.65,51.79,51.6,51.74,47901.0,51.65,51.79,51.6,51.74,47901.0
2016-07-18 11:30:00,51.75,51.78,51.52,51.53,17945.0,51.75,51.78,51.52,51.53,17945.0
2016-07-18 12:00:00,51.51,51.63,51.4,51.62,48391.0,51.51,51.63,51.4,51.62,48391.0
2016-07-18 12:30:00,51.62,51.62,51.47,51.5,24934.0,51.62,51.62,51.47,51.5,24934.0
2016-07-18 13:00:00,51.51,51.61,51.49,51.54,40838.0,51.51,51.61,51.49,51.54,40838.0
2016-07-18 13:30:00,51.54,51.58,51.46,51.49,90238.0,51.54,51.58,51.46,51.49,90238.0
2016-07-18 14:00:00,51.49,51.51,51.4,51.46,53773.0,51.49,51.51,51.4,51.46,53773.0
2016-07-18 14:30:00,51.47,51.49,51.35,51.36,37993.0,51.47,51.49,51.35,51.36,37993.0
2016-07-18 15:00:00,51.37,51.44,51.32,51.41,50947.0,51.37,51.44,51.32,51.41,50947.0
2016-07-18 15:30:00,51.41,51.47,51.36,51.43,149966.0,51.41,51.47,51.36,51.43,149966.0
2016-07-19 09:30:00,51.16,51.24,50.82,50.89,125919.0,51.16,51.24,50.82,50.89,125919.0
2016-07-19 10:00:00,50.9,51.1,50.7,51.1,38915.0,50.9,51.1,50.7,51.1,38915.0
2016-07-19 10:30:00,51.1,51.1,50.94,51.03,45562.0,51.1,51.1,50.94,51.03,45562.0
2016-07-19 11:00:00,51.03,51.19,51.02,51.02,27963.0,51.03,51.19,51.02,51.02,27963.0
2016-07-19 11:30:00,51.03,51.12,50.99,51.08,31334.0,51.03,51.12,50.99,51.08,31334.0
2016-07-19 12:00:00,51.04,51.1,51.02,51.02,16763.0,51.04,51.1,51.02,51.02,16763.0
2016-07-19 12:30:00,51.01,51.05,50.9,50.92,47147.0,51.01,51.05,50.9,50.92,47147.0
2016-07-19 13:00:00,50.91,50.93,50.65,50.74,159727.0,50.91,50.93,50.65,50.74,159727.0
2016-07-19 13:30:00,50.76,50.8,50.44,50.58,164425.0,50.76,50.8,50.44,50.58,164425.0
2016-07-19 14:00:00,50.6,50.68,50.53,50.57,29090.0,50.6,50.68,50.53,50.57,29090.0
2016-07-19 14:30:00,50.56,50.63,50.56,50.56,21119.0,50.56,50.63,50.56,50.56,21119.0
2016-07-19 15:00:00,50.57,50.73,50.56,50.71,28990.0,50.57,50.73,50.56,50.71,28990.0
2016-07-19 15:30:00,50.71,50.73,50.62,50.69,87586.0,50.71,50.73,50.62,50.69,87586.0
2016-07-20 09:30:00,51.03,51.21,50.75,51.17,57113.0,51.03,51.21,50.75,51.17,57113.0
2016-07-20 10:00:00,51.18,51.18,50.95,51.05,28599.0,51.18,51.18,50.95,51.05,28599.0
2016-07-20 10:30:00,51.07,51.26,51.06,51.16,106076.0,51.07,51.26,51.06,51.16,106076.0
2016-07-20 11:00:00,51.16,51.27,50.98,51.26,153197.0,51.16,51.27,50.98,51.26,153197.0
2016-07-20 11:30:00,51.25,51.4,51.23,51.4,60490.0,51.25,51.4,51.23,51.4,60490.0
2016-07-20 12:00:00,51.36,51.49,51.32,51.49,21124.0,51.36,51.49,51.32,51.49,21124.0
2016-07-20 12:30:00,51.49,51.49,51.39,51.43,21980.0,51.49,51.49,51.39,51.43,21980.0
2016-07-20 13:00:00,51.42,51.42,51.31,51.37,38794.0,51.42,51.42,51.31,51.37,38794.0
2016-07-20 13:30:00,51.36,51.47,51.15,51.25,218890.0,51.36,51.47,51.15,51.25,218890.0
2016-07-20 14:00:00,51.25,51.53,51.2,51.46,54980.0,51.25,51.53,51.2,51.46,54980.0
2016-07-20 14:30:00,51.47,51.48,51.29,51.4,43990.0,51.47,51.48,51.29,51.4,43990.0
2016-07-20 15:00:00,51.4,51.4,51.18,51.18,51793.0,51.4,51.4,51.18,51.18,51793.0
2016-07-20 15:30:00,51.18,51.41,51.17,51.27,256438.0,51.18,51.41,51.17,51.27,256438.0
2016-07-21 09:30:00,51.51,52.2,51.26,51.83,128896.0,51.51,52.2,51.26,51.83,128896.0
2016-07-21 10:00:00,51.83,52.46,51.83,52.25,97474.0,51.83,52.46,51.83,52.25,97474.0
2016-07-21 10:30:00,52.26,52.73,52.2,52.68,113258.0,52.26,52.73,52.2,52.68,113258.0
2016-07-21 11:00:00,52.68,52.69,52.39,52.56,166000.0,52.68,52.69,52.39,52.56,166000.0
2016-07-21 11:30:00,52.52,52.54,52.19,52.38,33729.0,52.52,52.54,52.19,52.38,33729.0
2016-07-21 12:00:00,52.4,52.4,52.06,52.11,45983.0,52.4,52.4,52.06,52.11,45983.0
2016-07-21 12:30:00,52.11,52.21,51.8,51.84,69126.0,52.11,52.21,51.8,51.84,69126.0
2016-07-21 13:00:00,51.84,52.0,51.63,51.91,103315.0,51.84,52.0,51.63,51.91,103315.0
2016-07-21 13:30:00,51.93,51.95,51.8,51.87,64440.0,51.93,51.95,51.8,51.87,64440.0
2016-07-21 14:00:00,51.87,51.91,51.77,51.89,39121.0,51.87,51.91,51.77,51.89,39121.0
2016-07-21 14:30:00,51.89,51.9,51.65,51.74,90589.0,51.89,51.9,51.65,51.74,90589.0
2016-07-21 15:00:00,51.73,51.8,51.53,51.58,103525.0,51.73,51.8,51.53,51.58,103525.0
2016-07-21 15:30:00,51.58,51.65,51.52,51.64,259625.0,51.58,51.65,51.52,51.64,259625.0
2016-07-22 09:30:00,51.71,51.84,51.06,51.08,65948.0,51.71,51.84,51.06,51.08,65948.0
2016-07-22 10:00:00,51.16,51.45,51.09,51.33,98936.0,51.16,51.45,51.09,51.33,98936.0
2016-07-22 10:30:00,51.34,51.8,51.34,51.76,29870.0,51.34,51.8,51.34,51.76,29870.0
2016-07-22 11:00:00,51.77,51.79,51.64,51.69,32379.0,51.77,51.79,51.64,51.69,32379.0
2016-07-22 11:30:00,51.7,51.87,51.69,51.81,25828.0,51.7,51.87,51.69,51.81,25828.0
2016-07-22 12:00:00,51.82,51.91,51.78,51.89,17910.0,51.82,51.91,51.78,51.89,17910.0
2016-07-22 12:30:00,51.9,51.97,51.84,51.86,16363.0,51.9,51.97,51.84,51.86,16363.0
2016-07-22 13:00:00,51.86,51.93,51.82,51.89,23104.0,51.86,51.93,51.82,51.89,23104.0
2016-07-22 13:30:00,51.9,51.97,51.84,51.9,28987.0,51.9,51.97,51.84,51.9,28987.0
2016-07-22 14:00:00,51.89,51.99,51.88,51.98,19630.0,51.89,51.99,51.88,51.98,19630.0
2016-07-22 14:30:00,51.99,52.14,51.96,52.13,53000.0,51.99,52.14,51.96,52.13,53000.0
2016-07-22 15:00:00,52.12,52.15,51.98,52.07,53331.0,52.12,52.15,51.98,52.07,53331.0
2016-07-22 15:30:00,52.07,52.13,51.98,52.08,173602.0,52.07,52.13,51.98,52.08,173602.0
2016-07-25 09:30:00,52.22,52.58,51.99,52.22,25396.0,52.22,52.58,51.99,52.22,25396.0
2016-07-25 10:00:00,52.25,52.51,52.15,52.16,49428.0,52.25,52.51,52.15,52.16,49428.0
2016-07-25 10:30:00,52.18,52.37,52.13,52.34,31321.0,52.18,52.37,52.13,52.34,31321.0
2016-07-25 11:00:00,52.32,52.33,51.96,52.02,93286.0,52.32,52.33,51.96,52.02,93286.0
2016-07-25 11:30:00,52.02,52.29,51.94,52.12,97612.0,52.02,52.29,51.94,52.12,97612.0
2016-07-25 12:00:00,52.14,52.18,52.01,52.08,26554.0,52.14,52.18,52.01,52.08,26554.0
2016-07-25 12:30:00,52.11,52.27,52.05,52.19,32595.0,52.11,52.27,52.05,52.19,32595.0
2016-07-25 13:00:00,52.19,52.21,52.1,52.18,22479.0,52.19,52.21,52.1,52.18,22479.0
2016-07-25 13:30:00,52.17,52.17,52.07,52.12,19426.0,52.17,52.17,52.07,52.12,19426.0
2016-07-25 14:00:00,52.12,52.19,52.1,52.12,32401.0,52.12,52.19,52.1,52.12,32401.0
2016-07-25 14:30:00,52.12,52.14,52.06,52.09,44309.0,52.12,52.14,52.06,52.09,44309.0
2016-07-25 15:00:00,52.1,52.1,51.93,51.95,75350.0,52.1,52.1,51.93,51.95,75350.0
2016-07-25 15:30:00,51.97,52.01,51.91,52.0,106187.0,51.97,52.01,51.91,52.0,106187.0
2016-07-26 09:30:00,51.66,51.87,50.9,51.87,187600.0,51.66,51.87,50.9,51.87,187600.0
2016-07-26 10:00:00,51.87,52.45,51.87,52.39,132291.0,51.87,52.45,51.87,52.39,132291.0
2016-07-26 10:30:00,52.42,52.61,52.06,52.06,75297.0,52.42,52.61,52.06,52.06,75297.0
2016-07-26 11:00:00,51.96,52.39,51.95,52.29,29578.0,51.96,52.39,51.95,52.29,29578.0
2016-07-26 11:30:00,52.24,52.44,52.13,52.38,31756.0,52.24,52.44,52.13,52.38,31756.0
2016-07-26 12:00:00,52.38,52.46,52.35,52.37,37306.0,52.38,52.46,52.35,52.37,37306.0
2016-07-26 12:30:00,52.36,52.39,52.26,52.27,17517.0,52.36,52.39,52.26,52.27,17517.0
2016-07-26 13:00:00,52.29,52.3,52.12,52.16,30570.0,52.29,52.3,52.12,52.16,30570.0
2016-07-26 13:30:00,52.18,52.33,52.17,52.22,23065.0,52.18,52.33,52.17,52.22,23065.0
2016-07-26 14:00:00,52.22,52.23,52.05,52.09,19221.0,52.22,52.23,52.05,52.09,19221.0
2016-07-26 14:30:00,52.11,52.17,52.08,52.14,23344.0,52.11,52.17,52.08,52.14,23344.0
2016-07-26 15:00:00,52.15,52.18,52.08,52.14,27820.0,52.15,52.18,52.08,52.14,27820.0
2016-07-26 15:30:00,52.15,52.24,52.13,52.19,67791.0,52.15,52.24,52.13,52.19,67791.0
2016-07-27 09:30:00,52.2,52.41,52.03,52.41,35933.0,52.2,52.41,52.03,52.41,35933.0
2016-07-27 10:00:00,52.38,52.38,52.01,52.01,29356.0,52.38,52.38,52.01,52.01,29356.0
2016-07-27 10:30:00,52.0,52.01,51.45,51.57,63045.0,52.0,52.01,51.45,51.57,63045.0
2016-07-27 11:00:00,51.53,51.67,51.36,51.61,69212.0,51.53,51.67,51.36,51.61,69212.0
2016-07-27 11:30:00,51.63,51.63,51.33,51.4,33305.0,51.63,51.63,51.33,51.4,33305.0
2016-07-27 12:00:00,51.34,51.35,51.1,51.24,50414.0,51.34,51.35,51.1,51.24,50414.0
2016-07-27 12:30:00,51.23,51.3,51.16,51.24,36732.0,51.23,51.3,51.16,51.24,36732.0
2016-07-27 13:00:00,51.25,51.35,51.21,51.29,42254.0,51.25,51.35,51.21,51.29,42254.0
2016-07-27 13:30:00,51.3,51.35,51.25,51.3,49435.0,51.3,51.35,51.25,51.3,49435.0
2016-07-27 14:00:00,51.3,51.43,51.15,51.33,89233.0,51.3,51.43,51.15,51.33,89233.0
2016-07-27 14:30:00,51.34,51.47,51.29,51.36,71655.0,51.34,51.47,51.29,51.36,71655.0
2016-07-27 15:00:00,51.36,51.6,51.32,51.58,90429.0,51.36,51.6,51.32,51.58,90429.0
2016-07-27 15:30:00,51.56,51.66,51.51,51.54,140380.0,51.56,51.66,51.51,51.54,140380.0
2016-07-28 09:30:00,51.27,51.69,51.2,51.46,72328.0,51.27,51.69,51.2,51.46,72328.0
2016-07-28 10:00:00,51.44,51.65,51.29,51.48,131900.0,51.44,51.65,51.29,51.48,131900.0
2016-07-28 10:30:00,51.49,51.6,51.28,51.28,106745.0,51.49,51.6,51.28,51.28,106745.0
2016-07-28 11:00:00,51.3,51.64,51.16,51.61,49198.0,51.3,51.64,51.16,51.61,49198.0
2016-07-28 11:30:00,51.6,51.68,51.52,51.65,40918.0,51.6,51.68,51.52,51.65,40918.0
2016-07-28 12:00:00,51.65,51.71,51.5,51.53,20728.0,51.65,51.71,51.5,51.53,20728.0
2016-07-28 12:30:00,51.52,51.53,51.46,51.52,45650.0,51.52,51.53,51.46,51.52,45650.0
2016-07-28 13:00:00,51.52,51.62,51.3,51.46,317772.0,51.52,51.62,51.3,51.46,317772.0
2016-07-28 13:30:00,51.46,51.77,51.45,51.72,37992.0,51.46,51.77,51.45,51.72,37992.0
2016-07-28 14:00:00,51.72,52.15,51.72,52.15,58754.0,51.72,52.15,51.72,52.15,58754.0
2016-07-28 14:30:00,52.15,52.23,51.95,51.96,84196.0,52.15,52.23,51.95,51.96,84196.0
2016-07-28 15:00:00,51.97,52.15,51.96,52.1,70342.0,51.97,52.15,51.96,52.1,70342.0
2016-07-28 15:30:00,52.11,52.16,52.08,52.12,267003.0,52.11,52.16,52.08,52.12,267003.0
2016-07-29 09:30:00,52.28,54.15,51.87,53.62,196469.0,52.28,54.15,51.87,53.62,196469.0
2016-07-29 10:00:00,53.72,53.95,53.07,53.13,157617.0,53.72,53.95,53.07,53.13,157617.0
2016-07-29 10:30:00,53.13,53.42,52.85,53.2,136438.0,53.13,53.42,52.85,53.2,136438.0
2016-07-29 11:00:00,53.16,53.22,52.79,52.99,244589.0,53.16,53.22,52.79,52.99,244589.0
2016-07-29 11:30:00,53.0,53.61,52.86,53.54,184437.0,53.0,53.61,52.86,53.54,184437.0
2016-07-29 12:00:00,53.53,54.13,53.53,53.92,110455.0,53.53,54.13,53.53,53.92,110455.0
2016-07-29 12:30:00,53.86,53.94,53.35,53.45,49644.0,53.86,53.94,53.35,53.45,49644.0
2016-07-29 13:00:00,53.42,53.6,53.29,53.36,48589.0,53.42,53.6,53.29,53.36,48589.0
2016-07-29 13:30:00,53.37,53.38,53.1,53.16,56152.0,53.37,53.38,53.1,53.16,56152.0
2016-07-29 14:00:00,53.16,53.44,53.13,53.43,134208.0,53.16,53.44,53.13,53.43,134208.0
2016-07-29 14:30:00,53.43,53.44,53.1,53.3,49974.0,53.43,53.44,53.1,53.3,49974.0
2016-07-29 15:00:00,53.3,53.42,53.24,53.29,58140.0,53.3,53.42,53.24,53.29,58140.0
2016-07-29 15:30:00,53.29,53.46,53.25,53.33,195836.0,53.29,53.46,53.25,53.33,195836.0
2016-08-01 09:30:00,51.35,53.25,51.35,52.55,283789.0,51.35,53.25,51.35,52.55,283789.0
2016-08-01 10:00:00,52.52,52.75,52.07,52.33,308743.0,52.52,52.75,52.07,52.33,308743.0
2016-08-01 10:30:00,52.32,52.38,52.02,52.22,146931.0,52.32,52.38,52.02,52.22,146931.0
2016-08-01 11:00:00,52.2,52.41,51.94,52.2,367210.0,52.2,52.41,51.94,52.2,367210.0
2016-08-01 11:30:00,52.19,52.22,51.6,51.75,201853.0,52.19,52.22,51.6,51.75,201853.0
2016-08-01 12:00:00,51.75,51.94,51.35,51.4,267733.0,51.75,51.94,51.35,51.4,267733.0
2016-08-01 12:30:00,51.42,51.58,51.1,51.15,108399.0,51.42,51.58,51.1,51.15,108399.0
2016-08-01 13:00:00,51.15,51.34,50.97,51.29,123330.0,51.15,51.34,50.97,51.29,123330.0
2016-08-01 13:30:00,51.3,51.52,51.17,51.51,121103.0,51.3,51.52,51.17,51.51,121103.0
2016-08-01 14:00:00,51.51,52.03,51.48,51.94,181356.0,51.51,52.03,51.48,51.94,181356.0
2016-08-01 14:30:00,51.96,52.12,51.92,52.1,205256.0,51.96,52.12,51.92,52.1,205256.0
2016-08-01 15:00:00,52.11,52.16,51.88,51.99,214651.0,52.11,52.16,51.88,51.99,214651.0
2016-08-01 15:30:00,51.98,52.02,51.73,51.83,272154.0,51.98,52.02,51.73,51.83,272154.0
2016-08-02 09:30:00,51.82,52.06,50.34,50.5,106472.0,51.82,52.06,50.34,50.5,106472.0
2016-08-02 10:00:00,50.49,50.61,49.64,49.66,293263.0,50.49,50.61,49.64,49.66,293263.0
2016-08-02 10:30:00,49.66,49.76,49.44,49.5,171761.0,49.66,49.76,49.44,49.5,171761.0
2016-08-02 11:00:00,49.52,49.93,49.51,49.77,119129.0,49.52,49.93,49.51,49.77,119129.0
2016-08-02 11:30:00,49.78,49.9,49.51,49.55,80729.0,49.78,49.9,49.51,49.55,80729.0
2016-08-02 12:00:00,49.56,49.66,49.38,49.53,147045.0,49.56,49.66,49.38,49.53,147045.0
2016-08-02 12:30:00,49.55,49.57,49.25,49.25,71854.0,49.55,49.57,49.25,49.25,71854.0
2016-08-02 13:00:00,49.25,49.25,48.93,49.15,91544.0,49.25,49.25,48.93,49.15,91544.0
2016-08-02 13:30:00,49.15,49.27,49.1,49.12,52881.0,49.15,49.27,49.1,49.12,52881.0
2016-08-02 14:00:00,49.13,49.43,49.13,49.37,69535.0,49.13,49.43,49.13,49.37,69535.0
2016-08-02 14:30:00,49.38,49.38,48.96,49.0,126717.0,49.38,49.38,48.96,49.0,126717.0
2016-08-02 15:00:00,49.02,49.08,48.89,48.96,131380.0,49.02,49.08,48.89,48.96,131380.0
2016-08-02 15:30:00,48.97,48.99,48.73,48.75,355151.0,48.97,48.99,48.73,48.75,355151.0
2016-08-03 09:30:00,48.66,48.9,47.76,48.69,110365.0,48.66,48.9,47.76,48.69,110365.0
2016-08-03 10:00:00,48.71,49.0,48.48,48.9,52590.0,48.71,49.0,48.48,48.9,52590.0
2016-08-03 10:30:00,48.89,48.96,48.69,48.81,99547.0,48.89,48.96,48.69,48.81,99547.0
2016-08-03 11:00:00,48.8,49.39,48.77,49.35,85118.0,48.8,49.39,48.77,49.35,85118.0
2016-08-03 11:30:00,49.38,49.39,49.06,49.08,56663.0,49.38,49.39,49.06,49.08,56663.0
2016-08-03 12:00:00,49.07,49.24,49.01,49.08,42873.0,49.07,49.24,49.01,49.08,42873.0
2016-08-03 12:30:00,49.09,49.22,49.05,49.13,24673.0,49.09,49.22,49.05,49.13,24673.0
2016-08-03 13:00:00,49.14,49.27,49.12,49.14,30365.0,49.14,49.27,49.12,49.14,30365.0
2016-08-03 13:30:00,49.16,49.31,49.03,49.12,40663.0,49.16,49.31,49.03,49.12,40663.0
2016-08-03 14:00:00,49.13,49.25,49.06,49.07,46313.0,49.13,49.25,49.06,49.07,46313.0
2016-08-03 14:30:00,49.05,49.19,49.02,49.15,36115.0,49.05,49.19,49.02,49.15,36115.0
2016-08-03 15:00:00,49.14,49.28,49.11,49.28,49606.0,49.14,49.28,49.11,49.28,49606.0
2016-08-03 15:30:00,49.28,49.31,49.08,49.24,211210.0,49.28,49.31,49.08,49.24,211210.0
2016-08-04 09:30:00,49.38,50.06,49.22,49.48,62784.0,49.38,50.06,49.22,49.48,62784.0
2016-08-04 10:00:00,49.49,49.72,49.36,49.66,23010.0,49.49,49.72,49.36,49.66,23010.0
2016-08-04 10:30:00,49.67,49.71,49.31,49.56,41010.0,49.67,49.71,49.31,49.56,41010.0
2016-08-04 11:00:00,49.52,49.58,49.23,49.38,21063.0,49.52,49.58,49.23,49.38,21063.0
2016-08-04 11:30:00,49.37,49.4,49.18,49.4,36493.0,49.37,49.4,49.18,49.4,36493.0
2016-08-04 12:00:00,49.41,49.44,49.26,49.27,26573.0,49.41,49.44,49.26,49.27,26573.0
2016-08-04 12:30:00,49.29,49.3,49.17,49.2,24662.0,49.29,49.3,49.17,49.2,24662.0
2016-08-04 13:00:00,49.19,49.22,49.09,49.18,31333.0,49.19,49.22,49.09,49.18,31333.0
2016-08-04 13:30:00,49.19,49.46,49.16,49.45,68047.0,49.19,49.46,49.16,49.45,68047.0
2016-08-04 14:00:00,49.46,49.58,49.37,49.42,48371.0,49.46,49.58,49.37,49.42,48371.0
2016-08-04 14:30:00,49.42,49.5,49.38,49.46,58136.0,49.42,49.5,49.38,49.46,58136.0
2016-08-04 15:00:00,49.45,49.45,49.26,49.3,45071.0,49.45,49.45,49.26,49.3,45071.0
2016-08-04 15:30:00,49.3,49.48,49.3,49.46,210978.0,49.3,49.48,49.3,49.46,210978.0
2016-08-05 09:30:00,49.89,50.86,49.88,50.64,66191.0,49.89,50.86,49.88,50.64,66191.0
2016-08-05 10:00:00,50.67,50.71,50.33,50.63,90879.0,50.67,50.71,50.33,50.63,90879.0
2016-08-05 10:30:00,50.63,50.66,50.22,50.3,34875.0,50.63,50.66,50.22,50.3,34875.0
2016-08-05 11:00:00,50.33,50.41,50.28,50.34,26888.0,50.33,50.41,50.28,50.34,26888.0
2016-08-05 11:30:00,50.35,50.44,50.21,50.21,39845.0,50.35,50.44,50.21,50.21,39845.0
2016-08-05 12:00:00,50.25,50.41,50.12,50.29,82114.0,50.25,50.41,50.12,50.29,82114.0
2016-08-05 12:30:00,50.31,50.31,50.2,50.25,24195.0,50.31,50.31,50.2,50.25,24195.0
2016-08-05 13:00:00,50.25,50.29,50.13,50.19,29427.0,50.25,50.29,50.13,50.19,29427.0
2016-08-05 13:30:00,50.21,50.23,50.1,50.1,30195.0,50.21,50.23,50.1,50.1,30195.0
2016-08-05 14:00:00,50.13,50.23,50.1,50.1,40696.0,50.13,50.23,50.1,50.1,40696.0
2016-08-05 14:30:00,50.13,50.21,50.13,50.15,42043.0,50.13,50.21,50.13,50.15,42043.0
2016-08-05 15:00:00,50.16,50.26,50.13,50.15,67842.0,50.16,50.26,50.13,50.15,67842.0
2016-08-05 15:30:00,50.15,50.16,49.99,50.0,144334.0,50.15,50.16,49.99,50.0,144334.0
2016-08-08 09:30:00,50.21,50.66,49.84,49.93,41677.0,50.21,50.66,49.84,49.93,41677.0
2016-08-08 10:00:00,49.91,50.15,49.72,49.96,59970.0,49.91,50.15,49.72,49.96,59970.0
2016-08-08 10:30:00,49.98,50.17,49.94,50.17,37352.0,49.98,50.17,49.94,50.17,37352.0
2016-08-08 11:00:00,50.13,50.15,49.94,49.97,25385.0,50.13,50.15,49.94,49.97,25385.0
2016-08-08 11:30:00,49.99,50.03,49.87,49.93,24024.0,49.99,50.03,49.87,49.93,24024.0
2016-08-08 12:00:00,49.94,49.98,49.77,49.82,16441.0,49.94,49.98,49.77,49.82,16441.0
2016-08-08 12:30:00,49.82,49.86,49.75,49.78,21052.0,49.82,49.86,49.75,49.78,21052.0
2016-08-08 13:00:00,49.8,49.95,49.8,49.94,20333.0,49.8,49.95,49.8,49.94,20333.0
2016-08-08 13:30:00,49.93,49.93,49.79,49.84,32945.0,49.93,49.93,49.79,49.84,32945.0
2016-08-08 14:00:00,49.84,49.91,49.79,49.79,27931.0,49.84,49.91,49.79,49.79,27931.0
2016-08-08 14:30:00,49.8,49.89,49.77,49.8,17213.0,49.8,49.89,49.77,49.8,17213.0
2016-08-08 15:00:00,49.79,49.82,49.78,49.81,19515.0,49.79,49.82,49.78,49.81,19515.0
2016-08-08 15:30:00,49.81,49.86,49.74,49.78,105789.0,49.81,49.86,49.74,49.78,105789.0
2016-08-09 09:30:00,49.51,49.79,49.16,49.36,28793.0,49.51,49.79,49.16,49.36,28793.0
2016-08-09 10:00:00,49.43,49.77,49.24,49.59,23962.0,49.43,49.77,49.24,49.59,23962.0
2016-08-09 10:30:00,49.64,49.81,49.63,49.73,17437.0,49.64,49.81,49.63,49.73,17437.0
2016-08-09 11:00:00,49.73,49.83,49.63,49.67,19196.0,49.73,49.83,49.63,49.67,19196.0
2016-08-09 11:30:00,49.69,49.69,49.59,49.64,16514.0,49.69,49.69,49.59,49.64,16514.0
2016-08-09 12:00:00,49.62,49.62,49.38,49.39,38611.0,49.62,49.62,49.38,49.39,38611.0
2016-08-09 12:30:00,49.39,49.44,49.29,49.32,27137.0,49.39,49.44,49.29,49.32,27137.0
2016-08-09 13:00:00,49.32,49.36,49.11,49.11,49965.0,49.32,49.36,49.11,49.11,49965.0
2016-08-09 13:30:00,49.13,49.22,49.04,49.08,27381.0,49.13,49.22,49.04,49.08,27381.0
2016-08-09 14:00:00,49.07,49.12,48.93,48.93,35992.0,49.07,49.12,48.93,48.93,35992.0
2016-08-09 14:30:00,48.94,49.02,48.91,48.99,45253.0,48.94,49.02,48.91,48.99,45253.0
2016-08-09 15:00:00,49.01,49.04,48.95,48.99,36732.0,49.01,49.04,48.95,48.99,36732.0
2016-08-09 15:30:00,48.98,49.04,48.93,49.01,97967.0,48.98,49.04,48.93,49.01,97967.0
2016-08-10 09:30:00,49.01,49.48,48.95,48.95,61002.0,49.01,49.48,48.95,48.95,61002.0
2016-08-10 10:00:00,48.98,49.23,48.95,49.14,44758.0,48.98,49.23,48.95,49.14,44758.0
2016-08-10 10:30:00,49.14,49.28,49.08,49.1,73646.0,49.14,49.28,49.08,49.1,73646.0
2016-08-10 11:00:00,49.11,49.21,48.81,49.0,47741.0,49.11,49.21,48.81,49.0,47741.0
2016-08-10 11:30:00,48.97,48.97,48.78,48.82,34531.0,48.97,48.97,48.78,48.82,34531.0
2016-08-10 12:00:00,48.8,48.91,48.66,48.85,65051.0,48.8,48.91,48.66,48.85,65051.0
2016-08-10 12:30:00,48.86,48.91,48.72,48.76,63303.0,48.86,48.91,48.72,48.76,63303.0
2016-08-10 13:00:00,48.76,48.76,48.54,48.63,84903.0,48.76,48.76,48.54,48.63,84903.0
2016-08-10 13:30:00,48.63,48.7,48.53,48.56,56265.0,48.63,48.7,48.53,48.56,56265.0
2016-08-10 14:00:00,48.57,48.65,48.45,48.45,85007.0,48.57,48.65,48.45,48.45,85007.0
2016-08-10 14:30:00,48.46,48.59,48.45,48.51,52805.0,48.46,48.59,48.45,48.51,52805.0
2016-08-10 15:00:00,48.52,48.56,48.42,48.49,84683.0,48.52,48.56,48.42,48.49,84683.0
2016-08-10 15:30:00,48.5,48.59,48.47,48.59,203348.0,48.5,48.59,48.47,48.59,203348.0
2016-08-11 09:30:00,48.95,50.06,48.95,49.44,78169.0,48.95,50.06,48.95,49.44,78169.0
2016-08-11 10:00:00,49.42,49.61,49.27,49.27,66702.0,49.42,49.61,49.27,49.27,66702.0
2016-08-11 10:30:00,49.3,49.54,49.2,49.44,43868.0,49.3,49.54,49.2,49.44,43868.0
2016-08-11 11:00:00,49.43,49.55,49.42,49.49,40937.0,49.43,49.55,49.42,49.49,40937.0
2016-08-11 11:30:00,49.47,49.58,49.39,49.55,56237.0,49.47,49.58,49.39,49.55,56237.0
2016-08-11 12:00:00,49.55,49.56,49.35,49.39,36578.0,49.55,49.56,49.35,49.39,36578.0
2016-08-11 12:30:00,49.36,49.41,49.31,49.38,22475.0,49.36,49.41,49.31,49.38,22475.0
2016-08-11 13:00:00,49.39,49.42,49.35,49.39,16717.0,49.39,49.42,49.35,49.39,16717.0
2016-08-11 13:30:00,49.37,49.39,49.3,49.35,15666.0,49.37,49.39,49.3,49.35,15666.0
2016-08-11 14:00:00,49.36,49.42,49.32,49.42,41512.0,49.36,49.42,49.32,49.42,41512.0
2016-08-11 14:30:00,49.4,49.62,49.34,49.53,91443.0,49.4,49.62,49.34,49.53,91443.0
2016-08-11 15:00:00,49.54,49.6,49.4,49.4,45185.0,49.54,49.6,49.4,49.4,45185.0
2016-08-11 15:30:00,49.43,49.52,49.41,49.44,81084.0,49.43,49.52,49.41,49.44,81084.0
2016-08-12 09:30:00,49.29,49.54,49.27,49.39,22423.0,49.29,49.54,49.27,49.39,22423.0
2016-08-12 10:00:00,49.39,49.48,49.25,49.25,32445.0,49.39,49.48,49.25,49.25,32445.0
2016-08-12 10:30:00,49.26,49.36,49.09,49.09,52567.0,49.26,49.36,49.09,49.09,52567.0
2016-08-12 11:00:00,49.1,49.16,48.97,49.01,35393.0,49.1,49.16,48.97,49.01,35393.0
2016-08-12 11:30:00,49.01,49.05,48.77,48.78,36928.0,49.01,49.05,48.77,48.78,36928.0
2016-08-12 12:00:00,48.8,48.87,48.47,48.54,94848.0,48.8,48.87,48.47,48.54,94848.0
2016-08-12 12:30:00,48.55,48.7,48.54,48.68,27769.0,48.55,48.7,48.54,48.68,27769.0
2016-08-12 13:00:00,48.67,48.75,48.63,48.66,23308.0,48.67,48.75,48.63,48.66,23308.0
2016-08-12 13:30:00,48.68,48.68,48.56,48.6,16471.0,48.68,48.68,48.56,48.6,16471.0
2016-08-12 14:00:00,48.61,48.84,48.6,48.8,25308.0,48.61,48.84,48.6,48.8,25308.0
2016-08-12 14:30:00,48.82,48.9,48.81,48.88,18433.0,48.82,48.9,48.81,48.88,18433.0
2016-08-12 15:00:00,48.88,48.88,48.82,48.86,26450.0,48.88,48.88,48.82,48.86,26450.0
2016-08-12 15:30:00,48.87,48.88,48.79,48.83,100365.0,48.87,48.88,48.79,48.83,100365.0
2016-08-15 09:30:00,48.9,49.41,48.82,49.13,32526.0,48.9,49.41,48.82,49.13,32526.0
2016-08-15 10:00:00,49.14,49.57,49.14,49.56,43343.0,49.14,49.57,49.14,49.56,43343.0
2016-08-15 10:30:00,49.55,49.59,49.32,49.35,46874.0,49.55,49.59,49.32,49.35,46874.0
2016-08-15 11:00:00,49.38,49.51,49.38,49.45,39230.0,49.38,49.51,49.38,49.45,39230.0
2016-08-15 11:30:00,49.45,49.59,49.4,49.57,18107.0,49.45,49.59,49.4,49.57,18107.0
2016-08-15 12:00:00,49.57,49.57,49.26,49.32,170947.0,49.57,49.57,49.26,49.32,170947.0
2016-08-15 12:30:00,49.32,49.34,49.08,49.15,191621.0,49.32,49.34,49.08,49.15,191621.0
2016-08-15 13:00:00,49.15,49.24,48.97,49.0,226074.0,49.15,49.24,48.97,49.0,226074.0
2016-08-15 13:30:00,49.0,49.3,48.83,49.29,329244.0,49.0,49.3,48.83,49.29,329244.0
2016-08-15 14:00:00,49.3,49.32,49.17,49.19,55895.0,49.3,49.32,49.17,49.19,55895.0
2016-08-15 14:30:00,49.19,49.25,49.16,49.23,39026.0,49.19,49.25,49.16,49.23,39026.0
2016-08-15 15:00:00,49.24,49.25,49.13,49.16,77722.0,49.24,49.25,49.13,49.16,77722.0
2016-08-15 15:30:00,49.16,49.28,49.16,49.27,205436.0,49.16,49.28,49.16,49.27,205436.0
2016-08-16 09:30:00,49.15,49.33,48.88,49.2,56622.0,49.15,49.33,48.88,49.2,56622.0
2016-08-16 10:00:00,49.15,49.41,48.98,49.1,36443.0,49.15,49.41,48.98,49.1,36443.0
2016-08-16 10:30:00,49.1,49.19,48.99,49.04,41366.0,49.1,49.19,48.99,49.04,41366.0
2016-08-16 11:00:00,49.05,49.08,48.89,48.89,48054.0,49.05,49.08,48.89,48.89,48054.0
2016-08-16 11:30:00,48.89,49.06,48.89,48.96,27399.0,48.89,49.06,48.89,48.96,27399.0
2016-08-16 12:00:00,49.0,49.02,48.81,48.83,41447.0,49.0,49.02,48.81,48.83,41447.0
2016-08-16 12:30:00,48.87,48.87,48.65,48.74,150641.0,48.87,48.87,48.65,48.74,150641.0
2016-08-16 13:00:00,48.74,48.79,48.58,48.64,72466.0,48.74,48.79,48.58,48.64,72466.0
2016-08-16 13:30:00,48.64,48.66,48.51,48.54,111890.0,48.64,48.66,48.51,48.54,111890.0
2016-08-16 14:00:00,48.55,48.99,48.42,48.97,230230.0,48.55,48.99,48.42,48.97,230230.0
2016-08-16 14:30:00,48.95,49.06,48.93,49.06,35318.0,48.95,49.06,48.93,49.06,35318.0
2016-08-16 15:00:00,49.05,49.05,48.92,48.92,56141.0,49.05,49.05,48.92,48.92,56141.0
2016-08-16 15:30:00,48.93,48.94,48.83,48.87,191219.0,48.93,48.94,48.83,48.87,191219.0
2016-08-17 09:30:00,48.77,48.84,48.56,48.61,29905.0,48.77,48.84,48.56,48.61,29905.0
2016-08-17 10:00:00,48.63,48.7,48.46,48.64,33455.0,48.63,48.7,48.46,48.64,33455.0
2016-08-17 10:30:00,48.67,48.74,48.52,48.55,29071.0,48.67,48.74,48.52,48.55,29071.0
2016-08-17 11:00:00,48.54,48.54,48.25,48.27,59558.0,48.54,48.54,48.25,48.27,59558.0
2016-08-17 11:30:00,48.27,48.27,48.09,48.17,64958.0,48.27,48.27,48.09,48.17,64958.0
2016-08-17 12:00:00,48.19,48.28,48.17,48.28,20124.0,48.19,48.28,48.17,48.28,20124.0
2016-08-17 12:30:00,48.25,48.4,48.17,48.39,133879.0,48.25,48.4,48.17,48.39,133879.0
2016-08-17 13:00:00,48.4,48.44,48.23,48.24,37884.0,48.4,48.44,48.23,48.24,37884.0
2016-08-17 13:30:00,48.23,48.25,48.09,48.11,51954.0,48.23,48.25,48.09,48.11,51954.0
2016-08-17 14:00:00,48.11,48.14,47.92,48.11,75661.0,48.11,48.14,47.92,48.11,75661.0
2016-08-17 14:30:00,48.08,48.42,48.03,48.41,41518.0,48.08,48.42,48.03,48.41,41518.0
2016-08-17 15:00:00,48.4,48.42,48.16,48.26,148954.0,48.4,48.42,48.16,48.26,148954.0
2016-08-17 15:30:00,48.26,48.31,48.15,48.27,188284.0,48.26,48.31,48.15,48.27,188284.0
2016-08-18 09:30:00,48.24,48.57,47.74,47.83,57272.0,48.24,48.57,47.74,47.83,57272.0
2016-08-18 10:00:00,47.87,48.15,47.77,48.15,140584.0,47.87,48.15,47.77,48.15,140584.0
2016-08-18 10:30:00,48.12,48.54,48.12,48.49,67699.0,48.12,48.54,48.12,48.49,67699.0
2016-08-18 11:00:00,48.48,48.48,48.34,48.48,84478.0,48.48,48.48,48.34,48.48,84478.0
2016-08-18 11:30:00,48.46,48.49,48.32,48.37,56179.0,48.46,48.49,48.32,48.37,56179.0
2016-08-18 12:00:00,48.36,48.43,48.25,48.25,50177.0,48.36,48.43,48.25,48.25,50177.0
2016-08-18 12:30:00,48.22,48.33,48.16,48.31,51545.0,48.22,48.33,48.16,48.31,51545.0
2016-08-18 13:00:00,48.32,48.51,48.3,48.5,29849.0,48.32,48.51,48.3,48.5,29849.0
2016-08-18 13:30:00,48.51,48.65,48.5,48.65,38415.0,48.51,48.65,48.5,48.65,38415.0
2016-08-18 14:00:00,48.66,48.73,48.63,48.68,68219.0,48.66,48.73,48.63,48.68,68219.0
2016-08-18 14:30:00,48.69,48.72,48.61,48.72,41779.0,48.69,48.72,48.61,48.72,41779.0
2016-08-18 15:00:00,48.72,48.82,48.72,48.82,46942.0,48.72,48.82,48.72,48.82,46942.0
2016-08-18 15:30:00,48.81,48.84,48.74,48.78,159585.0,48.81,48.84,48.74,48.78,159585.0
2016-08-19 09:30:00,48.61,48.63,48.19,48.19,46893.0,48.61,48.63,48.19,48.19,46893.0
2016-08-19 10:00:00,48.22,48.5,48.18,48.32,33402.0,48.22,48.5,48.18,48.32,33402.0
2016-08-19 10:30:00,48.32,48.53,48.31,48.48,36236.0,48.32,48.53,48.31,48.48,36236.0
2016-08-19 11:00:00,48.48,48.54,48.34,48.51,27593.0,48.48,48.54,48.34,48.51,27593.0
2016-08-19 11:30:00,48.5,48.51,48.35,48.37,24454.0,48.5,48.51,48.35,48.37,24454.0
2016-08-19 12:00:00,48.36,48.41,48.24,48.3,28665.0,48.36,48.41,48.24,48.3,28665.0
2016-08-19 12:30:00,48.31,48.32,48.12,48.16,39367.0,48.31,48.32,48.12,48.16,39367.0
2016-08-19 13:00:00,48.16,48.21,48.14,48.15,25440.0,48.16,48.21,48.14,48.15,25440.0
2016-08-19 13:30:00,48.14,48.3,48.1,48.22,28297.0,48.14,48.3,48.1,48.22,28297.0
2016-08-19 14:00:00,48.21,48.29,48.16,48.18,22033.0,48.21,48.29,48.16,48.18,22033.0
2016-08-19 14:30:00,48.19,48.37,48.18,48.37,34627.0,48.19,48.37,48.18,48.37,34627.0
2016-08-19 15:00:00,48.37,48.43,48.32,48.39,45341.0,48.37,48.43,48.32,48.39,45341.0
2016-08-19 15:30:00,48.4,48.47,48.38,48.42,169748.0,48.4,48.47,48.38,48.42,169748.0
2016-08-22 09:30:00,48.4,48.54,48.02,48.3,40181.0,48.4,48.54,48.02,48.3,40181.0
2016-08-22 10:00:00,48.3,48.41,48.07,48.37,32931.0,48.3,48.41,48.07,48.37,32931.0
2016-08-22 10:30:00,48.32,48.41,48.07,48.07,35968.0,48.32,48.41,48.07,48.07,35968.0
2016-08-22 11:00:00,48.07,48.07,47.81,47.87,47653.0,48.07,48.07,47.81,47.87,47653.0
2016-08-22 11:30:00,47.86,48.04,47.84,47.97,55357.0,47.86,48.04,47.84,47.97,55357.0
2016-08-22 12:00:00,47.96,48.16,47.86,48.03,59120.0,47.96,48.16,47.86,48.03,59120.0
2016-08-22 12:30:00,48.06,48.09,47.97,48.02,35676.0,48.06,48.09,47.97,48.02,35676.0
2016-08-22 13:00:00,48.0,48.13,47.98,48.05,40855.0,48.0,48.13,47.98,48.05,40855.0
2016-08-22 13:30:00,48.03,48.1,47.98,48.07,24020.0,48.03,48.1,47.98,48.07,24020.0
2016-08-22 14:00:00,48.07,48.1,47.94,47.98,33430.0,48.07,48.1,47.94,47.98,33430.0
2016-08-22 14:30:00,47.98,48.07,47.97,48.0,24513.0,47.98,48.07,47.97,48.0,24513.0
2016-08-22 15:00:00,48.0,48.04,47.98,48.03,29267.0,48.0,48.04,47.98,48.03,29267.0
2016-08-22 15:30:00,48.02,48.03,47.95,47.99,108780.0,48.02,48.03,47.95,47.99,108780.0
2016-08-23 09:30:00,48.4,48.91,48.28,48.77,30467.0,48.4,48.91,48.28,48.77,30467.0
2016-08-23 10:00:00,48.82,48.86,48.6,48.62,45038.0,48.82,48.86,48.6,48.62,45038.0
2016-08-23 10:30:00,48.63,48.7,48.52,48.68,39576.0,48.63,48.7,48.52,48.68,39576.0
2016-08-23 11:00:00,48.63,48.71,48.45,48.69,27879.0,48.63,48.71,48.45,48.69,27879.0
2016-08-23 11:30:00,48.68,48.78,48.66,48.66,24966.0,48.68,48.78,48.66,48.66,24966.0
2016-08-23 12:00:00,48.64,48.64,48.45,48.48,20679.0,48.64,48.64,48.45,48.48,20679.0
2016-08-23 12:30:00,48.45,48.5,48.39,48.4,13106.0,48.45,48.5,48.39,48.4,13106.0
2016-08-23 13:00:00,48.39,48.5,48.35,48.47,17362.0,48.39,48.5,48.35,48.47,17362.0
2016-08-23 13:30:00,48.48,48.5,48.41,48.41,13666.0,48.48,48.5,48.41,48.41,13666.0
2016-08-23 14:00:00,48.42,48.42,48.36,48.38,18638.0,48.42,48.42,48.36,48.38,18638.0
2016-08-23 14:30:00,48.38,48.4,48.29,48.4,38922.0,48.38,48.4,48.29,48.4,38922.0
2016-08-23 15:00:00,48.4,48.47,48.38,48.42,24306.0,48.4,48.47,48.38,48.42,24306.0
2016-08-23 15:30:00,48.41,48.42,48.32,48.36,85777.0,48.41,48.42,48.32,48.36,85777.0
2016-08-24 09:30:00,48.22,48.52,48.22,48.39,16696.0,48.22,48.52,48.22,48.39,16696.0
2016-08-24 10:00:00,48.36,48.46,48.24,48.3,17799.0,48.36,48.46,48.24,48.3,17799.0
2016-08-24 10:30:00,48.33,48.4,48.07,48.21,16704.0,48.33,48.4,48.07,48.21,16704.0
2016-08-24 11:00:00,48.18,48.26,48.05,48.16,22462.0,48.18,48.26,48.05,48.16,22462.0
2016-08-24 11:30:00,48.16,48.25,48.11,48.23,19458.0,48.16,48.25,48.11,48.23,19458.0
2016-08-24 12:00:00,48.21,48.28,48.16,48.19,14736.0,48.21,48.28,48.16,48.19,14736.0
2016-08-24 12:30:00,48.17,48.17,47.99,48.08,19464.0,48.17,48.17,47.99,48.08,19464.0
2016-08-24 13:00:00,48.09,48.1,47.98,48.02,16163.0,48.09,48.1,47.98,48.02,16163.0
2016-08-24 13:30:00,48.01,48.04,47.96,48.02,25220.0,48.01,48.04,47.96,48.02,25220.0
2016-08-24 14:00:00,48.02,48.03,47.89,47.95,24793.0,48.02,48.03,47.89,47.95,24793.0
2016-08-24 14:30:00,47.94,48.02,47.93,48.0,20736.0,47.94,48.02,47.93,48.0,20736.0
2016-08-24 15:00:00,48.0,48.0,47.83,47.89,41109.0,48.0,48.0,47.83,47.89,41109.0
2016-08-24 15:30:00,47.88,47.92,47.73,47.85,114793.0,47.88,47.92,47.73,47.85,114793.0
2016-08-25 09:30:00,47.74,47.96,47.5,47.73,32616.0,47.74,47.96,47.5,47.73,32616.0
2016-08-25 10:00:00,47.73,47.98,47.67,47.82,58988.0,47.73,47.98,47.67,47.82,58988.0
2016-08-25 10:30:00,47.81,47.89,47.73,47.78,28195.0,47.81,47.89,47.73,47.78,28195.0
2016-08-25 11:00:00,47.77,47.91,47.75,47.8,75347.0,47.77,47.91,47.75,47.8,75347.0
2016-08-25 11:30:00,47.81,47.84,47.71,47.74,24161.0,47.81,47.84,47.71,47.74,24161.0
2016-08-25 12:00:00,47.72,47.72,47.49,47.51,90643.0,47.72,47.72,47.49,47.51,90643.0
2016-08-25 12:30:00,47.53,47.57,47.42,47.57,23329.0,47.53,47.57,47.42,47.57,23329.0
2016-08-25 13:00:00,47.6,47.61,47.54,47.59,21652.0,47.6,47.61,47.54,47.59,21652.0
2016-08-25 13:30:00,47.58,47.6,47.41,47.46,21271.0,47.58,47.6,47.41,47.46,21271.0
2016-08-25 14:00:00,47.45,47.53,47.43,47.45,23411.0,47.45,47.53,47.43,47.45,23411.0
2016-08-25 14:30:00,47.46,47.48,47.42,47.48,26912.0,47.46,47.48,47.42,47.48,26912.0
2016-08-25 15:00:00,47.48,47.69,47.46,47.68,67099.0,47.48,47.69,47.46,47.68,67099.0
2016-08-25 15:30:00,47.67,47.67,47.54,47.55,91843.0,47.67,47.67,47.54,47.55,91843.0
2016-08-26 09:30:00,47.57,47.74,47.52,47.63,26489.0,47.57,47.74,47.52,47.63,26489.0
2016-08-26 10:00:00,47.6,48.06,47.51,47.97,36248.0,47.6,48.06,47.51,47.97,36248.0
2016-08-26 10:30:00,47.97,48.03,47.77,47.83,62566.0,47.97,48.03,47.77,47.83,62566.0
2016-08-26 11:00:00,47.84,47.85,47.55,47.76,74656.0,47.84,47.85,47.55,47.76,74656.0
2016-08-26 11:30:00,47.76,47.78,47.47,47.49,25744.0,47.76,47.78,47.47,47.49,25744.0
2016-08-26 12:00:00,47.49,47.59,47.33,47.59,27000.0,47.49,47.59,47.33,47.59,27000.0
2016-08-26 12:30:00,47.59,47.59,47.41,47.54,17443.0,47.59,47.59,47.41,47.54,17443.0
2016-08-26 13:00:00,47.56,47.66,47.54,47.59,18458.0,47.56,47.66,47.54,47.59,18458.0
2016-08-26 13:30:00,47.6,47.66,47.44,47.48,20313.0,47.6,47.66,47.44,47.48,20313.0
2016-08-26 14:00:00,47.47,47.65,47.47,47.51,40152.0,47.47,47.65,47.47,47.51,40152.0
2016-08-26 14:30:00,47.52,47.52,47.41,47.47,22988.0,47.52,47.52,47.41,47.47,22988.0
2016-08-26 15:00:00,47.47,47.57,47.42,47.55,34067.0,47.47,47.57,47.42,47.55,34067.0
2016-08-26 15:30:00,47.56,47.65,47.5,47.54,88120.0,47.56,47.65,47.5,47.54,88120.0
2016-08-29 09:30:00,47.74,47.91,47.66,47.82,29083.0,47.74,47.91,47.66,47.82,29083.0
2016-08-29 10:00:00,47.95,47.95,47.72,47.79,20224.0,47.95,47.95,47.72,47.79,20224.0
2016-08-29 10:30:00,47.79,47.96,47.77,47.85,30957.0,47.79,47.96,47.77,47.85,30957.0
2016-08-29 11:00:00,47.86,47.98,47.85,47.97,26354.0,47.86,47.98,47.85,47.97,26354.0
2016-08-29 11:30:00,47.98,47.99,47.83,47.84,30284.0,47.98,47.99,47.83,47.84,30284.0
2016-08-29 12:00:00,47.84,47.89,47.84,47.87,41448.0,47.84,47.89,47.84,47.87,41448.0
2016-08-29 12:30:00,47.86,47.94,47.85,47.9,25554.0,47.86,47.94,47.85,47.9,25554.0
2016-08-29 13:00:00,47.9,47.93,47.86,47.92,22930.0,47.9,47.93,47.86,47.92,22930.0
2016-08-29 13:30:00,47.92,47.98,47.91,47.92,22826.0,47.92,47.98,47.91,47.92,22826.0
2016-08-29 14:00:00,47.92,48.03,47.9,47.92,21390.0,47.92,48.03,47.9,47.92,21390.0
2016-08-29 14:30:00,47.92,47.97,47.86,47.96,25222.0,47.92,47.97,47.86,47.96,25222.0
2016-08-29 15:00:00,47.96,47.96,47.73,47.79,95634.0,47.96,47.96,47.73,47.79,95634.0
2016-08-29 15:30:00,47.79,47.97,47.78,47.96,131082.0,47.79,47.97,47.78,47.96,131082.0
2016-08-30 09:30:00,47.89,48.17,47.88,48.01,61048.0,47.89,48.17,47.88,48.01,61048.0
2016-08-30 10:00:00,47.99,48.05,47.88,47.96,62841.0,47.99,48.05,47.88,47.96,62841.0
2016-08-30 10:30:00,47.94,47.97,47.73,47.76,45945.0,47.94,47.97,47.73,47.76,45945.0
2016-08-30 11:00:00,47.74,47.8,47.69,47.77,46592.0,47.74,47.8,47.69,47.77,46592.0
2016-08-30 11:30:00,47.76,47.79,47.7,47.77,38458.0,47.76,47.79,47.7,47.77,38458.0
2016-08-30 12:00:00,47.75,47.81,47.73,47.75,43765.0,47.75,47.81,47.73,47.75,43765.0
2016-08-30 12:30:00,47.73,47.77,47.66,47.71,47434.0,47.73,47.77,47.66,47.71,47434.0
2016-08-30 13:00:00,47.71,47.77,47.69,47.75,36067.0,47.71,47.77,47.69,47.75,36067.0
2016-08-30 13:30:00,47.76,47.78,47.57,47.62,56720.0,47.76,47.78,47.57,47.62,56720.0
2016-08-30 14:00:00,47.6,47.67,47.55,47.67,33255.0,47.6,47.67,47.55,47.67,33255.0
2016-08-30 14:30:00,47.68,47.68,47.53,47.54,48684.0,47.68,47.68,47.53,47.54,48684.0
2016-08-30 15:00:00,47.53,47.67,47.5,47.63,35428.0,47.53,47.67,47.5,47.63,35428.0
2016-08-30 15:30:00,47.62,47.7,47.61,47.69,82660.0,47.62,47.7,47.61,47.69,82660.0
2016-08-31 09:30:00,47.57,47.95,47.51,47.88,49218.0,47.57,47.95,47.51,47.88,49218.0
2016-08-31 10:00:00,47.91,48.0,47.69,47.69,58587.0,47.91,48.0,47.69,47.69,58587.0
2016-08-31 10:30:00,47.66,47.66,47.15,47.15,70993.0,47.66,47.66,47.15,47.15,70993.0
2016-08-31 11:00:00,47.15,47.32,47.07,47.31,46803.0,47.15,47.32,47.07,47.31,46803.0
2016-08-31 11:30:00,47.32,47.36,46.94,46.96,75644.0,47.32,47.36,46.94,46.96,75644.0
2016-08-31 12:00:00,46.96,46.98,46.78,46.89,65120.0,46.96,46.98,46.78,46.89,65120.0
2016-08-31 12:30:00,46.9,47.18,46.84,47.13,39644.0,46.9,47.18,46.84,47.13,39644.0
2016-08-31 13:00:00,47.13,47.17,47.08,47.16,34526.0,47.13,47.17,47.08,47.16,34526.0
2016-08-31 13:30:00,47.16,47.22,47.09,47.16,44795.0,47.16,47.22,47.09,47.16,44795.0
2016-08-31 14:00:00,47.16,47.35,47.16,47.22,54777.0,47.16,47.35,47.16,47.22,54777.0
2016-08-31 14:30:00,47.22,47.22,47.09,47.09,72148.0,47.22,47.22,47.09,47.09,72148.0
2016-08-31 15:00:00,47.09,47.27,47.09,47.22,51902.0,47.09,47.27,47.09,47.22,51902.0
2016-08-31 15:30:00,47.22,47.39,47.14,47.34,247922.0,47.22,47.39,47.14,47.34,247922.0
2016-09-01 09:30:00,47.34,48.41,47.34,48.14,88745.0,47.34,48.41,47.34,48.14,88745.0
2016-09-01 10:00:00,48.11,48.18,47.67,47.67,65351.0,48.11,48.18,47.67,47.67,65351.0
2016-09-01 10:30:00,47.66,47.72,47.37,47.67,54082.0,47.66,47.72,47.37,47.67,54082.0
2016-09-01 11:00:00,47.66,47.79,47.49,47.78,38889.0,47.66,47.79,47.49,47.78,38889.0
2016-09-01 11:30:00,47.78,47.8,47.59,47.68,27442.0,47.78,47.8,47.59,47.68,27442.0
2016-09-01 12:00:00,47.67,47.92,47.64,47.91,36570.0,47.67,47.92,47.64,47.91,36570.0
2016-09-01 12:30:00,47.92,48.05,47.88,47.88,35088.0,47.92,48.05,47.88,47.88,35088.0
2016-09-01 13:00:00,47.86,47.92,47.83,47.91,36659.0,47.86,47.92,47.83,47.91,36659.0
2016-09-01 13:30:00,47.9,47.9,47.78,47.86,26376.0,47.9,47.9,47.78,47.86,26376.0
2016-09-01 14:00:00,47.85,47.99,47.77,47.99,48439.0,47.85,47.99,47.77,47.99,48439.0
2016-09-01 14:30:00,47.98,47.98,47.86,47.97,34305.0,47.98,47.98,47.86,47.97,34305.0
2016-09-01 15:00:00,47.97,47.97,47.8,47.92,60155.0,47.97,47.97,47.8,47.92,60155.0
2016-09-01 15:30:00,47.91,48.06,47.91,48.02,113672.0,47.91,48.06,47.91,48.02,113672.0
2016-09-02 09:30:00,48.23,48.23,47.78,47.84,52754.0,48.23,48.23,47.78,47.84,52754.0
2016-09-02 10:00:00,47.86,48.32,47.86,48.32,46215.0,47.86,48.32,47.86,48.32,46215.0
2016-09-02 10:30:00,48.33,48.36,48.11,48.12,21060.0,48.33,48.36,48.11,48.12,21060.0
2016-09-02 11:00:00,48.15,48.24,48.03,48.04,44902.0,48.15,48.24,48.03,48.04,44902.0
2016-09-02 11:30:00,48.05,48.27,48.04,48.24,38713.0,48.05,48.27,48.04,48.24,38713.0
2016-09-02 12:00:00,48.24,48.29,48.06,48.09,20157.0,48.24,48.29,48.06,48.09,20157.0
2016-09-02 12:30:00,48.09,48.28,48.07,48.24,28147.0,48.09,48.28,48.07,48.24,28147.0
2016-09-02 13:00:00,48.22,48.22,48.12,48.2,17931.0,48.22,48.22,48.12,48.2,17931.0
2016-09-02 13:30:00,48.17,48.18,48.05,48.08,12578.0,48.17,48.18,48.05,48.08,12578.0
2016-09-02 14:00:00,48.09,48.22,48.08,48.19,23228.0,48.09,48.22,48.08,48.19,23228.0
2016-09-02 14:30:00,48.18,48.28,48.14,48.2,17495.0,48.18,48.28,48.14,48.2,17495.0
2016-09-02 15:00:00,48.21,48.33,48.18,48.31,27621.0,48.21,48.33,48.18,48.31,27621.0
2016-09-02 15:30:00,48.31,48.41,48.29,48.37,99958.0,48.31,48.41,48.29,48.37,99958.0
2016-09-06 09:30:00,48.29,48.32,47.68,48.08,49819.0,48.29,48.32,47.68,48.08,49819.0
2016-09-06 10:00:00,48.02,48.09,47.85,47.91,67906.0,48.02,48.09,47.85,47.91,67906.0
2016-09-06 10:30:00,47.91,48.03,47.84,48.02,52013.0,47.91,48.03,47.84,48.02,52013.0
2016-09-06 11:00:00,48.03,48.1,47.87,48.1,77952.0,48.03,48.1,47.87,48.1,77952.0
2016-09-06 11:30:00,48.1,48.15,47.96,48.05,25058.0,48.1,48.15,47.96,48.05,25058.0
2016-09-06 12:00:00,48.05,48.11,47.94,48.01,29500.0,48.05,48.11,47.94,48.01,29500.0
2016-09-06 12:30:00,48.0,48.1,48.0,48.05,32197.0,48.0,48.1,48.0,48.05,32197.0
2016-09-06 13:00:00,48.04,48.06,47.97,47.98,27020.0,48.04,48.06,47.97,47.98,27020.0
2016-09-06 13:30:00,47.98,48.06,47.95,48.02,35106.0,47.98,48.06,47.95,48.02,35106.0
2016-09-06 14:00:00,48.0,48.03,47.94,47.98,42159.0,48.0,48.03,47.94,47.98,42159.0
2016-09-06 14:30:00,47.97,48.0,47.87,47.91,61115.0,47.97,48.0,47.87,47.91,61115.0
2016-09-06 15:00:00,47.91,47.97,47.86,47.96,76404.0,47.91,47.97,47.86,47.96,76404.0
2016-09-06 15:30:00,47.95,48.04,47.92,48.04,128471.0,47.95,48.04,47.92,48.04,128471.0
2016-09-07 09:30:00,48.15,48.43,47.67,48.37,43136.0,48.15,48.43,47.67,48.37,43136.0
2016-09-07 10:00:00,48.39,48.74,48.32,48.65,106203.0,48.39,48.74,48.32,48.65,106203.0
2016-09-07 10:30:00,48.64,48.66,48.42,48.53,31824.0,48.64,48.66,48.42,48.53,31824.0
2016-09-07 11:00:00,48.53,48.66,48.51,48.55,33902.0,48.53,48.66,48.51,48.55,33902.0
2016-09-07 11:30:00,48.56,48.57,48.44,48.46,20694.0,48.56,48.57,48.44,48.46,20694.0
2016-09-07 12:00:00,48.45,48.52,48.42,48.44,42724.0,48.45,48.52,48.42,48.44,42724.0
2016-09-07 12:30:00,48.44,48.81,48.41,48.75,44550.0,48.44,48.81,48.41,48.75,44550.0
2016-09-07 13:00:00,48.75,48.91,48.64,48.88,34004.0,48.75,48.91,48.64,48.88,34004.0
2016-09-07 13:30:00,48.89,48.94,48.8,48.93,22982.0,48.89,48.94,48.8,48.93,22982.0
2016-09-07 14:00:00,48.93,49.0,48.91,48.94,33907.0,48.93,49.0,48.91,48.94,33907.0
2016-09-07 14:30:00,48.94,49.05,48.87,49.04,43860.0,48.94,49.05,48.87,49.04,43860.0
2016-09-07 15:00:00,49.04,49.06,49.0,49.03,62807.0,49.04,49.06,49.0,49.03,62807.0
2016-09-07 15:30:00,49.03,49.07,49.01,49.07,130046.0,49.03,49.07,49.01,49.07,130046.0
2016-09-08 09:30:00,49.23,49.86,48.88,49.01,104434.0,49.23,49.86,48.88,49.01,104434.0
2016-09-08 10:00:00,49.01,49.07,48.87,48.94,54850.0,49.01,49.07,48.87,48.94,54850.0
2016-09-08 10:30:00,48.94,49.3,48.94,49.25,71567.0,48.94,49.3,48.94,49.25,71567.0
2016-09-08 11:00:00,49.26,49.69,49.25,49.53,79543.0,49.26,49.69,49.25,49.53,79543.0
2016-09-08 11:30:00,49.55,49.58,49.47,49.5,34180.0,49.55,49.58,49.47,49.5,34180.0
2016-09-08 12:00:00,49.48,49.6,49.47,49.55,46699.0,49.48,49.6,49.47,49.55,46699.0
2016-09-08 12:30:00,49.55,49.62,49.47,49.47,50814.0,49.55,49.62,49.47,49.47,50814.0
2016-09-08 13:00:00,49.46,49.5,49.41,49.49,44122.0,49.46,49.5,49.41,49.49,44122.0
2016-09-08 13:30:00,49.49,49.51,49.34,49.39,53803.0,49.49,49.51,49.34,49.39,53803.0
2016-09-08 14:00:00,49.39,49.5,49.29,49.48,70085.0,49.39,49.5,49.29,49.48,70085.0
2016-09-08 14:30:00,49.46,49.56,49.43,49.5,56631.0,49.46,49.56,49.43,49.5,56631.0
2016-09-08 15:00:00,49.5,49.51,49.36,49.39,63422.0,49.5,49.51,49.36,49.39,63422.0
2016-09-08 15:30:00,49.39,49.41,49.3,49.31,165023.0,49.39,49.41,49.3,49.31,165023.0
2016-09-09 09:30:00,48.81,48.85,48.28,48.48,38818.0,48.81,48.85,48.28,48.48,38818.0
2016-09-09 10:00:00,48.46,48.46,48.19,48.3,35081.0,48.46,48.46,48.19,48.3,35081.0
2016-09-09 10:30:00,48.28,48.3,47.93,48.01,52523.0,48.28,48.3,47.93,48.01,52523.0
2016-09-09 11:00:00,48.02,48.03,47.8,47.96,73268.0,48.02,48.03,47.8,47.96,73268.0
2016-09-09 11:30:00,47.99,48.0,47.78,47.93,28799.0,47.99,48.0,47.78,47.93,28799.0
2016-09-09 12:00:00,47.94,48.03,47.9,47.93,18900.0,47.94,48.03,47.9,47.93,18900.0
2016-09-09 12:30:00,47.93,47.94,47.67,47.69,24443.0,47.93,47.94,47.67,47.69,24443.0
2016-09-09 13:00:00,47.7,47.72,47.61,47.72,25188.0,47.7,47.72,47.61,47.72,25188.0
2016-09-09 13:30:00,47.71,47.71,47.54,47.55,21473.0,47.71,47.71,47.54,47.55,21473.0
2016-09-09 14:00:00,47.56,47.61,47.42,47.61,35708.0,47.56,47.61,47.42,47.61,35708.0
2016-09-09 14:30:00,47.61,47.65,47.55,47.63,79399.0,47.61,47.65,47.55,47.63,79399.0
2016-09-09 15:00:00,47.64,47.66,47.46,47.53,43952.0,47.64,47.66,47.46,47.53,43952.0
2016-09-09 15:30:00,47.53,47.53,47.15,47.17,181020.0,47.53,47.53,47.15,47.17,181020.0
2016-09-12 09:30:00,46.8,47.8,46.71,47.64,76748.0,46.8,47.8,46.71,47.64,76748.0
2016-09-12 10:00:00,47.73,47.74,47.44,47.68,32561.0,47.73,47.74,47.44,47.68,32561.0
2016-09-12 10:30:00,47.72,47.75,47.49,47.7,26989.0,47.72,47.75,47.49,47.7,26989.0
2016-09-12 11:00:00,47.66,47.94,47.64,47.87,30597.0,47.66,47.94,47.64,47.87,30597.0
2016-09-12 11:30:00,47.88,48.13,47.81,48.06,25340.0,47.88,48.13,47.81,48.06,25340.0
2016-09-12 12:00:00,48.03,48.12,48.0,48.12,25347.0,48.03,48.12,48.0,48.12,25347.0
2016-09-12 12:30:00,48.12,48.18,48.04,48.07,23064.0,48.12,48.18,48.04,48.07,23064.0
2016-09-12 13:00:00,48.07,48.29,48.03,48.11,98666.0,48.07,48.29,48.03,48.11,98666.0
2016-09-12 13:30:00,48.14,48.5,48.0,48.48,60588.0,48.14,48.5,48.0,48.48,60588.0
2016-09-12 14:00:00,48.46,48.62,48.44,48.5,39532.0,48.46,48.62,48.44,48.5,39532.0
2016-09-12 14:30:00,48.51,48.71,48.5,48.61,30746.0,48.51,48.71,48.5,48.61,30746.0
2016-09-12 15:00:00,48.62,48.71,48.58,48.67,35941.0,48.62,48.71,48.58,48.67,35941.0
2016-09-12 15:30:00,48.68,48.83,48.61,48.63,138286.0,48.68,48.83,48.61,48.63,138286.0
2016-09-13 09:30:00,48.18,48.92,48.13,48.4,49549.0,48.18,48.92,48.13,48.4,49549.0
2016-09-13 10:00:00,48.4,48.58,48.29,48.42,31411.0,48.4,48.58,48.29,48.42,31411.0
2016-09-13 10:30:00,48.44,48.5,48.26,48.27,40251.0,48.44,48.5,48.26,48.27,40251.0
2016-09-13 11:00:00,48.3,48.4,48.22,48.29,34940.0,48.3,48.4,48.22,48.29,34940.0
2016-09-13 11:30:00,48.29,48.39,48.18,48.29,22087.0,48.29,48.39,48.18,48.29,22087.0
2016-09-13 12:00:00,48.3,48.33,47.96,47.97,36861.0,48.3,48.33,47.96,47.97,36861.0
2016-09-13 12:30:00,47.95,48.03,47.79,47.83,30201.0,47.95,48.03,47.79,47.83,30201.0
2016-09-13 13:00:00,47.83,48.37,47.77,48.35,60574.0,47.83,48.37,47.77,48.35,60574.0
2016-09-13 13:30:00,48.35,48.43,48.04,48.08,34186.0,48.35,48.43,48.04,48.08,34186.0
2016-09-13 14:00:00,48.07,48.19,48.03,48.16,39377.0,48.07,48.19,48.03,48.16,39377.0
2016-09-13 14:30:00,48.14,48.37,48.09,48.19,46530.0,48.14,48.37,48.09,48.19,46530.0
2016-09-13 15:00:00,48.17,48.44,48.1,48.43,68702.0,48.17,48.44,48.1,48.43,68702.0
2016-09-13 15:30:00,48.44,48.65,48.42,48.52,233111.0,48.44,48.65,48.42,48.52,233111.0
2016-09-14 09:30:00,48.56,49.06,48.13,48.5,55840.0,48.56,49.06,48.13,48.5,55840.0
2016-09-14 10:00:00,48.46,48.83,48.45,48.61,24483.0,48.46,48.83,48.45,48.61,24483.0
2016-09-14 10:30:00,48.64,48.91,48.63,48.74,91554.0,48.64,48.91,48.63,48.74,91554.0
2016-09-14 11:00:00,48.74,49.11,48.73,48.97,36814.0,48.74,49.11,48.73,48.97,36814.0
2016-09-14 11:30:00,48.97,49.07,48.83,48.96,24923.0,48.97,49.07,48.83,48.96,24923.0
2016-09-14 12:00:00,48.98,49.0,48.83,48.92,22636.0,48.98,49.0,48.83,48.92,22636.0
2016-09-14 12:30:00,48.9,48.94,48.65,48.73,27309.0,48.9,48.94,48.65,48.73,27309.0
2016-09-14 13:00:00,48.72,48.82,48.69,48.78,25500.0,48.72,48.82,48.69,48.78,25500.0
2016-09-14 13:30:00,48.78,48.83,48.65,48.66,27434.0,48.78,48.83,48.65,48.66,27434.0
2016-09-14 14:00:00,48.66,48.84,48.58,48.84,57792.0,48.66,48.84,48.58,48.84,57792.0
2016-09-14 14:30:00,48.82,48.88,48.73,48.84,51942.0,48.82,48.88,48.73,48.84,51942.0
2016-09-14 15:00:00,48.84,48.86,48.52,48.52,65882.0,48.84,48.86,48.52,48.52,65882.0
2016-09-14 15:30:00,48.53,48.72,48.51,48.7,163851.0,48.53,48.72,48.51,48.7,163851.0
2016-09-15 09:30:00,48.42,48.73,48.25,48.63,41698.0,48.42,48.73,48.25,48.63,41698.0
2016-09-15 10:00:00,48.64,48.65,48.35,48.38,30672.0,48.64,48.65,48.35,48.38,30672.0
2016-09-15 10:30:00,48.4,48.75,48.37,48.68,27223.0,48.4,48.75,48.37,48.68,27223.0
2016-09-15 11:00:00,48.72,49.05,48.7,49.03,32485.0,48.72,49.05,48.7,49.03,32485.0
2016-09-15 11:30:00,49.06,49.1,48.84,48.86,26189.0,49.06,49.1,48.84,48.86,26189.0
2016-09-15 12:00:00,48.86,49.07,48.86,49.04,29037.0,48.86,49.07,48.86,49.04,29037.0
2016-09-15 12:30:00,49.04,49.05,48.89,48.94,22042.0,49.04,49.05,48.89,48.94,22042.0
2016-09-15 13:00:00,48.95,49.08,48.9,49.02,38936.0,48.95,49.08,48.9,49.02,38936.0
2016-09-15 13:30:00,49.03,49.31,49.02,49.28,50310.0,49.03,49.31,49.02,49.28,50310.0
2016-09-15 14:00:00,49.29,49.3,49.17,49.19,29464.0,49.29,49.3,49.17,49.19,29464.0
2016-09-15 14:30:00,49.2,49.2,49.09,49.12,25516.0,49.2,49.2,49.09,49.12,25516.0
2016-09-15 15:00:00,49.12,49.17,49.05,49.07,28561.0,49.12,49.17,49.05,49.07,28561.0
2016-09-15 15:30:00,49.06,49.18,49.04,49.14,96368.0,49.06,49.18,49.04,49.14,96368.0
2016-09-16 09:30:00,48.97,49.36,48.64,49.3,106630.0,48.97,49.36,48.64,49.3,106630.0
2016-09-16 10:00:00,49.28,49.35,48.95,49.02,56165.0,49.28,49.35,48.95,49.02,56165.0
2016-09-16 10:30:00,49.03,49.06,48.75,48.75,32919.0,49.03,49.06,48.75,48.75,32919.0
2016-09-16 11:00:00,48.74,48.83,48.68,48.83,36699.0,48.74,48.83,48.68,48.83,36699.0
2016-09-16 11:30:00,48.83,48.91,48.76,48.81,28689.0,48.83,48.91,48.76,48.81,28689.0
2016-09-16 12:00:00,48.8,48.93,48.77,48.79,24043.0,48.8,48.93,48.77,48.79,24043.0
2016-09-16 12:30:00,48.81,48.81,48.64,48.65,20060.0,48.81,48.81,48.64,48.65,20060.0
2016-09-16 13:00:00,48.65,48.79,48.64,48.65,27575.0,48.65,48.79,48.64,48.65,27575.0
2016-09-16 13:30:00,48.64,48.67,48.53,48.61,27413.0,48.64,48.67,48.53,48.61,27413.0
2016-09-16 14:00:00,48.61,48.73,48.56,48.72,36857.0,48.61,48.73,48.56,48.72,36857.0
2016-09-16 14:30:00,48.72,48.8,48.63,48.63,170994.0,48.72,48.8,48.63,48.63,170994.0
2016-09-16 15:00:00,48.64,48.83,48.64,48.79,99544.0,48.64,48.83,48.64,48.79,99544.0
2016-09-16 15:30:00,48.8,48.89,48.78,48.83,191644.0,48.8,48.89,48.78,48.83,191644.0
2016-09-19 09:30:00,49.0,49.24,48.83,49.2,35025.0,49.0,49.24,48.83,49.2,35025.0
2016-09-19 10:00:00,49.2,49.31,48.95,49.01,51706.0,49.2,49.31,48.95,49.01,51706.0
2016-09-19 10:30:00,49.02,49.02,48.84,48.96,22844.0,49.02,49.02,48.84,48.96,22844.0
2016-09-19 11:00:00,48.99,49.09,48.95,49.05,87165.0,48.99,49.09,48.95,49.05,87165.0
2016-09-19 11:30:00,49.07,49.17,48.96,49.16,54941.0,49.07,49.17,48.96,49.16,54941.0
2016-09-19 12:00:00,49.15,49.15,48.91,48.93,25959.0,49.15,49.15,48.91,48.93,25959.0
2016-09-19 12:30:00,48.93,48.93,48.68,48.68,27944.0,48.93,48.93,48.68,48.68,27944.0
2016-09-19 13:00:00,48.68,48.7,48.39,48.41,49655.0,48.68,48.7,48.39,48.41,49655.0
2016-09-19 13:30:00,48.39,48.47,48.24,48.45,32308.0,48.39,48.47,48.24,48.45,32308.0
2016-09-19 14:00:00,48.46,48.6,48.46,48.59,29317.0,48.46,48.6,48.46,48.59,29317.0
2016-09-19 14:30:00,48.6,48.69,48.59,48.67,27947.0,48.6,48.69,48.59,48.67,27947.0
2016-09-19 15:00:00,48.68,48.69,48.51,48.53,34839.0,48.68,48.69,48.51,48.53,34839.0
2016-09-19 15:30:00,48.53,48.57,48.36,48.38,181464.0,48.53,48.57,48.36,48.38,181464.0
2016-09-20 09:30:00,48.59,48.72,48.36,48.4,25547.0,48.59,48.72,48.36,48.4,25547.0
2016-09-20 10:00:00,48.42,48.49,48.22,48.26,14007.0,48.42,48.49,48.22,48.26,14007.0
2016-09-20 10:30:00,48.23,48.27,47.98,48.0,23235.0,48.23,48.27,47.98,48.0,23235.0
2016-09-20 11:00:00,47.99,48.1,47.86,47.86,37224.0,47.99,48.1,47.86,47.86,37224.0
2016-09-20 11:30:00,47.87,47.94,47.67,47.7,22972.0,47.87,47.94,47.67,47.7,22972.0
2016-09-20 12:00:00,47.69,47.83,47.67,47.8,19055.0,47.69,47.83,47.67,47.8,19055.0
2016-09-20 12:30:00,47.8,47.94,47.79,47.8,29602.0,47.8,47.94,47.79,47.8,29602.0
2016-09-20 13:00:00,47.82,48.03,47.78,47.96,29991.0,47.82,48.03,47.78,47.96,29991.0
2016-09-20 13:30:00,47.95,48.01,47.94,48.01,15363.0,47.95,48.01,47.94,48.01,15363.0
2016-09-20 14:00:00,48.0,48.05,47.96,47.97,14782.0,48.0,48.05,47.96,47.97,14782.0
2016-09-20 14:30:00,47.98,48.04,47.96,48.03,19047.0,47.98,48.04,47.96,48.03,19047.0
2016-09-20 15:00:00,48.03,48.09,48.01,48.09,20551.0,48.03,48.09,48.01,48.09,20551.0
2016-09-20 15:30:00,48.08,48.17,48.0,48.0,70726.0,48.08,48.17,48.0,48.0,70726.0
2016-09-21 09:30:00,47.34,47.96,47.34,47.85,57910.0,47.34,47.96,47.34,47.85,57910.0
2016-09-21 10:00:00,47.88,47.93,47.6,47.65,41870.0,47.88,47.93,47.6,47.65,41870.0
2016-09-21 10:30:00,47.69,47.78,47.38,47.39,56747.0,47.69,47.78,47.38,47.39,56747.0
2016-09-21 11:00:00,47.39,47.49,47.32,47.49,120578.0,47.39,47.49,47.32,47.49,120578.0
2016-09-21 11:30:00,47.48,47.49,47.29,47.38,25805.0,47.48,47.49,47.29,47.38,25805.0
2016-09-21 12:00:00,47.37,47.39,47.18,47.21,29388.0,47.37,47.39,47.18,47.21,29388.0
2016-09-21 12:30:00,47.21,47.27,47.15,47.27,34395.0,47.21,47.27,47.15,47.27,34395.0
2016-09-21 13:00:00,47.27,47.37,47.19,47.33,52960.0,47.27,47.37,47.19,47.33,52960.0
2016-09-21 13:30:00,47.34,47.4,47.2,47.3,35740.0,47.34,47.4,47.2,47.3,35740.0
2016-09-21 14:00:00,47.35,47.57,47.23,47.3,63078.0,47.35,47.57,47.23,47.3,63078.0
2016-09-21 14:30:00,47.32,47.55,47.29,47.53,46390.0,47.32,47.55,47.29,47.53,46390.0
2016-09-21 15:00:00,47.54,47.66,47.5,47.56,95803.0,47.54,47.66,47.5,47.56,95803.0
2016-09-21 15:30:00,47.55,47.68,47.55,47.62,192416.0,47.55,47.68,47.55,47.62,192416.0
2016-09-22 09:30:00,48.03,48.52,48.03,48.35,41328.0,48.03,48.52,48.03,48.35,41328.0
2016-09-22 10:00:00,48.33,48.49,48.18,48.47,22005.0,48.33,48.49,48.18,48.47,22005.0
2016-09-22 10:30:00,48.5,48.53,48.25,48.36,23110.0,48.5,48.53,48.25,48.36,23110.0
2016-09-22 11:00:00,48.36,48.38,48.24,48.33,40463.0,48.36,48.38,48.24,48.33,40463.0
2016-09-22 11:30:00,48.32,48.39,48.07,48.1,25385.0,48.32,48.39,48.07,48.1,25385.0
2016-09-22 12:00:00,48.11,48.2,48.1,48.13,16049.0,48.11,48.2,48.1,48.13,16049.0
2016-09-22 12:30:00,48.14,48.27,48.09,48.27,17783.0,48.14,48.27,48.09,48.27,17783.0
2016-09-22 13:00:00,48.27,48.38,48.26,48.28,19552.0,48.27,48.38,48.26,48.28,19552.0
2016-09-22 13:30:00,48.33,48.41,48.27,48.33,33634.0,48.33,48.41,48.27,48.33,33634.0
2016-09-22 14:00:00,48.29,48.37,48.21,48.31,23208.0,48.29,48.37,48.21,48.31,23208.0
2016-09-22 14:30:00,48.3,48.38,48.26,48.36,28703.0,48.3,48.38,48.26,48.36,28703.0
2016-09-22 15:00:00,48.35,48.35,48.27,48.31,50505.0,48.35,48.35,48.27,48.31,50505.0
2016-09-22 15:30:00,48.32,48.37,48.28,48.29,72050.0,48.32,48.37,48.28,48.29,72050.0
2016-09-23 09:30:00,47.91,48.55,47.7,48.55,40289.0,47.91,48.55,47.7,48.55,40289.0
2016-09-23 10:00:00,48.53,48.7,48.44,48.58,25549.0,48.53,48.7,48.44,48.58,25549.0
2016-09-23 10:30:00,48.58,48.72,48.54,48.7,27822.0,48.58,48.72,48.54,48.7,27822.0
2016-09-23 11:00:00,48.72,48.72,48.53,48.58,24093.0,48.72,48.72,48.53,48.58,24093.0
2016-09-23 11:30:00,48.59,48.72,48.58,48.62,13536.0,48.59,48.72,48.58,48.62,13536.0
2016-09-23 12:00:00,48.63,48.64,48.55,48.6,15960.0,48.63,48.64,48.55,48.6,15960.0
2016-09-23 12:30:00,48.59,48.6,48.5,48.56,14142.0,48.59,48.6,48.5,48.56,14142.0
2016-09-23 13:00:00,48.55,48.55,48.44,48.55,17812.0,48.55,48.55,48.44,48.55,17812.0
2016-09-23 13:30:00,48.54,48.56,48.5,48.53,11690.0,48.54,48.56,48.5,48.53,11690.0
2016-09-23 14:00:00,48.53,48.6,48.5,48.59,16575.0,48.53,48.6,48.5,48.59,16575.0
2016-09-23 14:30:00,48.59,48.68,48.59,48.68,9933.0,48.59,48.68,48.59,48.68,9933.0
2016-09-23 15:00:00,48.68,48.69,48.59,48.62,22100.0,48.68,48.69,48.59,48.62,22100.0
2016-09-23 15:30:00,48.64,48.69,48.53,48.54,84224.0,48.64,48.69,48.53,48.54,84224.0
2016-09-26 09:30:00,48.33,48.48,48.12,48.44,82342.0,48.33,48.48,48.12,48.44,82342.0
2016-09-26 10:00:00,48.46,48.57,48.23,48.27,78143.0,48.46,48.57,48.23,48.27,78143.0
2016-09-26 10:30:00,48.29,48.32,48.03,48.03,58934.0,48.29,48.32,48.03,48.03,58934.0
2016-09-26 11:00:00,48.04,48.07,47.84,47.85,82787.0,48.04,48.07,47.84,47.85,82787.0
2016-09-26 11:30:00,47.86,47.87,47.68,47.79,48118.0,47.86,47.87,47.68,47.79,48118.0
2016-09-26 12:00:00,47.79,47.83,47.75,47.75,11808.0,47.79,47.83,47.75,47.75,11808.0
2016-09-26 12:30:00,47.76,47.78,47.66,47.66,19347.0,47.76,47.78,47.66,47.66,19347.0
2016-09-26 13:00:00,47.66,47.66,47.58,47.6,22786.0,47.66,47.66,47.58,47.6,22786.0
2016-09-26 13:30:00,47.6,47.7,47.56,47.65,14998.0,47.6,47.7,47.56,47.65,14998.0
2016-09-26 14:00:00,47.65,47.9,47.65,47.9,28047.0,47.65,47.9,47.65,47.9,28047.0
2016-09-26 14:30:00,47.91,47.98,47.85,47.96,12509.0,47.91,47.98,47.85,47.96,12509.0
2016-09-26 15:00:00,47.98,47.99,47.93,47.93,21344.0,47.98,47.99,47.93,47.93,21344.0
2016-09-26 15:30:00,47.93,47.95,47.79,47.84,72174.0,47.93,47.95,47.79,47.84,72174.0
2016-09-27 09:30:00,47.91,48.13,47.56,47.94,133117.0,47.91,48.13,47.56,47.94,133117.0
2016-09-27 10:00:00,47.98,47.99,47.61,47.77,136475.0,47.98,47.99,47.61,47.77,136475.0
2016-09-27 10:30:00,47.78,47.81,47.37,47.39,78796.0,47.78,47.81,47.37,47.39,78796.0
2016-09-27 11:00:00,47.39,47.43,47.3,47.41,34841.0,47.39,47.43,47.3,47.41,34841.0
2016-09-27 11:30:00,47.42,47.48,47.25,47.26,35531.0,47.42,47.48,47.25,47.26,35531.0
2016-09-27 12:00:00,47.26,47.64,47.26,47.57,36251.0,47.26,47.64,47.26,47.57,36251.0
2016-09-27 12:30:00,47.57,47.59,47.47,47.52,22673.0,47.57,47.59,47.47,47.52,22673.0
2016-09-27 13:00:00,47.51,47.54,47.46,47.48,22769.0,47.51,47.54,47.46,47.48,22769.0
2016-09-27 13:30:00,47.49,47.55,47.46,47.55,18178.0,47.49,47.55,47.46,47.55,18178.0
2016-09-27 14:00:00,47.53,47.64,47.5,47.6,25791.0,47.53,47.64,47.5,47.6,25791.0
2016-09-27 14:30:00,47.6,47.62,47.56,47.62,24474.0,47.6,47.62,47.56,47.62,24474.0
2016-09-27 15:00:00,47.61,47.63,47.58,47.61,35689.0,47.61,47.63,47.58,47.61,35689.0
2016-09-27 15:30:00,47.61,47.68,47.58,47.68,85694.0,47.61,47.68,47.58,47.68,85694.0
2016-09-28 09:30:00,47.77,47.97,47.57,47.97,22567.0,47.77,47.97,47.57,47.97,22567.0
2016-09-28 10:00:00,47.99,48.07,47.61,47.61,17234.0,47.99,48.07,47.61,47.61,17234.0
2016-09-28 10:30:00,47.63,47.63,47.19,47.19,49034.0,47.63,47.63,47.19,47.19,49034.0
2016-09-28 11:00:00,47.22,47.24,46.99,47.06,49960.0,47.22,47.24,46.99,47.06,49960.0
2016-09-28 11:30:00,47.06,47.1,46.92,46.93,35025.0,47.06,47.1,46.92,46.93,35025.0
2016-09-28 12:00:00,46.94,46.99,46.86,46.91,27766.0,46.94,46.99,46.86,46.91,27766.0
2016-09-28 12:30:00,46.92,47.04,46.87,46.97,29767.0,46.92,47.04,46.87,46.97,29767.0
2016-09-28 13:00:00,46.96,46.99,46.83,46.98,37298.0,46.96,46.99,46.83,46.98,37298.0
2016-09-28 13:30:00,46.99,47.07,46.96,47.0,25851.0,46.99,47.07,46.96,47.0,25851.0
2016-09-28 14:00:00,47.0,47.34,46.98,47.29,31910.0,47.0,47.34,46.98,47.29,31910.0
2016-09-28 14:30:00,47.29,47.38,47.28,47.32,29627.0,47.29,47.38,47.28,47.32,29627.0
2016-09-28 15:00:00,47.31,47.34,47.24,47.27,35009.0,47.31,47.34,47.24,47.27,35009.0
2016-09-28 15:30:00,47.28,47.47,47.27,47.44,118321.0,47.28,47.47,47.27,47.44,118321.0
2016-09-29 09:30:00,47.84,47.84,47.22,47.29,93989.0,47.84,47.84,47.22,47.29,93989.0
2016-09-29 10:00:00,47.3,47.43,47.16,47.25,44257.0,47.3,47.43,47.16,47.25,44257.0
2016-09-29 10:30:00,47.25,47.45,47.2,47.35,149415.0,47.25,47.45,47.2,47.35,149415.0
2016-09-29 11:00:00,47.35,47.48,47.32,47.39,140440.0,47.35,47.48,47.32,47.39,140440.0
2016-09-29 11:30:00,47.38,47.86,47.37,47.84,165761.0,47.38,47.86,47.37,47.84,165761.0
2016-09-29 12:00:00,47.84,47.94,47.75,47.78,25882.0,47.84,47.94,47.75,47.78,25882.0
2016-09-29 12:30:00,47.8,47.94,47.42,47.5,29606.0,47.8,47.94,47.42,47.5,29606.0
2016-09-29 13:00:00,47.49,47.55,47.28,47.5,28884.0,47.49,47.55,47.28,47.5,28884.0
2016-09-29 13:30:00,47.5,47.57,47.15,47.22,27018.0,47.5,47.57,47.15,47.22,27018.0
2016-09-29 14:00:00,47.19,47.47,47.18,47.47,37608.0,47.19,47.47,47.18,47.47,37608.0
2016-09-29 14:30:00,47.43,47.56,47.37,47.38,23695.0,47.43,47.56,47.37,47.38,23695.0
2016-09-29 15:00:00,47.37,47.39,47.18,47.27,53628.0,47.37,47.39,47.18,47.27,53628.0
2016-09-29 15:30:00,47.26,47.38,47.21,47.25,203340.0,47.26,47.38,47.21,47.25,203340.0
2016-09-30 09:30:00,47.51,47.72,47.32,47.61,55304.0,47.51,47.72,47.32,47.61,55304.0
2016-09-30 10:00:00,47.61,47.64,47.29,47.39,65638.0,47.61,47.64,47.29,47.39,65638.0
2016-09-30 10:30:00,47.42,47.6,47.36,47.6,47621.0,47.42,47.6,47.36,47.6,47621.0
2016-09-30 11:00:00,47.6,48.25,47.59,48.24,72888.0,47.6,48.25,47.59,48.24,72888.0
2016-09-30 11:30:00,48.24,48.38,48.12,48.35,43621.0,48.24,48.38,48.12,48.35,43621.0
2016-09-30 12:00:00,48.34,48.39,48.25,48.33,37864.0,48.34,48.39,48.25,48.33,37864.0
2016-09-30 12:30:00,48.36,48.37,48.17,48.17,21539.0,48.36,48.37,48.17,48.17,21539.0
2016-09-30 13:00:00,48.15,48.35,48.15,48.35,19083.0,48.15,48.35,48.15,48.35,19083.0
2016-09-30 13:30:00,48.34,48.57,48.33,48.57,36186.0,48.34,48.57,48.33,48.57,36186.0
2016-09-30 14:00:00,48.58,48.64,48.52,48.63,38759.0,48.58,48.64,48.52,48.63,38759.0
2016-09-30 14:30:00,48.63,48.82,48.62,48.79,62244.0,48.63,48.82,48.62,48.79,62244.0
2016-09-30 15:00:00,48.78,48.87,48.75,48.87,56899.0,48.78,48.87,48.75,48.87,56899.0
2016-09-30 15:30:00,48.86,48.94,48.69,48.71,176169.0,48.86,48.94,48.69,48.71,176169.0
2016-10-03 09:30:00,48.51,48.91,48.32,48.83,88323.0,48.51,48.91,48.32,48.83,88323.0
2016-10-03 10:00:00,48.81,49.01,48.45,48.52,63572.0,48.81,49.01,48.45,48.52,63572.0
2016-10-03 10:30:00,48.55,49.05,48.55,49.01,59025.0,48.55,49.05,48.55,49.01,59025.0
2016-10-03 11:00:00,49.02,49.35,48.95,49.18,71808.0,49.02,49.35,48.95,49.18,71808.0
2016-10-03 11:30:00,49.19,49.22,49.0,49.18,52522.0,49.19,49.22,49.0,49.18,52522.0
2016-10-03 12:00:00,49.18,49.22,48.94,49.01,24591.0,49.18,49.22,48.94,49.01,24591.0
2016-10-03 12:30:00,49.01,49.03,48.7,48.82,111581.0,49.01,49.03,48.7,48.82,111581.0
2016-10-03 13:00:00,48.83,48.91,48.68,48.85,36493.0,48.83,48.91,48.68,48.85,36493.0
2016-10-03 13:30:00,48.84,49.0,48.83,48.95,27653.0,48.84,49.0,48.83,48.95,27653.0
2016-10-03 14:00:00,48.95,48.99,48.87,48.9,30934.0,48.95,48.99,48.87,48.9,30934.0
2016-10-03 14:30:00,48.89,48.91,48.7,48.81,37049.0,48.89,48.91,48.7,48.81,37049.0
2016-10-03 15:00:00,48.81,48.82,48.7,48.71,38653.0,48.81,48.82,48.7,48.71,38653.0
2016-10-03 15:30:00,48.71,48.88,48.71,48.81,140642.0,48.71,48.88,48.71,48.81,140642.0
2016-10-04 09:30:00,49.0,49.45,49.0,49.36,36524.0,49.0,49.45,49.0,49.36,36524.0
2016-10-04 10:00:00,49.38,49.38,48.93,49.09,61467.0,49.38,49.38,48.93,49.09,61467.0
2016-10-04 10:30:00,49.11,49.64,49.05,49.55,71355.0,49.11,49.64,49.05,49.55,71355.0
2016-10-04 11:00:00,49.53,49.55,48.96,48.99,110785.0,49.53,49.55,48.96,48.99,110785.0
2016-10-04 11:30:00,49.01,49.13,48.83,48.89,46047.0,49.01,49.13,48.83,48.89,46047.0
2016-10-04 12:00:00,48.88,48.99,48.73,48.92,100180.0,48.88,48.99,48.73,48.92,100180.0
2016-10-04 12:30:00,48.9,49.09,48.86,48.9,36378.0,48.9,49.09,48.86,48.9,36378.0
2016-10-04 13:00:00,48.91,48.99,48.71,48.75,75350.0,48.91,48.99,48.71,48.75,75350.0
2016-10-04 13:30:00,48.75,48.89,48.73,48.81,21277.0,48.75,48.89,48.73,48.81,21277.0
2016-10-04 14:00:00,48.79,48.9,48.77,48.79,28553.0,48.79,48.9,48.77,48.79,28553.0
2016-10-04 14:30:00,48.82,48.89,48.73,48.73,28495.0,48.82,48.89,48.73,48.73,28495.0
2016-10-04 15:00:00,48.74,48.84,48.71,48.84,52685.0,48.74,48.84,48.71,48.84,52685.0
2016-10-04 15:30:00,48.84,48.97,48.83,48.88,110657.0,48.84,48.97,48.83,48.88,110657.0
2016-10-05 09:30:00,49.02,49.43,48.79,49.31,65468.0,49.02,49.43,48.79,49.31,65468.0
2016-10-05 10:00:00,49.33,49.99,49.32,49.99,144667.0,49.33,49.99,49.32,49.99,144667.0
2016-10-05 10:30:00,49.99,50.0,49.7,49.97,112506.0,49.99,50.0,49.7,49.97,112506.0
2016-10-05 11:00:00,49.97,50.23,49.95,50.23,53667.0,49.97,50.23,49.95,50.23,53667.0
2016-10-05 11:30:00,50.22,50.24,49.99,50.02,42553.0,50.22,50.24,49.99,50.02,42553.0
2016-10-05 12:00:00,50.04,50.29,49.98,50.25,44472.0,50.04,50.29,49.98,50.25,44472.0
2016-10-05 12:30:00,50.24,50.24,49.99,50.02,64283.0,50.24,50.24,49.99,50.02,64283.0
2016-10-05 13:00:00,50.01,50.06,49.96,50.05,32810.0,50.01,50.06,49.96,50.05,32810.0
2016-10-05 13:30:00,50.06,50.13,50.04,50.08,33847.0,50.06,50.13,50.04,50.08,33847.0
2016-10-05 14:00:00,50.07,50.07,49.87,49.87,23810.0,50.07,50.07,49.87,49.87,23810.0
2016-10-05 14:30:00,49.86,49.95,49.83,49.95,27655.0,49.86,49.95,49.83,49.95,27655.0
2016-10-05 15:00:00,49.95,49.99,49.75,49.76,48116.0,49.95,49.99,49.75,49.76,48116.0
2016-10-05 15:30:00,49.75,49.88,49.73,49.74,112506.0,49.75,49.88,49.73,49.74,112506.0
2016-10-06 09:30:00,50.0,50.05,49.43,49.64,119670.0,50.0,50.05,49.43,49.64,119670.0
2016-10-06 10:00:00,49.63,50.04,49.56,50.01,76551.0,49.63,50.04,49.56,50.01,76551.0
2016-10-06 10:30:00,50.0,50.08,49.84,49.95,34754.0,50.0,50.08,49.84,49.95,34754.0
2016-10-06 11:00:00,49.94,49.94,49.63,49.87,81158.0,49.94,49.94,49.63,49.87,81158.0
2016-10-06 11:30:00,49.87,49.95,49.73,49.81,70450.0,49.87,49.95,49.73,49.81,70450.0
2016-10-06 12:00:00,49.83,50.16,49.83,50.09,44605.0,49.83,50.16,49.83,50.09,44605.0
2016-10-06 12:30:00,50.1,50.19,50.02,50.13,33384.0,50.1,50.19,50.02,50.13,33384.0
2016-10-06 13:00:00,50.13,50.4,50.03,50.39,66839.0,50.13,50.4,50.03,50.39,66839.0
2016-10-06 13:30:00,50.4,50.46,50.33,50.43,43898.0,50.4,50.46,50.33,50.43,43898.0
2016-10-06 14:00:00,50.44,50.45,50.14,50.19,39001.0,50.44,50.45,50.14,50.19,39001.0
2016-10-06 14:30:00,50.2,50.27,50.09,50.19,41184.0,50.2,50.27,50.09,50.19,41184.0
2016-10-06 15:00:00,50.19,50.34,50.17,50.3,52973.0,50.19,50.34,50.17,50.3,52973.0
2016-10-06 15:30:00,50.29,50.37,50.15,50.16,196116.0,50.29,50.37,50.15,50.16,196116.0
2016-10-07 09:30:00,50.15,50.21,49.61,49.72,47686.0,50.15,50.21,49.61,49.72,47686.0
2016-10-07 10:00:00,49.77,49.86,49.43,49.73,89890.0,49.77,49.86,49.43,49.73,89890.0
2016-10-07 10:30:00,49.75,49.75,49.55,49.62,48415.0,49.75,49.75,49.55,49.62,48415.0
2016-10-07 11:00:00,49.62,49.69,49.31,49.37,60389.0,49.62,49.69,49.31,49.37,60389.0
2016-10-07 11:30:00,49.37,49.42,49.02,49.04,80226.0,49.37,49.42,49.02,49.04,80226.0
2016-10-07 12:00:00,49.04,49.18,48.95,49.08,45962.0,49.04,49.18,48.95,49.08,45962.0
2016-10-07 12:30:00,49.07,49.15,48.99,49.03,30712.0,49.07,49.15,48.99,49.03,30712.0
2016-10-07 13:00:00,49.03,49.21,49.0,49.21,27493.0,49.03,49.21,49.0,49.21,27493.0
2016-10-07 13:30:00,49.22,49.35,49.21,49.22,30663.0,49.22,49.35,49.21,49.22,30663.0
2016-10-07 14:00:00,49.24,49.27,49.08,49.24,43651.0,49.24,49.27,49.08,49.24,43651.0
2016-10-07 14:30:00,49.24,49.33,49.23,49.3,27195.0,49.24,49.33,49.23,49.3,27195.0
2016-10-07 15:00:00,49.29,49.33,49.24,49.32,38351.0,49.29,49.33,49.24,49.32,38351.0
2016-10-07 15:30:00,49.33,49.38,49.27,49.27,101553.0,49.33,49.38,49.27,49.27,101553.0
2016-10-10 09:30:00,49.68,49.88,49.38,49.44,45465.0,49.68,49.88,49.38,49.44,45465.0
2016-10-10 10:00:00,49.41,49.46,49.18,49.18,53183.0,49.41,49.46,49.18,49.18,53183.0
2016-10-10 10:30:00,49.21,49.28,49.16,49.21,30528.0,49.21,49.28,49.16,49.21,30528.0
2016-10-10 11:00:00,49.22,49.29,49.15,49.25,36564.0,49.22,49.29,49.15,49.25,36564.0
2016-10-10 11:30:00,49.24,49.25,49.14,49.14,28335.0,49.24,49.25,49.14,49.14,28335.0
2016-10-10 12:00:00,49.14,49.15,48.97,49.03,17527.0,49.14,49.15,48.97,49.03,17527.0
2016-10-10 12:30:00,49.03,49.11,49.03,49.08,16373.0,49.03,49.11,49.03,49.08,16373.0
2016-10-10 13:00:00,49.08,49.19,49.04,49.14,27416.0,49.08,49.19,49.04,49.14,27416.0
2016-10-10 13:30:00,49.14,49.21,49.14,49.15,14807.0,49.14,49.21,49.14,49.15,14807.0
2016-10-10 14:00:00,49.16,49.16,49.03,49.07,24136.0,49.16,49.16,49.03,49.07,24136.0
2016-10-10 14:30:00,49.07,49.1,49.01,49.06,53540.0,49.07,49.1,49.01,49.06,53540.0
2016-10-10 15:00:00,49.05,49.1,48.99,49.03,110249.0,49.05,49.1,48.99,49.03,110249.0
2016-10-10 15:30:00,49.02,49.16,48.99,49.05,98368.0,49.02,49.16,48.99,49.05,98368.0
2016-10-11 09:30:00,48.96,48.96,48.71,48.84,22235.0,48.96,48.96,48.71,48.84,22235.0
2016-10-11 10:00:00,48.82,48.95,48.44,48.44,31662.0,48.82,48.95,48.44,48.44,31662.0
2016-10-11 10:30:00,48.5,48.69,48.45,48.46,47289.0,48.5,48.69,48.45,48.46,47289.0
2016-10-11 11:00:00,48.44,48.44,48.24,48.26,41851.0,48.44,48.44,48.24,48.26,41851.0
2016-10-11 11:30:00,48.26,48.39,48.12,48.24,13660.0,48.26,48.39,48.12,48.24,13660.0
2016-10-11 12:00:00,48.25,48.25,48.08,48.18,23455.0,48.25,48.25,48.08,48.18,23455.0
2016-10-11 12:30:00,48.18,48.37,48.14,48.35,12288.0,48.18,48.37,48.14,48.35,12288.0
2016-10-11 13:00:00,48.33,48.41,48.2,48.4,35754.0,48.33,48.41,48.2,48.4,35754.0
2016-10-11 13:30:00,48.38,48.46,48.22,48.3,128414.0,48.38,48.46,48.22,48.3,128414.0
2016-10-11 14:00:00,48.29,48.34,48.17,48.3,32693.0,48.29,48.34,48.17,48.3,32693.0
2016-10-11 14:30:00,48.25,48.44,48.24,48.38,120182.0,48.25,48.44,48.24,48.38,120182.0
2016-10-11 15:00:00,48.37,48.43,48.27,48.35,28395.0,48.37,48.43,48.27,48.35,28395.0
2016-10-11 15:30:00,48.35,48.42,48.27,48.33,125135.0,48.35,48.42,48.27,48.33,125135.0
2016-10-12 09:30:00,48.28,48.64,48.11,48.64,13470.0,48.28,48.64,48.11,48.64,13470.0
2016-10-12 10:00:00,48.62,48.67,48.49,48.67,10423.0,48.62,48.67,48.49,48.67,10423.0
2016-10-12 10:30:00,48.68,48.68,48.44,48.49,24494.0,48.68,48.68,48.44,48.49,24494.0
2016-10-12 11:00:00,48.48,48.56,48.42,48.56,8572.0,48.48,48.56,48.42,48.56,8572.0
2016-10-12 11:30:00,48.54,48.61,48.42,48.42,11555.0,48.54,48.61,48.42,48.42,11555.0
2016-10-12 12:00:00,48.42,48.42,48.3,48.32,24593.0,48.42,48.42,48.3,48.32,24593.0
2016-10-12 12:30:00,48.31,48.44,48.3,48.36,17510.0,48.31,48.44,48.3,48.36,17510.0
2016-10-12 13:00:00,48.36,48.41,48.3,48.39,14421.0,48.36,48.41,48.3,48.39,14421.0
2016-10-12 13:30:00,48.4,48.48,48.36,48.48,21563.0,48.4,48.48,48.36,48.48,21563.0
2016-10-12 14:00:00,48.5,48.65,48.41,48.46,15239.0,48.5,48.65,48.41,48.46,15239.0
2016-10-12 14:30:00,48.45,48.52,48.43,48.48,10919.0,48.45,48.52,48.43,48.48,10919.0
2016-10-12 15:00:00,48.47,48.56,48.44,48.47,23740.0,48.47,48.56,48.44,48.47,23740.0
2016-10-12 15:30:00,48.47,48.52,48.4,48.48,97304.0,48.47,48.52,48.4,48.48,97304.0
2016-10-13 09:30:00,48.04,48.21,47.39,47.77,78012.0,48.04,48.21,47.39,47.77,78012.0
2016-10-13 10:00:00,47.73,47.79,47.4,47.6,215091.0,47.73,47.79,47.4,47.6,215091.0
2016-10-13 10:30:00,47.63,47.82,47.47,47.67,76505.0,47.63,47.82,47.47,47.67,76505.0
2016-10-13 11:00:00,47.67,47.93,47.51,47.93,40511.0,47.67,47.93,47.51,47.93,40511.0
2016-10-13 11:30:00,47.93,48.06,47.89,48.06,44084.0,47.93,48.06,47.89,48.06,44084.0
2016-10-13 12:00:00,48.07,48.09,47.87,47.98,22000.0,48.07,48.09,47.87,47.98,22000.0
2016-10-13 12:30:00,47.95,48.24,47.93,48.19,22670.0,47.95,48.24,47.93,48.19,22670.0
2016-10-13 13:00:00,48.19,48.19,48.0,48.08,24602.0,48.19,48.19,48.0,48.08,24602.0
2016-10-13 13:30:00,48.06,48.2,47.98,48.19,26001.0,48.06,48.2,47.98,48.19,26001.0
2016-10-13 14:00:00,48.19,48.29,48.14,48.25,22333.0,48.19,48.29,48.14,48.25,22333.0
2016-10-13 14:30:00,48.24,48.37,48.21,48.33,29967.0,48.24,48.37,48.21,48.33,29967.0
2016-10-13 15:00:00,48.32,48.32,48.0,48.03,62640.0,48.32,48.32,48.0,48.03,62640.0
2016-10-13 15:30:00,48.03,48.16,47.98,48.13,130601.0,48.03,48.16,47.98,48.13,130601.0
2016-10-14 09:30:00,48.43,48.9,48.32,48.69,30137.0,48.43,48.9,48.32,48.69,30137.0
2016-10-14 10:00:00,48.67,48.96,48.55,48.63,30786.0,48.67,48.96,48.55,48.63,30786.0
2016-10-14 10:30:00,48.67,48.78,48.54,48.54,37026.0,48.67,48.78,48.54,48.54,37026.0
2016-10-14 11:00:00,48.52,48.54,48.22,48.3,37838.0,48.52,48.54,48.22,48.3,37838.0
2016-10-14 11:30:00,48.28,48.41,48.23,48.3,24858.0,48.28,48.41,48.23,48.3,24858.0
2016-10-14 12:00:00,48.28,48.34,48.13,48.2,24965.0,48.28,48.34,48.13,48.2,24965.0
2016-10-14 12:30:00,48.19,48.33,48.16,48.16,27465.0,48.19,48.33,48.16,48.16,27465.0
2016-10-14 13:00:00,48.17,48.32,48.08,48.19,31613.0,48.17,48.32,48.08,48.19,31613.0
2016-10-14 13:30:00,48.18,48.32,48.13,48.15,29745.0,48.18,48.32,48.13,48.15,29745.0
2016-10-14 14:00:00,48.12,48.29,48.08,48.25,36211.0,48.12,48.29,48.08,48.25,36211.0
2016-10-14 14:30:00,48.27,48.28,48.08,48.1,47478.0,48.27,48.28,48.08,48.1,47478.0
2016-10-14 15:00:00,48.1,48.31,48.08,48.29,42984.0,48.1,48.31,48.08,48.29,42984.0
2016-10-14 15:30:00,48.29,48.46,48.29,48.32,111739.0,48.29,48.46,48.29,48.32,111739.0
2016-10-17 09:30:00,48.34,48.52,48.3,48.41,14355.0,48.34,48.52,48.3,48.41,14355.0
2016-10-17 10:00:00,48.41,48.56,48.23,48.49,13195.0,48.41,48.56,48.23,48.49,13195.0
2016-10-17 10:30:00,48.48,48.54,48.27,48.34,16165.0,48.48,48.54,48.27,48.34,16165.0
2016-10-17 11:00:00,48.35,48.38,48.22,48.3,21379.0,48.35,48.38,48.22,48.3,21379.0
2016-10-17 11:30:00,48.31,48.39,48.25,48.33,23985.0,48.31,48.39,48.25,48.33,23985.0
2016-10-17 12:00:00,48.34,48.36,48.24,48.28,24470.0,48.34,48.36,48.24,48.28,24470.0
2016-10-17 12:30:00,48.27,48.31,48.23,48.25,15398.0,48.27,48.31,48.23,48.25,15398.0
2016-10-17 13:00:00,48.26,48.28,48.07,48.11,13986.0,48.26,48.28,48.07,48.11,13986.0
2016-10-17 13:30:00,48.1,48.19,47.98,47.98,16601.0,48.1,48.19,47.98,47.98,16601.0
2016-10-17 14:00:00,48.01,48.16,48.01,48.12,14925.0,48.01,48.16,48.01,48.12,14925.0
2016-10-17 14:30:00,48.13,48.14,48.07,48.09,17086.0,48.13,48.14,48.07,48.09,17086.0
2016-10-17 15:00:00,48.1,48.12,48.0,48.04,20998.0,48.1,48.12,48.0,48.04,20998.0
2016-10-17 15:30:00,48.04,48.04,47.9,47.92,90337.0,48.04,48.04,47.9,47.92,90337.0
2016-10-18 09:30:00,48.49,48.49,47.99,48.01,17087.0,48.49,48.49,47.99,48.01,17087.0
2016-10-18 10:00:00,48.05,48.06,47.66,47.73,41633.0,48.05,48.06,47.66,47.73,41633.0
2016-10-18 10:30:00,47.74,47.98,47.74,47.92,34560.0,47.74,47.98,47.74,47.92,34560.0
2016-10-18 11:00:00,47.91,47.97,47.8,47.97,62493.0,47.91,47.97,47.8,47.97,62493.0
2016-10-18 11:30:00,47.99,48.05,47.92,48.02,11425.0,47.99,48.05,47.92,48.02,11425.0
2016-10-18 12:00:00,48.04,48.05,47.98,48.01,10225.0,48.04,48.05,47.98,48.01,10225.0
2016-10-18 12:30:00,48.0,48.05,47.89,47.89,9344.0,48.0,48.05,47.89,47.89,9344.0
2016-10-18 13:00:00,47.91,47.99,47.86,47.9,11226.0,47.91,47.99,47.86,47.9,11226.0
2016-10-18 13:30:00,47.9,47.99,47.87,47.94,44691.0,47.9,47.99,47.87,47.94,44691.0
2016-10-18 14:00:00,47.93,48.02,47.91,48.01,9029.0,47.93,48.02,47.91,48.01,9029.0
2016-10-18 14:30:00,48.02,48.05,48.0,48.03,10722.0,48.02,48.05,48.0,48.03,10722.0
2016-10-18 15:00:00,48.04,48.04,47.97,47.97,14668.0,48.04,48.04,47.97,47.97,14668.0
2016-10-18 15:30:00,47.97,47.99,47.87,47.9,80866.0,47.97,47.99,47.87,47.9,80866.0
2016-10-19 09:30:00,47.64,47.85,47.48,47.85,59610.0,47.64,47.85,47.48,47.85,59610.0
2016-10-19 10:00:00,47.87,47.97,47.78,47.87,29971.0,47.87,47.97,47.78,47.87,29971.0
2016-10-19 10:30:00,47.88,48.13,47.84,48.11,54010.0,47.88,48.13,47.84,48.11,54010.0
2016-10-19 11:00:00,48.12,48.47,48.1,48.45,59535.0,48.12,48.47,48.1,48.45,59535.0
2016-10-19 11:30:00,48.5,48.58,48.45,48.49,19257.0,48.5,48.58,48.45,48.49,19257.0
2016-10-19 12:00:00,48.5,48.61,48.44,48.55,12786.0,48.5,48.61,48.44,48.55,12786.0
2016-10-19 12:30:00,48.54,48.59,48.51,48.55,12298.0,48.54,48.59,48.51,48.55,12298.0
2016-10-19 13:00:00,48.56,48.59,48.51,48.57,9380.0,48.56,48.59,48.51,48.57,9380.0
2016-10-19 13:30:00,48.56,48.66,48.56,48.64,14993.0,48.56,48.66,48.56,48.64,14993.0
2016-10-19 14:00:00,48.64,48.81,48.64,48.78,43463.0,48.64,48.81,48.64,48.78,43463.0
2016-10-19 14:30:00,48.78,48.8,48.73,48.75,11763.0,48.78,48.8,48.73,48.75,11763.0
2016-10-19 15:00:00,48.76,48.87,48.74,48.86,31249.0,48.76,48.87,48.74,48.86,31249.0
2016-10-19 15:30:00,48.85,48.89,48.78,48.8,60804.0,48.85,48.89,48.78,48.8,60804.0
2016-10-20 09:30:00,47.63,47.91,47.28,47.76,158447.0,47.63,47.91,47.28,47.76,158447.0
2016-10-20 10:00:00,47.79,47.8,47.15,47.26,42040.0,47.79,47.8,47.15,47.26,42040.0
2016-10-20 10:30:00,47.27,47.27,46.91,47.06,30696.0,47.27,47.27,46.91,47.06,30696.0
2016-10-20 11:00:00,47.06,47.18,46.93,47.11,53611.0,47.06,47.18,46.93,47.11,53611.0
2016-10-20 11:30:00,47.09,47.31,47.0,47.3,64094.0,47.09,47.31,47.0,47.3,64094.0
2016-10-20 12:00:00,47.3,47.48,47.2,47.31,81601.0,47.3,47.48,47.2,47.31,81601.0
2016-10-20 12:30:00,47.3,47.37,47.2,47.29,28968.0,47.3,47.37,47.2,47.29,28968.0
2016-10-20 13:00:00,47.26,47.32,47.15,47.2,23258.0,47.26,47.32,47.15,47.2,23258.0
2016-10-20 13:30:00,47.19,47.29,47.06,47.06,25575.0,47.19,47.29,47.06,47.06,25575.0
2016-10-20 14:00:00,47.07,47.12,46.9,46.95,31312.0,47.07,47.12,46.9,46.95,31312.0
2016-10-20 14:30:00,46.94,47.0,46.88,46.98,36938.0,46.94,47.0,46.88,46.98,36938.0
2016-10-20 15:00:00,46.98,47.0,46.8,46.81,55842.0,46.98,47.0,46.8,46.81,55842.0
2016-10-20 15:30:00,46.8,46.9,46.72,46.84,187556.0,46.8,46.9,46.72,46.84,187556.0
2016-10-21 09:30:00,46.53,46.54,46.07,46.46,53660.0,46.53,46.54,46.07,46.46,53660.0
2016-10-21 10:00:00,46.47,46.5,46.32,46.34,19335.0,46.47,46.5,46.32,46.34,19335.0
2016-10-21 10:30:00,46.38,46.67,46.33,46.65,32586.0,46.38,46.67,46.33,46.65,32586.0
2016-10-21 11:00:00,46.65,46.71,46.52,46.63,53317.0,46.65,46.71,46.52,46.63,53317.0
2016-10-21 11:30:00,46.62,46.83,46.59,46.75,15373.0,46.62,46.83,46.59,46.75,15373.0
2016-10-21 12:00:00,46.77,46.83,46.72,46.75,15578.0,46.77,46.83,46.72,46.75,15578.0
2016-10-21 12:30:00,46.74,46.79,46.68,46.78,21572.0,46.74,46.79,46.68,46.78,21572.0
2016-10-21 13:00:00,46.8,46.88,46.77,46.82,20816.0,46.8,46.88,46.77,46.82,20816.0
2016-10-21 13:30:00,46.81,46.88,46.73,46.84,15856.0,46.81,46.88,46.73,46.84,15856.0
2016-10-21 14:00:00,46.84,46.86,46.74,46.78,25963.0,46.84,46.86,46.74,46.78,25963.0
2016-10-21 14:30:00,46.79,46.91,46.76,46.88,18448.0,46.79,46.91,46.76,46.88,18448.0
2016-10-21 15:00:00,46.89,46.94,46.86,46.87,20977.0,46.89,46.94,46.86,46.87,20977.0
2016-10-21 15:30:00,46.86,46.88,46.81,46.83,80982.0,46.86,46.88,46.81,46.83,80982.0
2016-10-24 09:30:00,47.25,47.65,47.0,47.38,20921.0,47.25,47.65,47.0,47.38,20921.0
2016-10-24 10:00:00,47.38,47.4,47.0,47.2,32168.0,47.38,47.4,47.0,47.2,32168.0
2016-10-24 10:30:00,47.19,47.33,47.11,47.32,50500.0,47.19,47.33,47.11,47.32,50500.0
2016-10-24 11:00:00,47.3,47.37,47.15,47.15,32211.0,47.3,47.37,47.15,47.15,32211.0
2016-10-24 11:30:00,47.14,47.17,46.97,46.97,17691.0,47.14,47.17,46.97,46.97,17691.0
2016-10-24 12:00:00,46.99,47.12,46.94,46.94,15345.0,46.99,47.12,46.94,46.94,15345.0
2016-10-24 12:30:00,46.94,46.94,46.84,46.91,8383.0,46.94,46.94,46.84,46.91,8383.0
2016-10-24 13:00:00,46.92,47.0,46.91,46.96,18866.0,46.92,47.0,46.91,46.96,18866.0
2016-10-24 13:30:00,46.96,47.0,46.95,47.0,22402.0,46.96,47.0,46.95,47.0,22402.0
2016-10-24 14:00:00,46.99,47.09,46.98,47.08,13388.0,46.99,47.09,46.98,47.08,13388.0
2016-10-24 14:30:00,47.09,47.16,47.08,47.15,19923.0,47.09,47.16,47.08,47.15,19923.0
2016-10-24 15:00:00,47.17,47.23,47.16,47.23,16153.0,47.17,47.23,47.16,47.23,16153.0
2016-10-24 15:30:00,47.22,47.26,47.13,47.19,68474.0,47.22,47.26,47.13,47.19,68474.0
2016-10-25 09:30:00,46.83,46.86,45.77,45.85,92905.0,46.83,46.86,45.77,45.85,92905.0
2016-10-25 10:00:00,45.84,45.99,45.67,45.8,65041.0,45.84,45.99,45.67,45.8,65041.0
2016-10-25 10:30:00,45.78,45.78,45.42,45.61,88154.0,45.78,45.78,45.42,45.61,88154.0
2016-10-25 11:00:00,45.61,45.64,45.48,45.61,95049.0,45.61,45.64,45.48,45.61,95049.0
2016-10-25 11:30:00,45.61,45.79,45.41,45.74,101780.0,45.61,45.79,45.41,45.74,101780.0
2016-10-25 12:00:00,45.74,45.78,45.58,45.6,32725.0,45.74,45.78,45.58,45.6,32725.0
2016-10-25 12:30:00,45.59,45.89,45.59,45.85,65609.0,45.59,45.89,45.59,45.85,65609.0
2016-10-25 13:00:00,45.83,46.05,45.8,45.98,49169.0,45.83,46.05,45.8,45.98,49169.0
2016-10-25 13:30:00,46.0,46.03,45.8,45.89,44602.0,46.0,46.03,45.8,45.89,44602.0
2016-10-25 14:00:00,45.92,45.99,45.89,45.9,25441.0,45.92,45.99,45.89,45.9,25441.0
2016-10-25 14:30:00,45.91,45.93,45.8,45.86,36605.0,45.91,45.93,45.8,45.86,36605.0
2016-10-25 15:00:00,45.87,45.88,45.82,45.84,26843.0,45.87,45.88,45.82,45.84,26843.0
2016-10-25 15:30:00,45.83,45.86,45.78,45.83,122884.0,45.83,45.86,45.78,45.83,122884.0
2016-10-26 09:30:00,45.63,46.39,45.5,46.1,35959.0,45.63,46.39,45.5,46.1,35959.0
2016-10-26 10:00:00,46.07,46.08,45.42,45.66,102251.0,46.07,46.08,45.42,45.66,102251.0
2016-10-26 10:30:00,45.73,46.21,45.7,46.21,40938.0,45.73,46.21,45.7,46.21,40938.0
2016-10-26 11:00:00,46.17,46.23,45.99,46.23,56892.0,46.17,46.23,45.99,46.23,56892.0
2016-10-26 11:30:00,46.22,46.26,45.97,46.08,34949.0,46.22,46.26,45.97,46.08,34949.0
2016-10-26 12:00:00,46.06,46.23,46.01,46.07,31391.0,46.06,46.23,46.01,46.07,31391.0
2016-10-26 12:30:00,46.07,46.22,46.02,46.2,24934.0,46.07,46.22,46.02,46.2,24934.0
2016-10-26 13:00:00,46.2,46.32,46.18,46.28,26362.0,46.2,46.32,46.18,46.28,26362.0
2016-10-26 13:30:00,46.27,46.29,46.14,46.21,27731.0,46.27,46.29,46.14,46.21,27731.0
2016-10-26 14:00:00,46.19,46.42,46.15,46.39,36493.0,46.19,46.42,46.15,46.39,36493.0
2016-10-26 14:30:00,46.38,46.65,46.3,46.61,47365.0,46.38,46.65,46.3,46.61,47365.0
2016-10-26 15:00:00,46.6,46.88,46.52,46.83,107896.0,46.6,46.88,46.52,46.83,107896.0
2016-10-26 15:30:00,46.83,46.86,46.68,46.69,212410.0,46.83,46.86,46.68,46.69,212410.0
2016-10-27 09:30:00,46.73,46.97,45.97,46.43,27889.0,46.73,46.97,45.97,46.43,27889.0
2016-10-27 10:00:00,46.42,46.44,45.76,45.94,32925.0,46.42,46.44,45.76,45.94,32925.0
2016-10-27 10:30:00,46.0,46.27,45.95,46.08,78989.0,46.0,46.27,45.95,46.08,78989.0
2016-10-27 11:00:00,46.1,46.13,45.98,46.06,35379.0,46.1,46.13,45.98,46.06,35379.0
2016-10-27 11:30:00,46.06,46.21,45.88,46.15,27027.0,46.06,46.21,45.88,46.15,27027.0
2016-10-27 12:00:00,46.16,46.16,46.0,46.03,42307.0,46.16,46.16,46.0,46.03,42307.0
2016-10-27 12:30:00,46.04,46.06,45.81,45.81,26966.0,46.04,46.06,45.81,45.81,26966.0
2016-10-27 13:00:00,45.81,45.95,45.79,45.79,85636.0,45.81,45.95,45.79,45.79,85636.0
2016-10-27 13:30:00,45.8,46.19,45.78,46.19,53402.0,45.8,46.19,45.78,46.19,53402.0
2016-10-27 14:00:00,46.2,46.2,46.02,46.12,95243.0,46.2,46.2,46.02,46.12,95243.0
2016-10-27 14:30:00,46.12,46.14,45.94,46.05,29594.0,46.12,46.14,45.94,46.05,29594.0
2016-10-27 15:00:00,46.06,46.09,45.96,45.98,74369.0,46.06,46.09,45.96,45.98,74369.0
2016-10-27 15:30:00,45.98,46.09,45.86,46.07,165219.0,45.98,46.09,45.86,46.07,165219.0
2016-10-28 09:30:00,44.49,44.51,43.26,43.73,317837.0,44.49,44.51,43.26,43.73,317837.0
2016-10-28 10:00:00,43.79,44.49,43.78,44.3,299256.0,43.79,44.49,43.78,44.3,299256.0
2016-10-28 10:30:00,44.3,44.73,44.19,44.64,135334.0,44.3,44.73,44.19,44.64,135334.0
2016-10-28 11:00:00,44.65,44.79,44.38,44.57,121500.0,44.65,44.79,44.38,44.57,121500.0
2016-10-28 11:30:00,44.58,44.61,43.83,44.08,156335.0,44.58,44.61,43.83,44.08,156335.0
2016-10-28 12:00:00,44.07,44.12,43.78,44.04,129245.0,44.07,44.12,43.78,44.04,129245.0
2016-10-28 12:30:00,44.05,44.5,44.05,44.41,155877.0,44.05,44.5,44.05,44.41,155877.0
2016-10-28 13:00:00,44.42,44.48,43.98,44.19,115529.0,44.42,44.48,43.98,44.19,115529.0
2016-10-28 13:30:00,44.21,44.31,43.84,43.84,104698.0,44.21,44.31,43.84,43.84,104698.0
2016-10-28 14:00:00,43.84,44.3,43.84,44.02,137149.0,43.84,44.3,43.84,44.02,137149.0
2016-10-28 14:30:00,44.02,44.22,43.85,44.21,107142.0,44.02,44.22,43.85,44.21,107142.0
2016-10-28 15:00:00,44.23,44.58,44.08,44.57,107788.0,44.23,44.58,44.08,44.57,107788.0
2016-10-28 15:30:00,44.57,44.58,44.07,44.16,323776.0,44.57,44.58,44.07,44.16,323776.0
2016-10-31 09:30:00,43.25,44.06,43.25,43.45,126920.0,43.25,44.06,43.25,43.45,126920.0
2016-10-31 10:00:00,43.47,44.02,43.34,44.02,88155.0,43.47,44.02,43.34,44.02,88155.0
2016-10-31 10:30:00,43.98,44.01,43.8,43.83,81600.0,43.98,44.01,43.8,43.83,81600.0
2016-10-31 11:00:00,43.84,43.94,43.75,43.86,70080.0,43.84,43.94,43.75,43.86,70080.0
2016-10-31 11:30:00,43.87,43.91,43.69,43.87,64398.0,43.87,43.91,43.69,43.87,64398.0
2016-10-31 12:00:00,43.88,43.96,43.8,43.91,80336.0,43.88,43.96,43.8,43.91,80336.0
2016-10-31 12:30:00,43.91,44.03,43.88,43.97,58875.0,43.91,44.03,43.88,43.97,58875.0
2016-10-31 13:00:00,43.99,44.01,43.84,43.89,46163.0,43.99,44.01,43.84,43.89,46163.0
2016-10-31 13:30:00,43.89,43.99,43.81,43.88,70993.0,43.89,43.99,43.81,43.88,70993.0
2016-10-31 14:00:00,43.88,43.89,43.79,43.82,77229.0,43.88,43.89,43.79,43.82,77229.0
2016-10-31 14:30:00,43.83,43.92,43.83,43.92,41160.0,43.83,43.92,43.83,43.92,41160.0
2016-10-31 15:00:00,43.92,44.0,43.86,43.93,82998.0,43.92,44.0,43.86,43.93,82998.0
2016-10-31 15:30:00,43.93,43.94,43.85,43.88,190314.0,43.93,43.94,43.85,43.88,190314.0
2016-11-01 09:30:00,43.61,44.21,43.42,43.82,82018.0,43.61,44.21,43.42,43.82,82018.0
2016-11-01 10:00:00,43.82,43.89,43.59,43.79,92715.0,43.82,43.89,43.59,43.79,92715.0
2016-11-01 10:30:00,43.79,43.88,43.62,43.85,81418.0,43.79,43.88,43.62,43.85,81418.0
2016-11-01 11:00:00,43.83,43.83,43.6,43.72,92001.0,43.83,43.83,43.6,43.72,92001.0
2016-11-01 11:30:00,43.7,43.95,43.65,43.79,102240.0,43.7,43.95,43.65,43.79,102240.0
2016-11-01 12:00:00,43.81,43.82,43.62,43.62,90095.0,43.81,43.82,43.62,43.62,90095.0
2016-11-01 12:30:00,43.63,43.8,43.33,43.37,45898.0,43.63,43.8,43.33,43.37,45898.0
2016-11-01 13:00:00,43.36,43.39,42.96,43.21,91628.0,43.36,43.39,42.96,43.21,91628.0
2016-11-01 13:30:00,43.22,43.22,42.7,42.7,93013.0,43.22,43.22,42.7,42.7,93013.0
2016-11-01 14:00:00,42.71,42.93,42.63,42.79,125658.0,42.71,42.93,42.63,42.79,125658.0
2016-11-01 14:30:00,42.78,42.89,42.6,42.76,138895.0,42.78,42.89,42.6,42.76,138895.0
2016-11-01 15:00:00,42.75,42.84,42.67,42.84,102832.0,42.75,42.84,42.67,42.84,102832.0
2016-11-01 15:30:00,42.84,42.99,42.84,42.94,244720.0,42.84,42.99,42.84,42.94,244720.0
2016-11-02 09:30:00,42.87,42.89,42.52,42.66,195402.0,42.87,42.89,42.52,42.66,195402.0
2016-11-02 10:00:00,42.65,42.74,42.53,42.65,106816.0,42.65,42.74,42.53,42.65,106816.0
2016-11-02 10:30:00,42.64,42.71,42.55,42.59,74973.0,42.64,42.71,42.55,42.59,74973.0
2016-11-02 11:00:00,42.59,42.72,42.59,42.61,75918.0,42.59,42.72,42.59,42.61,75918.0
2016-11-02 11:30:00,42.61,42.62,42.37,42.39,161134.0,42.61,42.62,42.37,42.39,161134.0
2016-11-02 12:00:00,42.39,42.44,42.21,42.23,125297.0,42.39,42.44,42.21,42.23,125297.0
2016-11-02 12:30:00,42.23,42.24,41.94,41.98,119591.0,42.23,42.24,41.94,41.98,119591.0
2016-11-02 13:00:00,42.0,42.01,41.77,42.0,203264.0,42.0,42.01,41.77,42.0,203264.0
2016-11-02 13:30:00,42.0,42.14,41.95,42.11,105752.0,42.0,42.14,41.95,42.11,105752.0
2016-11-02 14:00:00,42.13,42.23,41.87,42.15,134050.0,42.13,42.23,41.87,42.15,134050.0
2016-11-02 14:30:00,42.15,42.18,41.91,41.96,113701.0,42.15,42.18,41.91,41.96,113701.0
2016-11-02 15:00:00,41.96,42.08,41.95,42.01,143288.0,41.96,42.08,41.95,42.01,143288.0
2016-11-02 15:30:00,42.01,42.06,41.92,41.92,235857.0,42.01,42.06,41.92,41.92,235857.0
2016-11-03 09:30:00,41.75,42.21,41.67,42.03,203857.0,41.75,42.21,41.67,42.03,203857.0
2016-11-03 10:00:00,41.98,42.11,41.8,41.84,106497.0,41.98,42.11,41.8,41.84,106497.0
2016-11-03 10:30:00,41.83,41.98,41.69,41.76,90457.0,41.83,41.98,41.69,41.76,90457.0
2016-11-03 11:00:00,41.76,41.85,41.57,41.57,187391.0,41.76,41.85,41.57,41.57,187391.0
2016-11-03 11:30:00,41.59,41.74,41.29,41.38,116628.0,41.59,41.74,41.29,41.38,116628.0
2016-11-03 12:00:00,41.37,41.43,41.22,41.24,118475.0,41.37,41.43,41.22,41.24,118475.0
2016-11-03 12:30:00,41.25,41.27,41.0,41.17,99203.0,41.25,41.27,41.0,41.17,99203.0
2016-11-03 13:00:00,41.17,41.28,40.86,41.12,126744.0,41.17,41.28,40.86,41.12,126744.0
2016-11-03 13:30:00,41.17,41.29,41.01,41.07,66922.0,41.17,41.29,41.01,41.07,66922.0
2016-11-03 14:00:00,41.11,41.28,41.06,41.22,73668.0,41.11,41.28,41.06,41.22,73668.0
2016-11-03 14:30:00,41.22,41.22,40.98,41.07,115575.0,41.22,41.22,40.98,41.07,115575.0
2016-11-03 15:00:00,41.08,41.12,40.93,40.96,221313.0,41.08,41.12,40.93,40.96,221313.0
2016-11-03 15:30:00,40.96,40.97,40.79,40.94,307137.0,40.96,40.97,40.79,40.94,307137.0
2016-11-04 09:30:00,40.78,41.49,40.5,40.69,143164.0,40.78,41.49,40.5,40.69,143164.0
2016-11-04 10:00:00,40.72,40.86,40.46,40.72,135683.0,40.72,40.86,40.46,40.72,135683.0
2016-11-04 10:30:00,40.71,41.13,40.7,41.09,109784.0,40.71,41.13,40.7,41.09,109784.0
2016-11-04 11:00:00,41.11,41.35,41.06,41.07,122227.0,41.11,41.35,41.06,41.07,122227.0
2016-11-04 11:30:00,41.08,41.16,41.0,41.07,86764.0,41.08,41.16,41.0,41.07,86764.0
2016-11-04 12:00:00,41.09,41.34,41.08,41.34,78036.0,41.09,41.34,41.08,41.34,78036.0
2016-11-04 12:30:00,41.32,41.38,41.16,41.23,53880.0,41.32,41.38,41.16,41.23,53880.0
2016-11-04 13:00:00,41.2,41.29,41.14,41.18,57983.0,41.2,41.29,41.14,41.18,57983.0
2016-11-04 13:30:00,41.19,41.24,41.16,41.22,41347.0,41.19,41.24,41.16,41.22,41347.0
2016-11-04 14:00:00,41.22,41.27,41.15,41.19,62417.0,41.22,41.27,41.15,41.19,62417.0
2016-11-04 14:30:00,41.19,41.21,41.01,41.08,68502.0,41.19,41.21,41.01,41.08,68502.0
2016-11-04 15:00:00,41.08,41.08,40.75,40.75,74675.0,41.08,41.08,40.75,40.75,74675.0
2016-11-04 15:30:00,40.75,40.88,40.67,40.86,150138.0,40.75,40.88,40.67,40.86,150138.0
2016-11-07 09:30:00,41.66,41.67,41.17,41.19,41952.0,41.66,41.67,41.17,41.19,41952.0
2016-11-07 10:00:00,41.22,41.35,41.11,41.18,47654.0,41.22,41.35,41.11,41.18,47654.0
2016-11-07 10:30:00,41.17,41.5,41.07,41.46,47867.0,41.17,41.5,41.07,41.46,47867.0
2016-11-07 11:00:00,41.47,41.56,41.32,41.36,26736.0,41.47,41.56,41.32,41.36,26736.0
2016-11-07 11:30:00,41.32,41.34,41.22,41.3,49857.0,41.32,41.34,41.22,41.3,49857.0
2016-11-07 12:00:00,41.31,41.4,41.21,41.21,23367.0,41.31,41.4,41.21,41.21,23367.0
2016-11-07 12:30:00,41.22,41.24,41.09,41.1,23566.0,41.22,41.24,41.09,41.1,23566.0
2016-11-07 13:00:00,41.09,41.13,40.97,40.98,22076.0,41.09,41.13,40.97,40.98,22076.0
2016-11-07 13:30:00,40.98,41.18,40.98,41.17,27062.0,40.98,41.18,40.98,41.17,27062.0
2016-11-07 14:00:00,41.16,41.23,41.13,41.21,41003.0,41.16,41.23,41.13,41.21,41003.0
2016-11-07 14:30:00,41.21,41.23,41.16,41.21,47746.0,41.21,41.23,41.16,41.21,47746.0
2016-11-07 15:00:00,41.2,41.27,41.12,41.2,55991.0,41.2,41.27,41.12,41.2,55991.0
2016-11-07 15:30:00,41.2,41.3,41.09,41.28,153748.0,41.2,41.3,41.09,41.28,153748.0
2016-11-08 09:30:00,41.0,41.0,39.68,39.8,143326.0,41.0,41.0,39.68,39.8,143326.0
2016-11-08 10:00:00,39.85,40.12,39.85,39.97,70527.0,39.85,40.12,39.85,39.97,70527.0
2016-11-08 10:30:00,39.96,40.04,39.82,40.04,67715.0,39.96,40.04,39.82,40.04,67715.0
2016-11-08 11:00:00,40.02,40.35,39.97,40.34,62539.0,40.02,40.35,39.97,40.34,62539.0
2016-11-08 11:30:00,40.33,40.57,40.33,40.52,49838.0,40.33,40.57,40.33,40.52,49838.0
2016-11-08 12:00:00,40.52,40.78,40.49,40.53,56792.0,40.52,40.78,40.49,40.53,56792.0
2016-11-08 12:30:00,40.54,40.55,40.18,40.44,97402.0,40.54,40.55,40.18,40.44,97402.0
2016-11-08 13:00:00,40.4,40.45,40.3,40.41,43052.0,40.4,40.45,40.3,40.41,43052.0
2016-11-08 13:30:00,40.41,40.46,40.32,40.33,46203.0,40.41,40.46,40.32,40.33,46203.0
2016-11-08 14:00:00,40.32,40.37,40.16,40.26,68301.0,40.32,40.37,40.16,40.26,68301.0
2016-11-08 14:30:00,40.26,40.28,40.16,40.22,27139.0,40.26,40.28,40.16,40.22,27139.0
2016-11-08 15:00:00,40.24,40.32,40.18,40.32,62668.0,40.24,40.32,40.18,40.32,62668.0
2016-11-08 15:30:00,40.32,40.41,40.22,40.26,168385.0,40.32,40.41,40.22,40.26,168385.0
2016-11-09 09:30:00,39.36,40.32,39.28,40.06,74667.0,39.36,40.32,39.28,40.06,74667.0
2016-11-09 10:00:00,40.03,40.12,39.82,40.12,42403.0,40.03,40.12,39.82,40.12,42403.0
2016-11-09 10:30:00,40.13,40.25,39.97,40.08,42826.0,40.13,40.25,39.97,40.08,42826.0
2016-11-09 11:00:00,40.08,40.89,40.07,40.87,94105.0,40.08,40.89,40.07,40.87,94105.0
2016-11-09 11:30:00,40.85,41.17,40.84,40.86,52737.0,40.85,41.17,40.84,40.86,52737.0
2016-11-09 12:00:00,40.88,40.9,40.56,40.79,61589.0,40.88,40.9,40.56,40.79,61589.0
2016-11-09 12:30:00,40.81,40.93,40.72,40.91,39016.0,40.81,40.93,40.72,40.91,39016.0
2016-11-09 13:00:00,40.91,41.02,40.77,40.85,38944.0,40.91,41.02,40.77,40.85,38944.0
2016-11-09 13:30:00,40.81,41.34,40.78,41.23,99465.0,40.81,41.34,40.78,41.23,99465.0
2016-11-09 14:00:00,41.24,41.38,41.22,41.35,64499.0,41.24,41.38,41.22,41.35,64499.0
2016-11-09 14:30:00,41.36,41.54,41.33,41.47,56706.0,41.36,41.54,41.33,41.47,56706.0
2016-11-09 15:00:00,41.48,41.67,41.48,41.6,72431.0,41.48,41.67,41.48,41.6,72431.0
2016-11-09 15:30:00,41.6,41.6,41.39,41.53,195028.0,41.6,41.6,41.39,41.53,195028.0
2016-11-10 09:30:00,41.7,43.21,41.43,42.93,141866.0,41.7,43.21,41.43,42.93,141866.0
2016-11-10 10:00:00,42.97,43.13,42.54,42.54,92702.0,42.97,43.13,42.54,42.54,92702.0
2016-11-10 10:30:00,42.53,42.88,42.27,42.54,90120.0,42.53,42.88,42.27,42.54,90120.0
2016-11-10 11:00:00,42.51,42.73,42.41,42.55,58704.0,42.51,42.73,42.41,42.55,58704.0
2016-11-10 11:30:00,42.58,42.77,42.38,42.4,26105.0,42.58,42.77,42.38,42.4,26105.0
2016-11-10 12:00:00,42.4,42.68,42.4,42.5,26446.0,42.4,42.68,42.4,42.5,26446.0
2016-11-10 12:30:00,42.51,42.66,42.37,42.61,21190.0,42.51,42.66,42.37,42.61,21190.0
2016-11-10 13:00:00,42.59,42.72,42.4,42.53,26136.0,42.59,42.72,42.4,42.53,26136.0
2016-11-10 13:30:00,42.57,42.9,42.54,42.75,49187.0,42.57,42.9,42.54,42.75,49187.0
2016-11-10 14:00:00,42.73,42.79,42.56,42.62,27087.0,42.73,42.79,42.56,42.62,27087.0
2016-11-10 14:30:00,42.62,42.66,42.49,42.53,19304.0,42.62,42.66,42.49,42.53,19304.0
2016-11-10 15:00:00,42.55,42.57,42.42,42.48,33008.0,42.55,42.57,42.42,42.48,33008.0
2016-11-10 15:30:00,42.47,42.5,42.31,42.38,141703.0,42.47,42.5,42.31,42.38,141703.0
2016-11-11 09:30:00,42.38,42.81,42.15,42.52,161961.0,42.38,42.81,42.15,42.52,161961.0
2016-11-11 10:00:00,42.62,42.69,42.36,42.45,65531.0,42.62,42.69,42.36,42.45,65531.0
2016-11-11 10:30:00,42.45,42.79,42.32,42.78,48026.0,42.45,42.79,42.32,42.78,48026.0
2016-11-11 11:00:00,42.71,42.96,42.53,42.61,81495.0,42.71,42.96,42.53,42.61,81495.0
2016-11-11 11:30:00,42.69,42.71,42.39,42.56,46758.0,42.69,42.71,42.39,42.56,46758.0
2016-11-11 12:00:00,42.6,42.79,42.53,42.67,30824.0,42.6,42.79,42.53,42.67,30824.0
2016-11-11 12:30:00,42.69,42.75,42.54,42.69,33877.0,42.69,42.75,42.54,42.69,33877.0
2016-11-11 13:00:00,42.68,42.79,42.66,42.75,33450.0,42.68,42.79,42.66,42.75,33450.0
2016-11-11 13:30:00,42.75,42.82,42.69,42.71,39190.0,42.75,42.82,42.69,42.71,39190.0
2016-11-11 14:00:00,42.69,42.82,42.66,42.69,37659.0,42.69,42.82,42.66,42.69,37659.0
2016-11-11 14:30:00,42.69,42.76,42.64,42.73,45110.0,42.69,42.76,42.64,42.73,45110.0
2016-11-11 15:00:00,42.72,42.98,42.68,42.94,80697.0,42.72,42.98,42.68,42.94,80697.0
2016-11-11 15:30:00,42.95,43.19,42.95,43.1,226434.0,42.95,43.19,42.95,43.1,226434.0
2016-11-14 09:30:00,43.21,44.91,43.21,44.79,255517.0,43.21,44.91,43.21,44.79,255517.0
2016-11-14 10:00:00,44.76,44.88,44.55,44.62,120695.0,44.76,44.88,44.55,44.62,120695.0
2016-11-14 10:30:00,44.59,44.67,44.39,44.4,129064.0,44.59,44.67,44.39,44.4,129064.0
2016-11-14 11:00:00,44.38,44.55,44.24,44.49,169106.0,44.38,44.55,44.24,44.49,169106.0
2016-11-14 11:30:00,44.48,44.8,44.48,44.79,162557.0,44.48,44.8,44.48,44.79,162557.0
2016-11-14 12:00:00,44.79,44.85,44.4,44.53,136293.0,44.79,44.85,44.4,44.53,136293.0
2016-11-14 12:30:00,44.54,44.83,44.54,44.75,88075.0,44.54,44.83,44.54,44.75,88075.0
2016-11-14 13:00:00,44.75,44.99,44.71,44.87,128131.0,44.75,44.99,44.71,44.87,128131.0
2016-11-14 13:30:00,44.86,45.53,44.85,45.49,180972.0,44.86,45.53,44.85,45.49,180972.0
2016-11-14 14:00:00,45.49,45.6,45.34,45.48,137493.0,45.49,45.6,45.34,45.48,137493.0
2016-11-14 14:30:00,45.51,45.58,45.42,45.47,96002.0,45.51,45.58,45.42,45.47,96002.0
2016-11-14 15:00:00,45.46,45.78,45.43,45.68,169200.0,45.46,45.78,45.43,45.68,169200.0
2016-11-14 15:30:00,45.67,45.97,45.67,45.87,433889.0,45.67,45.97,45.67,45.87,433889.0
2016-11-15 09:30:00,46.3,46.68,45.15,45.22,82291.0,46.3,46.68,45.15,45.22,82291.0
2016-11-15 10:00:00,45.29,45.34,44.98,45.12,94091.0,45.29,45.34,44.98,45.12,94091.0
2016-11-15 10:30:00,45.15,45.26,44.96,45.07,51429.0,45.15,45.26,44.96,45.07,51429.0
2016-11-15 11:00:00,45.07,45.1,44.72,44.78,52899.0,45.07,45.1,44.72,44.78,52899.0
2016-11-15 11:30:00,44.78,44.8,44.33,44.42,45892.0,44.78,44.8,44.33,44.42,45892.0
2016-11-15 12:00:00,44.44,44.54,44.36,44.47,34702.0,44.44,44.54,44.36,44.47,34702.0
2016-11-15 12:30:00,44.45,44.53,44.4,44.44,27729.0,44.45,44.53,44.4,44.44,27729.0
2016-11-15 13:00:00,44.46,44.79,44.46,44.68,33058.0,44.46,44.79,44.46,44.68,33058.0
2016-11-15 13:30:00,44.66,44.71,44.61,44.63,19282.0,44.66,44.71,44.61,44.63,19282.0
2016-11-15 14:00:00,44.64,44.84,44.61,44.72,26758.0,44.64,44.84,44.61,44.72,26758.0
2016-11-15 14:30:00,44.73,44.82,44.67,44.74,51874.0,44.73,44.82,44.67,44.74,51874.0
2016-11-15 15:00:00,44.74,44.84,44.67,44.8,99918.0,44.74,44.84,44.67,44.8,99918.0
2016-11-15 15:30:00,44.8,44.8,44.69,44.74,130379.0,44.8,44.8,44.69,44.74,130379.0
2016-11-16 09:30:00,44.7,44.7,44.16,44.45,35729.0,44.7,44.7,44.16,44.45,35729.0
2016-11-16 10:00:00,44.43,44.65,44.36,44.57,37836.0,44.43,44.65,44.36,44.57,37836.0
2016-11-16 10:30:00,44.56,44.66,44.49,44.61,38084.0,44.56,44.66,44.49,44.61,38084.0
2016-11-16 11:00:00,44.58,44.63,44.37,44.4,110695.0,44.58,44.63,44.37,44.4,110695.0
2016-11-16 11:30:00,44.39,44.39,44.14,44.15,57840.0,44.39,44.39,44.14,44.15,57840.0
2016-11-16 12:00:00,44.15,44.15,43.97,44.08,131356.0,44.15,44.15,43.97,44.08,131356.0
2016-11-16 12:30:00,44.16,44.24,44.11,44.21,21264.0,44.16,44.24,44.11,44.21,21264.0
2016-11-16 13:00:00,44.23,44.27,44.12,44.19,21616.0,44.23,44.27,44.12,44.19,21616.0
2016-11-16 13:30:00,44.19,44.26,44.15,44.25,34232.0,44.19,44.26,44.15,44.25,34232.0
2016-11-16 14:00:00,44.27,44.28,44.2,44.25,45169.0,44.27,44.28,44.2,44.25,45169.0
2016-11-16 14:30:00,44.24,44.26,44.17,44.23,26867.0,44.24,44.26,44.17,44.23,26867.0
2016-11-16 15:00:00,44.23,44.29,44.09,44.11,71071.0,44.23,44.29,44.09,44.11,71071.0
2016-11-16 15:30:00,44.11,44.18,43.99,44.04,220959.0,44.11,44.18,43.99,44.04,220959.0
2016-11-17 09:30:00,44.14,44.18,43.43,43.78,54817.0,44.14,44.18,43.43,43.78,54817.0
2016-11-17 10:00:00,43.83,43.89,43.64,43.64,39991.0,43.83,43.89,43.64,43.64,39991.0
2016-11-17 10:30:00,43.64,43.8,43.5,43.77,62242.0,43.64,43.8,43.5,43.77,62242.0
2016-11-17 11:00:00,43.76,43.92,43.73,43.88,28953.0,43.76,43.92,43.73,43.88,28953.0
2016-11-17 11:30:00,43.84,43.95,43.81,43.82,24810.0,43.84,43.95,43.81,43.82,24810.0
2016-11-17 12:00:00,43.83,43.86,43.73,43.75,17827.0,43.83,43.86,43.73,43.75,17827.0
2016-11-17 12:30:00,43.75,43.86,43.71,43.73,43234.0,43.75,43.86,43.71,43.73,43234.0
2016-11-17 13:00:00,43.74,43.83,43.73,43.82,41881.0,43.74,43.83,43.73,43.82,41881.0
2016-11-17 13:30:00,43.83,43.93,43.8,43.84,26987.0,43.83,43.93,43.8,43.84,26987.0
2016-11-17 14:00:00,43.85,43.89,43.78,43.87,34564.0,43.85,43.89,43.78,43.87,34564.0
2016-11-17 14:30:00,43.86,43.86,43.74,43.85,76041.0,43.86,43.86,43.74,43.85,76041.0
2016-11-17 15:00:00,43.86,44.09,43.86,44.04,30133.0,43.86,44.09,43.86,44.04,30133.0
2016-11-17 15:30:00,44.04,44.12,44.04,44.08,82355.0,44.04,44.12,44.04,44.08,82355.0
2016-11-18 09:30:00,43.81,44.06,43.35,44.04,86554.0,43.81,44.06,43.35,44.04,86554.0
2016-11-18 10:00:00,44.02,44.33,44.0,44.32,57017.0,44.02,44.33,44.0,44.32,57017.0
2016-11-18 10:30:00,44.27,44.29,44.05,44.12,52518.0,44.27,44.29,44.05,44.12,52518.0
2016-11-18 11:00:00,44.09,44.13,44.02,44.13,31931.0,44.09,44.13,44.02,44.13,31931.0
2016-11-18 11:30:00,44.12,44.12,43.83,43.83,41637.0,44.12,44.12,43.83,43.83,41637.0
2016-11-18 12:00:00,43.84,43.89,43.79,43.86,22488.0,43.84,43.89,43.79,43.86,22488.0
2016-11-18 12:30:00,43.87,43.91,43.79,43.9,13166.0,43.87,43.91,43.79,43.9,13166.0
2016-11-18 13:00:00,43.89,44.0,43.89,43.97,18832.0,43.89,44.0,43.89,43.97,18832.0
2016-11-18 13:30:00,43.96,44.06,43.94,44.0,19218.0,43.96,44.06,43.94,44.0,19218.0
2016-11-18 14:00:00,44.0,44.04,43.96,44.0,29388.0,44.0,44.04,43.96,44.0,29388.0
2016-11-18 14:30:00,44.0,44.02,43.95,43.95,30789.0,44.0,44.02,43.95,43.95,30789.0
2016-11-18 15:00:00,43.97,44.03,43.94,44.01,29696.0,43.97,44.03,43.94,44.01,29696.0
2016-11-18 15:30:00,44.0,44.01,43.89,43.96,88305.0,44.0,44.01,43.89,43.96,88305.0
2016-11-21 09:30:00,44.3,44.64,43.99,44.46,42800.0,44.3,44.64,43.99,44.46,42800.0
2016-11-21 10:00:00,44.48,44.75,44.47,44.69,84985.0,44.48,44.75,44.47,44.69,84985.0
2016-11-21 10:30:00,44.69,44.7,44.49,44.65,52274.0,44.69,44.7,44.49,44.65,52274.0
2016-11-21 11:00:00,44.64,44.78,44.59,44.61,68549.0,44.64,44.78,44.59,44.61,68549.0
2016-11-21 11:30:00,44.6,45.01,44.6,44.92,101221.0,44.6,45.01,44.6,44.92,101221.0
2016-11-21 12:00:00,44.89,44.98,44.65,44.83,34421.0,44.89,44.98,44.65,44.83,34421.0
2016-11-21 12:30:00,44.83,45.08,44.81,44.95,62220.0,44.83,45.08,44.81,44.95,62220.0
2016-11-21 13:00:00,44.95,44.98,44.85,44.95,18259.0,44.95,44.98,44.85,44.95,18259.0
2016-11-21 13:30:00,44.93,45.09,44.86,45.04,61430.0,44.93,45.09,44.86,45.04,61430.0
2016-11-21 14:00:00,45.04,45.11,45.01,45.07,36607.0,45.04,45.11,45.01,45.07,36607.0
2016-11-21 14:30:00,45.07,45.16,45.02,45.05,62369.0,45.07,45.16,45.02,45.05,62369.0
2016-11-21 15:00:00,45.06,45.17,44.96,44.99,67780.0,45.06,45.17,44.96,44.99,67780.0
2016-11-21 15:30:00,45.0,45.05,44.99,45.04,96767.0,45.0,45.05,44.99,45.04,96767.0
2016-11-22 09:30:00,45.26,45.44,45.09,45.43,28673.0,45.26,45.44,45.09,45.43,28673.0
2016-11-22 10:00:00,45.45,45.6,45.34,45.49,21294.0,45.45,45.6,45.34,45.49,21294.0
2016-11-22 10:30:00,45.53,45.53,45.24,45.35,37723.0,45.53,45.53,45.24,45.35,37723.0
2016-11-22 11:00:00,45.36,45.41,45.07,45.07,18759.0,45.36,45.41,45.07,45.07,18759.0
2016-11-22 11:30:00,45.05,45.1,44.9,44.91,26804.0,45.05,45.1,44.9,44.91,26804.0
2016-11-22 12:00:00,44.89,44.93,44.73,44.77,24757.0,44.89,44.93,44.73,44.77,24757.0
2016-11-22 12:30:00,44.78,44.96,44.77,44.93,15958.0,44.78,44.96,44.77,44.93,15958.0
2016-11-22 13:00:00,44.92,44.95,44.78,44.78,17640.0,44.92,44.95,44.78,44.78,17640.0
2016-11-22 13:30:00,44.76,44.78,44.69,44.7,14760.0,44.76,44.78,44.69,44.7,14760.0
2016-11-22 14:00:00,44.7,44.83,44.69,44.75,20077.0,44.7,44.83,44.69,44.75,20077.0
2016-11-22 14:30:00,44.75,44.8,44.73,44.77,19215.0,44.75,44.8,44.73,44.77,19215.0
2016-11-22 15:00:00,44.78,44.83,44.78,44.79,23868.0,44.78,44.83,44.78,44.79,23868.0
2016-11-22 15:30:00,44.8,44.86,44.78,44.79,101090.0,44.8,44.86,44.78,44.79,101090.0
2016-11-23 09:30:00,44.83,45.16,44.5,44.5,25389.0,44.83,45.16,44.5,44.5,25389.0
2016-11-23 10:00:00,44.59,44.61,44.42,44.52,43062.0,44.59,44.61,44.42,44.52,43062.0
2016-11-23 10:30:00,44.53,44.82,44.49,44.7,38781.0,44.53,44.82,44.49,44.7,38781.0
2016-11-23 11:00:00,44.73,44.76,44.55,44.58,23740.0,44.73,44.76,44.55,44.58,23740.0
2016-11-23 11:30:00,44.52,44.82,44.46,44.82,26443.0,44.52,44.82,44.46,44.82,26443.0
2016-11-23 12:00:00,44.8,44.82,44.67,44.7,18262.0,44.8,44.82,44.67,44.7,18262.0
2016-11-23 12:30:00,44.69,44.73,44.65,44.66,17505.0,44.69,44.73,44.65,44.66,17505.0
2016-11-23 13:00:00,44.67,44.68,44.56,44.62,25550.0,44.67,44.68,44.56,44.62,25550.0
2016-11-23 13:30:00,44.6,44.65,44.58,44.6,16400.0,44.6,44.65,44.58,44.6,16400.0
2016-11-23 14:00:00,44.61,44.72,44.6,44.69,36642.0,44.61,44.72,44.6,44.69,36642.0
2016-11-23 14:30:00,44.69,44.71,44.62,44.68,25222.0,44.69,44.71,44.62,44.68,25222.0
2016-11-23 15:00:00,44.69,44.84,44.69,44.82,24465.0,44.69,44.84,44.69,44.82,24465.0
2016-11-23 15:30:00,44.83,44.96,44.83,44.93,73451.0,44.83,44.96,44.83,44.93,73451.0
2016-11-25 09:30:00,45.14,45.17,44.8,45.17,20845.0,45.14,45.17,44.8,45.17,20845.0
2016-11-25 10:00:00,45.11,45.11,44.93,45.1,18309.0,45.11,45.11,44.93,45.1,18309.0
2016-11-25 10:30:00,45.09,45.09,44.9,44.91,20559.0,45.09,45.09,44.9,44.91,20559.0
2016-11-25 11:00:00,44.9,45.05,44.9,44.97,35044.0,44.9,45.05,44.9,44.97,35044.0
2016-11-25 11:30:00,44.99,45.12,44.97,45.07,19314.0,44.99,45.12,44.97,45.07,19314.0
2016-11-25 12:00:00,45.07,45.07,44.9,44.91,32424.0,45.07,45.07,44.9,44.91,32424.0
2016-11-25 12:30:00,44.92,44.93,44.76,44.79,76524.0,44.92,44.93,44.76,44.79,76524.0
2016-11-28 09:30:00,44.79,44.86,44.36,44.64,38351.0,44.79,44.86,44.36,44.64,38351.0
2016-11-28 10:00:00,44.66,44.74,44.44,44.46,32848.0,44.66,44.74,44.44,44.46,32848.0
2016-11-28 10:30:00,44.45,44.56,44.19,44.23,43393.0,44.45,44.56,44.19,44.23,43393.0
2016-11-28 11:00:00,44.26,44.26,43.98,44.14,35786.0,44.26,44.26,43.98,44.14,35786.0
2016-11-28 11:30:00,44.15,44.41,44.14,44.37,27775.0,44.15,44.41,44.14,44.37,27775.0
2016-11-28 12:00:00,44.38,44.6,44.38,44.49,25092.0,44.38,44.6,44.38,44.49,25092.0
2016-11-28 12:30:00,44.48,44.59,44.42,44.42,22150.0,44.48,44.59,44.42,44.42,22150.0
2016-11-28 13:00:00,44.41,44.65,44.38,44.64,23025.0,44.41,44.65,44.38,44.64,23025.0
2016-11-28 13:30:00,44.64,44.89,44.61,44.87,36864.0,44.64,44.89,44.61,44.87,36864.0
2016-11-28 14:00:00,44.86,44.92,44.8,44.8,27395.0,44.86,44.92,44.8,44.8,27395.0
2016-11-28 14:30:00,44.8,44.85,44.75,44.79,25263.0,44.8,44.85,44.75,44.79,25263.0
2016-11-28 15:00:00,44.78,44.86,44.73,44.74,42472.0,44.78,44.86,44.73,44.74,42472.0
2016-11-28 15:30:00,44.74,44.79,44.63,44.65,154880.0,44.74,44.79,44.63,44.65,154880.0
2016-11-29 09:30:00,44.84,45.05,44.38,44.41,32727.0,44.84,45.05,44.38,44.41,32727.0
2016-11-29 10:00:00,44.44,45.03,44.44,44.83,61005.0,44.44,45.03,44.44,44.83,61005.0
2016-11-29 10:30:00,44.87,44.97,44.71,44.77,25501.0,44.87,44.97,44.71,44.77,25501.0
2016-11-29 11:00:00,44.79,44.79,44.45,44.45,22319.0,44.79,44.79,44.45,44.45,22319.0
2016-11-29 11:30:00,44.44,44.55,44.42,44.44,24737.0,44.44,44.55,44.42,44.44,24737.0
2016-11-29 12:00:00,44.41,44.45,44.26,44.3,23565.0,44.41,44.45,44.26,44.3,23565.0
2016-11-29 12:30:00,44.28,44.44,44.28,44.34,45445.0,44.28,44.44,44.28,44.34,45445.0
2016-11-29 13:00:00,44.37,44.4,44.16,44.18,37511.0,44.37,44.4,44.16,44.18,37511.0
2016-11-29 13:30:00,44.18,44.25,44.1,44.22,22363.0,44.18,44.25,44.1,44.22,22363.0
2016-11-29 14:00:00,44.23,44.36,44.23,44.32,21287.0,44.23,44.36,44.23,44.32,21287.0
2016-11-29 14:30:00,44.32,44.39,44.29,44.32,28327.0,44.32,44.39,44.29,44.32,28327.0
2016-11-29 15:00:00,44.32,44.32,44.25,44.31,31074.0,44.32,44.32,44.25,44.31,31074.0
2016-11-29 15:30:00,44.31,44.31,44.15,44.24,81130.0,44.31,44.31,44.15,44.24,81130.0
2016-11-30 09:30:00,44.38,44.95,44.15,44.52,24186.0,44.38,44.95,44.15,44.52,24186.0
2016-11-30 10:00:00,44.53,44.79,44.51,44.6,18415.0,44.53,44.79,44.51,44.6,18415.0
2016-11-30 10:30:00,44.6,44.64,44.46,44.51,19708.0,44.6,44.64,44.46,44.51,19708.0
2016-11-30 11:00:00,44.54,44.62,44.46,44.47,32100.0,44.54,44.62,44.46,44.47,32100.0
2016-11-30 11:30:00,44.45,44.56,44.37,44.44,20904.0,44.45,44.56,44.37,44.44,20904.0
2016-11-30 12:00:00,44.45,44.46,44.34,44.35,18102.0,44.45,44.46,44.34,44.35,18102.0
2016-11-30 12:30:00,44.35,44.39,44.27,44.34,28001.0,44.35,44.39,44.27,44.34,28001.0
2016-11-30 13:00:00,44.33,44.4,44.29,44.36,28748.0,44.33,44.4,44.29,44.36,28748.0
2016-11-30 13:30:00,44.36,44.38,44.25,44.26,29147.0,44.36,44.38,44.25,44.26,29147.0
2016-11-30 14:00:00,44.26,44.31,44.12,44.17,30928.0,44.26,44.31,44.12,44.17,30928.0
2016-11-30 14:30:00,44.16,44.19,44.04,44.19,35422.0,44.16,44.19,44.04,44.19,35422.0
2016-11-30 15:00:00,44.18,44.67,44.18,44.65,95818.0,44.18,44.67,44.18,44.65,95818.0
2016-11-30 15:30:00,44.65,44.84,44.63,44.65,157173.0,44.65,44.84,44.63,44.65,157173.0
2016-12-01 09:30:00,44.95,46.6,44.88,46.6,131781.0,44.95,46.6,44.88,46.6,131781.0
2016-12-01 10:00:00,46.68,47.12,46.62,46.97,236352.0,46.68,47.12,46.62,46.97,236352.0
2016-12-01 10:30:00,46.96,47.1,46.42,46.8,86817.0,46.96,47.1,46.42,46.8,86817.0
2016-12-01 11:00:00,46.81,46.97,46.7,46.97,52961.0,46.81,46.97,46.7,46.97,52961.0
2016-12-01 11:30:00,46.96,46.98,46.72,46.76,62305.0,46.96,46.98,46.72,46.76,62305.0
2016-12-01 12:00:00,46.78,46.79,46.38,46.42,32475.0,46.78,46.79,46.38,46.42,32475.0
2016-12-01 12:30:00,46.42,46.52,46.28,46.34,28810.0,46.42,46.52,46.28,46.34,28810.0
2016-12-01 13:00:00,46.32,46.44,46.27,46.42,30221.0,46.32,46.44,46.27,46.42,30221.0
2016-12-01 13:30:00,46.42,46.49,46.19,46.2,27525.0,46.42,46.49,46.19,46.2,27525.0
2016-12-01 14:00:00,46.18,46.35,46.18,46.19,68744.0,46.18,46.35,46.18,46.19,68744.0
2016-12-01 14:30:00,46.17,46.38,46.17,46.33,41808.0,46.17,46.38,46.17,46.33,41808.0
2016-12-01 15:00:00,46.34,46.5,46.33,46.46,66750.0,46.34,46.5,46.33,46.46,66750.0
2016-12-01 15:30:00,46.45,46.45,46.21,46.34,165614.0,46.45,46.45,46.21,46.34,165614.0
2016-12-02 09:30:00,46.36,46.36,46.01,46.12,51667.0,46.36,46.36,46.01,46.12,51667.0
2016-12-02 10:00:00,46.15,46.17,45.34,45.35,26783.0,46.15,46.17,45.34,45.35,26783.0
2016-12-02 10:30:00,45.35,45.48,45.28,45.34,50838.0,45.35,45.48,45.28,45.34,50838.0
2016-12-02 11:00:00,45.33,45.37,45.01,45.02,33428.0,45.33,45.37,45.01,45.02,33428.0
2016-12-02 11:30:00,45.02,45.07,44.84,45.01,33129.0,45.02,45.07,44.84,45.01,33129.0
2016-12-02 12:00:00,45.0,45.08,44.96,45.01,33011.0,45.0,45.08,44.96,45.01,33011.0
2016-12-02 12:30:00,45.01,45.17,44.97,45.13,26138.0,45.01,45.17,44.97,45.13,26138.0
2016-12-02 13:00:00,45.11,45.14,44.96,45.03,19979.0,45.11,45.14,44.96,45.03,19979.0
2016-12-02 13:30:00,45.04,45.09,44.97,45.06,31859.0,45.04,45.09,44.97,45.06,31859.0
2016-12-02 14:00:00,45.06,45.08,44.97,45.01,31226.0,45.06,45.08,44.97,45.01,31226.0
2016-12-02 14:30:00,45.0,45.15,44.98,45.07,34932.0,45.0,45.15,44.98,45.07,34932.0
2016-12-02 15:00:00,45.07,45.08,44.88,44.93,48706.0,45.07,45.08,44.88,44.93,48706.0
2016-12-02 15:30:00,44.93,44.97,44.6,44.67,222642.0,44.93,44.97,44.6,44.67,222642.0
2016-12-05 09:30:00,45.13,45.67,44.67,45.65,71635.0,45.13,45.67,44.67,45.65,71635.0
2016-12-05 10:00:00,45.68,46.02,45.68,45.84,43788.0,45.68,46.02,45.68,45.84,43788.0
2016-12-05 10:30:00,45.86,45.92,45.23,45.27,62178.0,45.86,45.92,45.23,45.27,62178.0
2016-12-05 11:00:00,45.31,45.37,45.14,45.15,50103.0,45.31,45.37,45.14,45.15,50103.0
2016-12-05 11:30:00,45.15,45.25,45.09,45.22,42225.0,45.15,45.25,45.09,45.22,42225.0
2016-12-05 12:00:00,45.21,45.24,45.13,45.21,36636.0,45.21,45.24,45.13,45.21,36636.0
2016-12-05 12:30:00,45.2,45.21,45.07,45.11,42628.0,45.2,45.21,45.07,45.11,42628.0
2016-12-05 13:00:00,45.12,45.26,45.11,45.26,38866.0,45.12,45.26,45.11,45.26,38866.0
2016-12-05 13:30:00,45.25,45.35,45.22,45.31,34335.0,45.25,45.35,45.22,45.31,34335.0
2016-12-05 14:00:00,45.31,45.32,45.18,45.22,47728.0,45.31,45.32,45.18,45.22,47728.0
2016-12-05 14:30:00,45.23,45.45,45.22,45.38,58443.0,45.23,45.45,45.22,45.38,58443.0
2016-12-05 15:00:00,45.38,45.63,45.32,45.61,87447.0,45.38,45.63,45.32,45.61,87447.0
2016-12-05 15:30:00,45.61,45.64,45.51,45.59,128967.0,45.61,45.64,45.51,45.59,128967.0
2016-12-06 09:30:00,45.49,46.57,45.06,46.2,162845.0,45.49,46.57,45.06,46.2,162845.0
2016-12-06 10:00:00,46.25,46.44,46.16,46.16,70416.0,46.25,46.44,46.16,46.16,70416.0
2016-12-06 10:30:00,46.17,46.53,46.09,46.11,138225.0,46.17,46.53,46.09,46.11,138225.0
2016-12-06 11:00:00,46.13,46.24,45.94,46.13,33189.0,46.13,46.24,45.94,46.13,33189.0
2016-12-06 11:30:00,46.14,46.44,46.11,46.43,34432.0,46.14,46.44,46.11,46.43,34432.0
2016-12-06 12:00:00,46.4,46.99,46.39,46.96,118667.0,46.4,46.99,46.39,46.96,118667.0
2016-12-06 12:30:00,46.97,46.97,46.68,46.72,59681.0,46.97,46.97,46.68,46.72,59681.0
2016-12-06 13:00:00,46.73,47.1,46.72,47.08,53104.0,46.73,47.1,46.72,47.08,53104.0
2016-12-06 13:30:00,47.09,47.18,47.03,47.06,50685.0,47.09,47.18,47.03,47.06,50685.0
2016-12-06 14:00:00,47.04,47.13,47.0,47.12,44711.0,47.04,47.13,47.0,47.12,44711.0
2016-12-06 14:30:00,47.14,47.17,46.99,47.04,43984.0,47.14,47.17,46.99,47.04,43984.0
2016-12-06 15:00:00,47.04,47.07,46.93,46.95,48926.0,47.04,47.07,46.93,46.95,48926.0
2016-12-06 15:30:00,46.95,47.01,46.84,46.86,202789.0,46.95,47.01,46.84,46.86,202789.0
2016-12-07 09:30:00,46.98,47.27,46.78,47.03,70414.0,46.98,47.27,46.78,47.03,70414.0
2016-12-07 10:00:00,47.05,47.32,47.03,47.23,36206.0,47.05,47.32,47.03,47.23,36206.0
2016-12-07 10:30:00,47.22,47.24,47.03,47.18,22875.0,47.22,47.24,47.03,47.18,22875.0
2016-12-07 11:00:00,47.17,47.24,46.96,47.23,42365.0,47.17,47.24,46.96,47.23,42365.0
2016-12-07 11:30:00,47.22,47.54,47.2,47.46,39132.0,47.22,47.54,47.2,47.46,39132.0
2016-12-07 12:00:00,47.46,47.54,47.4,47.44,24246.0,47.46,47.54,47.4,47.44,24246.0
2016-12-07 12:30:00,47.44,47.63,47.43,47.6,20234.0,47.44,47.63,47.43,47.6,20234.0
2016-12-07 13:00:00,47.62,47.76,47.58,47.68,20304.0,47.62,47.76,47.58,47.68,20304.0
2016-12-07 13:30:00,47.68,47.77,47.6,47.75,24761.0,47.68,47.77,47.6,47.75,24761.0
2016-12-07 14:00:00,47.76,47.89,47.71,47.86,38391.0,47.76,47.89,47.71,47.86,38391.0
2016-12-07 14:30:00,47.88,48.01,47.86,48.0,36880.0,47.88,48.01,47.86,48.0,36880.0
2016-12-07 15:00:00,48.01,48.29,47.98,48.2,53300.0,48.01,48.29,47.98,48.2,53300.0
2016-12-07 15:30:00,48.19,48.39,48.17,48.37,194114.0,48.19,48.39,48.17,48.37,194114.0
2016-12-08 09:30:00,48.55,49.1,48.37,48.74,103425.0,48.55,49.1,48.37,48.74,103425.0
2016-12-08 10:00:00,48.75,48.9,48.52,48.59,131287.0,48.75,48.9,48.52,48.59,131287.0
2016-12-08 10:30:00,48.6,48.92,48.46,48.89,51517.0,48.6,48.92,48.46,48.89,51517.0
2016-12-08 11:00:00,48.89,49.07,48.86,49.07,42103.0,48.89,49.07,48.86,49.07,42103.0
2016-12-08 11:30:00,49.03,49.18,48.92,48.98,66606.0,49.03,49.18,48.92,48.98,66606.0
2016-12-08 12:00:00,48.99,49.28,48.95,49.24,47909.0,48.99,49.28,48.95,49.24,47909.0
2016-12-08 12:30:00,49.23,49.41,49.22,49.23,38787.0,49.23,49.41,49.22,49.23,38787.0
2016-12-08 13:00:00,49.24,49.43,49.22,49.43,38491.0,49.24,49.43,49.22,49.43,38491.0
2016-12-08 13:30:00,49.42,49.71,49.4,49.64,85142.0,49.42,49.71,49.4,49.64,85142.0
2016-12-08 14:00:00,49.64,49.77,49.54,49.76,84602.0,49.64,49.77,49.54,49.76,84602.0
2016-12-08 14:30:00,49.75,49.79,49.48,49.73,205608.0,49.75,49.79,49.48,49.73,205608.0
2016-12-08 15:00:00,49.73,49.94,49.68,49.86,111988.0,49.73,49.94,49.68,49.86,111988.0
2016-12-08 15:30:00,49.86,49.94,49.72,49.88,238561.0,49.86,49.94,49.72,49.88,238561.0
2016-12-09 09:30:00,49.79,49.79,48.62,49.55,123227.0,49.79,49.79,48.62,49.55,123227.0
2016-12-09 10:00:00,49.55,49.6,49.1,49.1,44991.0,49.55,49.6,49.1,49.1,44991.0
2016-12-09 10:30:00,49.14,49.46,49.05,49.34,54982.0,49.14,49.46,49.05,49.34,54982.0
2016-12-09 11:00:00,49.36,49.42,49.2,49.22,68226.0,49.36,49.42,49.2,49.22,68226.0
2016-12-09 11:30:00,49.24,49.29,49.14,49.15,21610.0,49.24,49.29,49.14,49.15,21610.0
2016-12-09 12:00:00,49.15,49.15,48.76,49.15,40832.0,49.15,49.15,48.76,49.15,40832.0
2016-12-09 12:30:00,49.15,49.17,48.9,48.91,33095.0,49.15,49.17,48.9,48.91,33095.0
2016-12-09 13:00:00,48.89,48.89,48.63,48.63,50557.0,48.89,48.89,48.63,48.63,50557.0
2016-12-09 13:30:00,48.62,48.77,48.52,48.76,22137.0,48.62,48.77,48.52,48.76,22137.0
2016-12-09 14:00:00,48.77,48.88,48.76,48.85,30018.0,48.77,48.88,48.76,48.85,30018.0
2016-12-09 14:30:00,48.84,49.16,48.84,49.0,110971.0,48.84,49.16,48.84,49.0,110971.0
2016-12-09 15:00:00,49.01,49.17,48.98,49.11,80484.0,49.01,49.17,48.98,49.11,80484.0
2016-12-09 15:30:00,49.1,49.1,48.9,48.98,169171.0,49.1,49.1,48.9,48.98,169171.0
2016-12-12 09:30:00,48.69,49.06,48.44,48.95,82314.0,48.69,49.06,48.44,48.95,82314.0
2016-12-12 10:00:00,48.91,49.0,48.16,48.16,59890.0,48.91,49.0,48.16,48.16,59890.0
2016-12-12 10:30:00,48.19,48.29,47.85,47.91,109764.0,48.19,48.29,47.85,47.91,109764.0
2016-12-12 11:00:00,47.91,48.15,47.76,48.13,43829.0,47.91,48.15,47.76,48.13,43829.0
2016-12-12 11:30:00,48.12,48.3,48.1,48.26,58100.0,48.12,48.3,48.1,48.26,58100.0
2016-12-12 12:00:00,48.25,48.27,48.05,48.09,33979.0,48.25,48.27,48.05,48.09,33979.0
2016-12-12 12:30:00,48.09,48.28,48.02,48.02,47988.0,48.09,48.28,48.02,48.02,47988.0
2016-12-12 13:00:00,48.02,48.04,47.91,47.93,43585.0,48.02,48.04,47.91,47.93,43585.0
2016-12-12 13:30:00,47.94,48.03,47.91,47.99,33033.0,47.94,48.03,47.91,47.99,33033.0
2016-12-12 14:00:00,47.99,48.22,47.98,48.22,54887.0,47.99,48.22,47.98,48.22,54887.0
2016-12-12 14:30:00,48.22,48.23,48.12,48.21,41435.0,48.22,48.23,48.12,48.21,41435.0
2016-12-12 15:00:00,48.19,48.23,48.14,48.2,68846.0,48.19,48.23,48.14,48.2,68846.0
2016-12-12 15:30:00,48.19,48.24,48.05,48.12,250143.0,48.19,48.24,48.05,48.12,250143.0
2016-12-13 09:30:00,48.38,48.42,47.85,47.88,30005.0,48.38,48.42,47.85,47.88,30005.0
2016-12-13 10:00:00,47.87,47.91,47.69,47.83,22591.0,47.87,47.91,47.69,47.83,22591.0
2016-12-13 10:30:00,47.8,48.0,47.63,48.0,22515.0,47.8,48.0,47.63,48.0,22515.0
2016-12-13 11:00:00,48.02,48.14,47.96,47.98,28508.0,48.02,48.14,47.96,47.98,28508.0
2016-12-13 11:30:00,47.96,48.05,47.79,48.0,27373.0,47.96,48.05,47.79,48.0,27373.0
2016-12-13 12:00:00,48.02,48.13,47.98,47.99,22264.0,48.02,48.13,47.98,47.99,22264.0
2016-12-13 12:30:00,48.02,48.16,47.72,48.11,131468.0,48.02,48.16,47.72,48.11,131468.0
2016-12-13 13:00:00,48.1,48.17,47.98,48.05,59160.0,48.1,48.17,47.98,48.05,59160.0
2016-12-13 13:30:00,48.06,48.19,47.98,48.13,50427.0,48.06,48.19,47.98,48.13,50427.0
2016-12-13 14:00:00,48.13,48.15,48.03,48.11,74510.0,48.13,48.15,48.03,48.11,74510.0
2016-12-13 14:30:00,48.11,48.18,48.03,48.03,34383.0,48.11,48.18,48.03,48.03,34383.0
2016-12-13 15:00:00,48.03,48.03,47.95,47.98,45046.0,48.03,48.03,47.95,47.98,45046.0
2016-12-13 15:30:00,47.98,48.02,47.95,48.0,286182.0,47.98,48.02,47.95,48.0,286182.0
2016-12-14 09:30:00,47.81,48.07,47.71,47.84,40963.0,47.81,48.07,47.71,47.84,40963.0
2016-12-14 10:00:00,47.83,47.85,47.33,47.62,58426.0,47.83,47.85,47.33,47.62,58426.0
2016-12-14 10:30:00,47.62,47.73,47.52,47.64,43044.0,47.62,47.73,47.52,47.64,43044.0
2016-12-14 11:00:00,47.64,47.89,47.61,47.88,44626.0,47.64,47.89,47.61,47.88,44626.0
2016-12-14 11:30:00,47.89,47.9,47.74,47.74,17426.0,47.89,47.9,47.74,47.74,17426.0
2016-12-14 12:00:00,47.75,47.9,47.75,47.89,34193.0,47.75,47.9,47.75,47.89,34193.0
2016-12-14 12:30:00,47.9,47.99,47.85,47.98,16114.0,47.9,47.99,47.85,47.98,16114.0
2016-12-14 13:00:00,47.98,48.1,47.94,48.07,24490.0,47.98,48.1,47.94,48.07,24490.0
2016-12-14 13:30:00,48.09,48.16,47.99,48.02,27687.0,48.09,48.16,47.99,48.02,27687.0
2016-12-14 14:00:00,48.0,48.23,47.78,47.78,69424.0,48.0,48.23,47.78,47.78,69424.0
2016-12-14 14:30:00,47.8,47.94,47.63,47.63,36111.0,47.8,47.94,47.63,47.63,36111.0
2016-12-14 15:00:00,47.65,47.69,47.21,47.51,62566.0,47.65,47.69,47.21,47.51,62566.0
2016-12-14 15:30:00,47.5,47.77,47.34,47.5,162609.0,47.5,47.77,47.34,47.5,162609.0
2016-12-15 09:30:00,47.49,48.2,47.34,48.2,26141.0,47.49,48.2,47.34,48.2,26141.0
2016-12-15 10:00:00,48.2,48.4,48.11,48.3,36372.0,48.2,48.4,48.11,48.3,36372.0
2016-12-15 10:30:00,48.28,48.64,48.13,48.19,72664.0,48.28,48.64,48.13,48.19,72664.0
2016-12-15 11:00:00,48.21,48.37,48.21,48.29,30584.0,48.21,48.37,48.21,48.29,30584.0
2016-12-15 11:30:00,48.27,48.32,48.22,48.29,58246.0,48.27,48.32,48.22,48.29,58246.0
2016-12-15 12:00:00,48.28,48.3,48.05,48.17,78616.0,48.28,48.3,48.05,48.17,78616.0
2016-12-15 12:30:00,48.14,48.25,47.89,48.01,49204.0,48.14,48.25,47.89,48.01,49204.0
2016-12-15 13:00:00,48.0,48.14,47.98,48.12,15918.0,48.0,48.14,47.98,48.12,15918.0
2016-12-15 13:30:00,48.12,48.19,47.96,48.0,17784.0,48.12,48.19,47.96,48.0,17784.0
2016-12-15 14:00:00,47.93,48.03,47.91,47.97,6369.0,47.93,48.03,47.91,47.97,6369.0
2016-12-15 14:30:00,47.95,47.98,47.83,47.87,15954.0,47.95,47.98,47.83,47.87,15954.0
2016-12-15 15:00:00,47.85,48.07,47.84,47.92,52092.0,47.85,48.07,47.84,47.92,52092.0
2016-12-15 15:30:00,47.93,48.06,47.9,47.97,86801.0,47.93,48.06,47.9,47.97,86801.0
2016-12-16 09:30:00,48.1,48.23,47.96,48.14,61007.0,48.1,48.23,47.96,48.14,61007.0
2016-12-16 10:00:00,48.11,48.31,48.01,48.21,12679.0,48.11,48.31,48.01,48.21,12679.0
2016-12-16 10:30:00,48.21,48.34,48.16,48.22,10528.0,48.21,48.34,48.16,48.22,10528.0
2016-12-16 11:00:00,48.24,48.33,48.03,48.03,28985.0,48.24,48.33,48.03,48.03,28985.0
2016-12-16 11:30:00,48.03,48.15,47.92,48.15,34531.0,48.03,48.15,47.92,48.15,34531.0
2016-12-16 12:00:00,48.14,48.24,48.1,48.22,13809.0,48.14,48.24,48.1,48.22,13809.0
2016-12-16 12:30:00,48.19,48.2,48.01,48.11,11948.0,48.19,48.2,48.01,48.11,11948.0
2016-12-16 13:00:00,48.07,48.13,47.89,47.94,6230.0,48.07,48.13,47.89,47.94,6230.0
2016-12-16 13:30:00,47.93,48.09,47.93,47.99,11000.0,47.93,48.09,47.93,47.99,11000.0
2016-12-16 14:00:00,47.98,48.05,47.9,47.95,16139.0,47.98,48.05,47.9,47.95,16139.0
2016-12-16 14:30:00,47.95,48.0,47.86,47.93,34309.0,47.95,48.0,47.86,47.93,34309.0
2016-12-16 15:00:00,47.92,48.01,47.81,47.86,37837.0,47.92,48.01,47.81,47.86,37837.0
2016-12-16 15:30:00,47.87,48.01,47.79,47.95,285735.0,47.87,48.01,47.79,47.95,285735.0
2016-12-19 09:30:00,48.13,48.74,47.7,48.42,44354.0,48.13,48.74,47.7,48.42,44354.0
2016-12-19 10:00:00,48.42,48.62,48.27,48.54,33315.0,48.42,48.62,48.27,48.54,33315.0
2016-12-19 10:30:00,48.56,48.62,48.47,48.58,46434.0,48.56,48.62,48.47,48.58,46434.0
2016-12-19 11:00:00,48.55,48.63,48.19,48.3,52618.0,48.55,48.63,48.19,48.3,52618.0
2016-12-19 11:30:00,48.32,48.35,47.85,47.85,32300.0,48.32,48.35,47.85,47.85,32300.0
2016-12-19 12:00:00,47.87,48.25,47.87,48.22,28810.0,47.87,48.25,47.87,48.22,28810.0
2016-12-19 12:30:00,48.25,48.33,48.23,48.27,9883.0,48.25,48.33,48.23,48.27,9883.0
2016-12-19 13:00:00,48.28,48.36,48.28,48.34,5517.0,48.28,48.36,48.28,48.34,5517.0
2016-12-19 13:30:00,48.38,48.4,48.27,48.35,8448.0,48.38,48.4,48.27,48.35,8448.0
2016-12-19 14:00:00,48.38,48.49,48.35,48.43,12719.0,48.38,48.49,48.35,48.43,12719.0
2016-12-19 14:30:00,48.44,48.55,48.43,48.46,21664.0,48.44,48.55,48.43,48.46,21664.0
2016-12-19 15:00:00,48.45,48.52,48.43,48.49,32970.0,48.45,48.52,48.43,48.49,32970.0
2016-12-19 15:30:00,48.5,48.63,48.48,48.6,84434.0,48.5,48.63,48.48,48.6,84434.0
2016-12-20 09:30:00,48.54,49.22,48.33,49.2,108981.0,48.54,49.22,48.33,49.2,108981.0
2016-12-20 10:00:00,49.17,49.31,49.04,49.11,114859.0,49.17,49.31,49.04,49.11,114859.0
2016-12-20 10:30:00,49.1,49.11,48.95,49.02,88581.0,49.1,49.11,48.95,49.02,88581.0
2016-12-20 11:00:00,48.98,49.04,48.94,49.01,14805.0,48.98,49.04,48.94,49.01,14805.0
2016-12-20 11:30:00,49.01,49.07,48.93,49.05,17543.0,49.01,49.07,48.93,49.05,17543.0
2016-12-20 12:00:00,49.03,49.23,49.0,49.23,15107.0,49.03,49.23,49.0,49.23,15107.0
2016-12-20 12:30:00,49.22,49.36,49.2,49.34,16204.0,49.22,49.36,49.2,49.34,16204.0
2016-12-20 13:00:00,49.3,49.34,49.25,49.3,23143.0,49.3,49.34,49.25,49.3,23143.0
2016-12-20 13:30:00,49.32,49.59,49.31,49.56,27030.0,49.32,49.59,49.31,49.56,27030.0
2016-12-20 14:00:00,49.55,49.55,49.3,49.34,29086.0,49.55,49.55,49.3,49.34,29086.0
2016-12-20 14:30:00,49.33,49.51,49.25,49.51,35113.0,49.33,49.51,49.25,49.51,35113.0
2016-12-20 15:00:00,49.5,49.64,49.42,49.45,69067.0,49.5,49.64,49.42,49.45,69067.0
2016-12-20 15:30:00,49.45,49.48,49.37,49.42,202599.0,49.45,49.48,49.37,49.42,202599.0
2016-12-21 09:30:00,49.46,49.51,49.16,49.47,19985.0,49.46,49.51,49.16,49.47,19985.0
2016-12-21 10:00:00,49.48,49.48,49.31,49.46,14826.0,49.48,49.48,49.31,49.46,14826.0
2016-12-21 10:30:00,49.45,49.45,49.29,49.3,12865.0,49.45,49.45,49.29,49.3,12865.0
2016-12-21 11:00:00,49.29,49.49,49.23,49.49,10886.0,49.29,49.49,49.23,49.49,10886.0
2016-12-21 11:30:00,49.48,49.6,49.4,49.46,31654.0,49.48,49.6,49.4,49.46,31654.0
2016-12-21 12:00:00,49.47,49.69,49.46,49.69,20409.0,49.47,49.69,49.46,49.69,20409.0
2016-12-21 12:30:00,49.66,49.66,49.52,49.55,12049.0,49.66,49.66,49.52,49.55,12049.0
2016-12-21 13:00:00,49.56,49.67,49.5,49.65,20464.0,49.56,49.67,49.5,49.65,20464.0
2016-12-21 13:30:00,49.63,49.67,49.55,49.62,21579.0,49.63,49.67,49.55,49.62,21579.0
2016-12-21 14:00:00,49.62,49.7,49.57,49.63,98483.0,49.62,49.7,49.57,49.63,98483.0
2016-12-21 14:30:00,49.62,49.68,49.56,49.56,29588.0,49.62,49.68,49.56,49.56,29588.0
2016-12-21 15:00:00,49.57,49.6,49.49,49.52,27426.0,49.57,49.6,49.49,49.52,27426.0
2016-12-21 15:30:00,49.52,49.57,49.5,49.54,103486.0,49.52,49.57,49.5,49.54,103486.0
2016-12-22 09:30:00,49.58,49.58,49.15,49.39,18309.0,49.58,49.58,49.15,49.39,18309.0
2016-12-22 10:00:00,49.33,49.33,48.9,48.9,16642.0,49.33,49.33,48.9,48.9,16642.0
2016-12-22 10:30:00,48.88,49.1,48.85,48.94,49266.0,48.88,49.1,48.85,48.94,49266.0
2016-12-22 11:00:00,48.93,48.96,48.66,48.66,69616.0,48.93,48.96,48.66,48.66,69616.0
2016-12-22 11:30:00,48.66,48.86,48.56,48.82,85672.0,48.66,48.86,48.56,48.82,85672.0
2016-12-22 12:00:00,48.81,49.05,48.79,49.01,175194.0,48.81,49.05,48.79,49.01,175194.0
2016-12-22 12:30:00,49.02,49.19,49.0,49.15,35190.0,49.02,49.19,49.0,49.15,35190.0
2016-12-22 13:00:00,49.13,49.14,48.99,49.01,30213.0,49.13,49.14,48.99,49.01,30213.0
2016-12-22 13:30:00,49.0,49.23,49.0,49.08,25944.0,49.0,49.23,49.0,49.08,25944.0
2016-12-22 14:00:00,49.05,49.05,48.85,48.87,41674.0,49.05,49.05,48.85,48.87,41674.0
2016-12-22 14:30:00,48.91,48.98,48.89,48.93,21939.0,48.91,48.98,48.89,48.93,21939.0
2016-12-22 15:00:00,48.94,48.98,48.81,48.93,78270.0,48.94,48.98,48.81,48.93,78270.0
2016-12-22 15:30:00,48.92,48.97,48.87,48.93,94924.0,48.92,48.97,48.87,48.93,94924.0
2016-12-23 09:30:00,48.98,49.36,48.8,49.08,33455.0,48.98,49.36,48.8,49.08,33455.0
2016-12-23 10:00:00,49.07,49.36,48.95,49.36,69211.0,49.07,49.36,48.95,49.36,69211.0
2016-12-23 10:30:00,49.39,49.48,49.23,49.25,9703.0,49.39,49.48,49.23,49.25,9703.0
2016-12-23 11:00:00,49.27,49.31,49.13,49.21,21052.0,49.27,49.31,49.13,49.21,21052.0
2016-12-23 11:30:00,49.23,49.24,49.0,49.03,12011.0,49.23,49.24,49.0,49.03,12011.0
2016-12-23 12:00:00,49.02,49.03,48.85,48.97,26013.0,49.02,49.03,48.85,48.97,26013.0
2016-12-23 12:30:00,48.99,49.03,48.9,48.92,20120.0,48.99,49.03,48.9,48.92,20120.0
2016-12-23 13:00:00,48.92,48.93,48.88,48.9,11907.0,48.92,48.93,48.88,48.9,11907.0
2016-12-23 13:30:00,48.91,49.05,48.91,48.98,18488.0,48.91,49.05,48.91,48.98,18488.0
2016-12-23 14:00:00,48.96,49.0,48.93,48.99,20045.0,48.96,49.0,48.93,48.99,20045.0
2016-12-23 14:30:00,49.0,49.02,48.98,49.02,36461.0,49.0,49.02,48.98,49.02,36461.0
2016-12-23 15:00:00,49.01,49.03,48.83,48.91,46536.0,49.01,49.03,48.83,48.91,46536.0
2016-12-23 15:30:00,48.92,49.03,48.9,49.0,47433.0,48.92,49.03,48.9,49.0,47433.0
2016-12-27 09:30:00,49.16,49.69,48.98,49.66,25504.0,49.16,49.69,48.98,49.66,25504.0
2016-12-27 10:00:00,49.66,49.87,49.64,49.69,55090.0,49.66,49.87,49.64,49.69,55090.0
2016-12-27 10:30:00,49.69,49.74,49.44,49.6,38252.0,49.69,49.74,49.44,49.6,38252.0
2016-12-27 11:00:00,49.61,49.61,49.47,49.52,28028.0,49.61,49.61,49.47,49.52,28028.0
2016-12-27 11:30:00,49.52,49.61,49.51,49.55,21133.0,49.52,49.61,49.51,49.55,21133.0
2016-12-27 12:00:00,49.54,49.55,49.43,49.44,24101.0,49.54,49.55,49.43,49.44,24101.0
2016-12-27 12:30:00,49.44,49.45,49.35,49.39,21438.0,49.44,49.45,49.35,49.39,21438.0
2016-12-27 13:00:00,49.39,49.39,49.28,49.29,15663.0,49.39,49.39,49.28,49.29,15663.0
2016-12-27 13:30:00,49.29,49.33,49.23,49.25,10282.0,49.29,49.33,49.23,49.25,10282.0
2016-12-27 14:00:00,49.26,49.51,49.25,49.5,23438.0,49.26,49.51,49.25,49.5,23438.0
2016-12-27 14:30:00,49.5,49.55,49.5,49.52,24298.0,49.5,49.55,49.5,49.52,24298.0
2016-12-27 15:00:00,49.52,49.55,49.48,49.55,32458.0,49.52,49.55,49.48,49.55,32458.0
2016-12-27 15:30:00,49.55,49.58,49.53,49.55,100179.0,49.55,49.58,49.53,49.55,100179.0
2016-12-28 09:30:00,49.57,49.9,49.11,49.19,16840.0,49.57,49.9,49.11,49.19,16840.0
2016-12-28 10:00:00,49.17,49.23,48.89,48.96,15669.0,49.17,49.23,48.89,48.96,15669.0
2016-12-28 10:30:00,48.94,49.0,48.76,48.8,20746.0,48.94,49.0,48.76,48.8,20746.0
2016-12-28 11:00:00,48.81,48.92,48.76,48.86,25731.0,48.81,48.92,48.76,48.86,25731.0
2016-12-28 11:30:00,48.86,48.94,48.77,48.89,35648.0,48.86,48.94,48.77,48.89,35648.0
2016-12-28 12:00:00,48.89,48.9,48.55,48.61,66979.0,48.89,48.9,48.55,48.61,66979.0
2016-12-28 12:30:00,48.58,48.76,48.44,48.44,41900.0,48.58,48.76,48.44,48.44,41900.0
2016-12-28 13:00:00,48.44,48.53,48.37,48.37,47265.0,48.44,48.53,48.37,48.37,47265.0
2016-12-28 13:30:00,48.38,48.49,48.2,48.21,25390.0,48.38,48.49,48.2,48.21,25390.0
2016-12-28 14:00:00,48.2,48.4,48.2,48.32,26279.0,48.2,48.4,48.2,48.32,26279.0
2016-12-28 14:30:00,48.31,48.35,48.27,48.33,17556.0,48.31,48.35,48.27,48.33,17556.0
2016-12-28 15:00:00,48.31,48.51,48.31,48.42,28442.0,48.31,48.51,48.31,48.42,28442.0
2016-12-28 15:30:00,48.42,48.44,48.31,48.41,122541.0,48.42,48.44,48.31,48.41,122541.0
2016-12-29 09:30:00,48.47,49.02,48.34,48.98,22418.0,48.47,49.02,48.34,48.98,22418.0
2016-12-29 10:00:00,48.97,49.15,48.88,49.11,20571.0,48.97,49.15,48.88,49.11,20571.0
2016-12-29 10:30:00,49.09,49.12,48.54,48.56,31539.0,49.09,49.12,48.54,48.56,31539.0
2016-12-29 11:00:00,48.56,48.57,48.36,48.43,42153.0,48.56,48.57,48.36,48.43,42153.0
2016-12-29 11:30:00,48.44,48.52,48.34,48.37,37114.0,48.44,48.52,48.34,48.37,37114.0
2016-12-29 12:00:00,48.37,48.45,48.25,48.42,12161.0,48.37,48.45,48.25,48.42,12161.0
2016-12-29 12:30:00,48.42,48.51,48.4,48.4,14032.0,48.42,48.51,48.4,48.4,14032.0
2016-12-29 13:00:00,48.39,48.43,48.35,48.42,19322.0,48.39,48.43,48.35,48.42,19322.0
2016-12-29 13:30:00,48.43,48.45,48.27,48.3,19670.0,48.43,48.45,48.27,48.3,19670.0
2016-12-29 14:00:00,48.31,48.6,48.3,48.53,19325.0,48.31,48.6,48.3,48.53,19325.0
2016-12-29 14:30:00,48.54,48.58,48.48,48.57,17303.0,48.54,48.58,48.48,48.57,17303.0
2016-12-29 15:00:00,48.56,48.75,48.52,48.74,25996.0,48.56,48.75,48.52,48.74,25996.0
2016-12-29 15:30:00,48.73,48.75,48.59,48.68,71005.0,48.73,48.75,48.59,48.68,71005.0
2016-12-30 09:30:00,48.74,48.95,48.31,48.34,28632.0,48.74,48.95,48.31,48.34,28632.0
2016-12-30 10:00:00,48.34,48.54,48.3,48.36,25282.0,48.34,48.54,48.3,48.36,25282.0
2016-12-30 10:30:00,48.37,48.52,48.37,48.47,19016.0,48.37,48.52,48.37,48.47,19016.0
2016-12-30 11:00:00,48.46,48.47,48.4,48.41,17626.0,48.46,48.47,48.4,48.41,17626.0
2016-12-30 11:30:00,48.42,48.48,48.35,48.41,16685.0,48.42,48.48,48.35,48.41,16685.0
2016-12-30 12:00:00,48.41,48.46,48.32,48.37,13549.0,48.41,48.46,48.32,48.37,13549.0
2016-12-30 12:30:00,48.34,48.53,48.34,48.53,27450.0,48.34,48.53,48.34,48.53,27450.0
2016-12-30 13:00:00,48.5,48.52,48.37,48.51,16758.0,48.5,48.52,48.37,48.51,16758.0
2016-12-30 13:30:00,48.52,48.6,48.47,48.47,9709.0,48.52,48.6,48.47,48.47,9709.0
2016-12-30 14:00:00,48.48,48.57,48.4,48.55,28164.0,48.48,48.57,48.4,48.55,28164.0
2016-12-30 14:30:00,48.54,48.6,48.47,48.48,32746.0,48.54,48.6,48.47,48.48,32746.0
2016-12-30 15:00:00,48.48,48.59,48.46,48.57,20325.0,48.48,48.59,48.46,48.57,20325.0
2016-12-30 15:30:00,48.57,48.7,48.44,48.7,120858.0,48.57,48.7,48.44,48.7,120858.0
2017-01-03 09:30:00,49.17,49.43,48.76,48.77,94161.0,49.17,49.43,48.76,48.77,94161.0
2017-01-03 10:00:00,48.86,49.49,48.84,49.38,85585.0,48.86,49.49,48.84,49.38,85585.0
2017-01-03 10:30:00,49.42,49.48,48.68,48.68,34428.0,49.42,49.48,48.68,48.68,34428.0
2017-01-03 11:00:00,48.66,48.87,48.56,48.57,65021.0,48.66,48.87,48.56,48.57,65021.0
2017-01-03 11:30:00,48.6,48.7,48.4,48.7,62981.0,48.6,48.7,48.4,48.7,62981.0
2017-01-03 12:00:00,48.7,48.93,48.61,48.76,38546.0,48.7,48.93,48.61,48.76,38546.0
2017-01-03 12:30:00,48.78,48.85,48.67,48.77,24471.0,48.78,48.85,48.67,48.77,24471.0
2017-01-03 13:00:00,48.78,48.9,48.68,48.82,27388.0,48.78,48.9,48.68,48.82,27388.0
2017-01-03 13:30:00,48.83,48.9,48.71,48.71,23540.0,48.83,48.9,48.71,48.71,23540.0
2017-01-03 14:00:00,48.71,48.94,48.71,48.82,27868.0,48.71,48.94,48.71,48.82,27868.0
2017-01-03 14:30:00,48.8,49.03,48.76,49.03,45072.0,48.8,49.03,48.76,49.03,45072.0
2017-01-03 15:00:00,49.05,49.12,49.01,49.06,30965.0,49.05,49.12,49.01,49.06,30965.0
2017-01-03 15:30:00,49.05,49.31,49.03,49.29,123789.0,49.05,49.31,49.03,49.29,123789.0
2017-01-04 09:30:00,49.48,50.12,49.48,50.01,40474.0,49.48,50.12,49.48,50.01,40474.0
2017-01-04 10:00:00,50.02,50.22,49.93,50.13,36102.0,50.02,50.22,49.93,50.13,36102.0
2017-01-04 10:30:00,50.13,50.46,50.11,50.38,21496.0,50.13,50.46,50.11,50.38,21496.0
2017-01-04 11:00:00,50.4,50.49,50.25,50.47,35310.0,50.4,50.49,50.25,50.47,35310.0
2017-01-04 11:30:00,50.47,50.74,50.47,50.69,26527.0,50.47,50.74,50.47,50.69,26527.0
2017-01-04 12:00:00,50.7,50.86,50.63,50.73,32834.0,50.7,50.86,50.63,50.73,32834.0
2017-01-04 12:30:00,50.73,50.96,50.7,50.89,51042.0,50.73,50.96,50.7,50.89,51042.0
2017-01-04 13:00:00,50.89,51.03,50.85,50.98,35679.0,50.89,51.03,50.85,50.98,35679.0
2017-01-04 13:30:00,50.98,51.0,50.84,50.86,45710.0,50.98,51.0,50.84,50.86,45710.0
2017-01-04 14:00:00,50.86,50.92,50.77,50.82,39347.0,50.86,50.92,50.77,50.82,39347.0
2017-01-04 14:30:00,50.83,50.84,50.6,50.71,47974.0,50.83,50.84,50.6,50.71,47974.0
2017-01-04 15:00:00,50.71,50.84,50.68,50.82,69404.0,50.71,50.84,50.68,50.82,69404.0
2017-01-04 15:30:00,50.81,51.27,50.8,51.22,369198.0,50.81,51.27,50.8,51.22,369198.0
2017-01-05 09:30:00,50.78,51.18,50.37,50.71,60176.0,50.78,51.18,50.37,50.71,60176.0
2017-01-05 10:00:00,50.71,51.02,50.66,50.98,52685.0,50.71,51.02,50.66,50.98,52685.0
2017-01-05 10:30:00,50.98,51.02,50.71,50.86,105125.0,50.98,51.02,50.71,50.86,105125.0
2017-01-05 11:00:00,50.87,50.92,50.66,50.84,124425.0,50.87,50.92,50.66,50.84,124425.0
2017-01-05 11:30:00,50.85,50.85,50.65,50.7,107151.0,50.85,50.85,50.65,50.7,107151.0
2017-01-05 12:00:00,50.71,50.73,50.54,50.65,55187.0,50.71,50.73,50.54,50.65,55187.0
2017-01-05 12:30:00,50.65,50.88,50.61,50.78,57684.0,50.65,50.88,50.61,50.78,57684.0
2017-01-05 13:00:00,50.77,50.87,50.71,50.75,45296.0,50.77,50.87,50.71,50.75,45296.0
2017-01-05 13:30:00,50.76,50.81,50.68,50.75,40348.0,50.76,50.81,50.68,50.75,40348.0
2017-01-05 14:00:00,50.74,50.99,50.74,50.83,65020.0,50.74,50.99,50.74,50.83,65020.0
2017-01-05 14:30:00,50.83,50.92,50.75,50.85,104755.0,50.83,50.92,50.75,50.85,104755.0
2017-01-05 15:00:00,50.85,51.23,50.85,51.23,72638.0,50.85,51.23,50.85,51.23,72638.0
2017-01-05 15:30:00,51.23,51.25,51.05,51.13,211423.0,51.23,51.25,51.05,51.13,211423.0
2017-01-06 09:30:00,51.23,51.23,50.15,50.34,135613.0,51.23,51.23,50.15,50.34,135613.0
2017-01-06 10:00:00,50.37,50.55,50.08,50.33,172648.0,50.37,50.55,50.08,50.33,172648.0
2017-01-06 10:30:00,50.33,50.4,50.0,50.1,88710.0,50.33,50.4,50.0,50.1,88710.0
2017-01-06 11:00:00,50.11,50.26,49.9,50.26,146738.0,50.11,50.26,49.9,50.26,146738.0
2017-01-06 11:30:00,50.26,50.39,50.07,50.12,67775.0,50.26,50.39,50.07,50.12,67775.0
2017-01-06 12:00:00,50.14,50.34,50.06,50.33,90545.0,50.14,50.34,50.06,50.33,90545.0
2017-01-06 12:30:00,50.33,50.53,50.33,50.48,19031.0,50.33,50.53,50.33,50.48,19031.0
2017-01-06 13:00:00,50.5,50.58,50.49,50.49,15405.0,50.5,50.58,50.49,50.49,15405.0
2017-01-06 13:30:00,50.51,50.73,50.49,50.67,14157.0,50.51,50.73,50.49,50.67,14157.0
2017-01-06 14:00:00,50.69,50.74,50.5,50.51,23515.0,50.69,50.74,50.5,50.51,23515.0
2017-01-06 14:30:00,50.52,50.6,50.49,50.56,15252.0,50.52,50.6,50.49,50.56,15252.0
2017-01-06 15:00:00,50.57,50.57,50.24,50.33,29399.0,50.57,50.57,50.24,50.33,29399.0
2017-01-06 15:30:00,50.33,50.37,50.25,50.32,126377.0,50.33,50.37,50.25,50.32,126377.0
2017-01-09 09:30:00,50.24,50.25,49.82,50.05,23378.0,50.24,50.25,49.82,50.05,23378.0
2017-01-09 10:00:00,50.02,50.15,49.87,50.14,20655.0,50.02,50.15,49.87,50.14,20655.0
2017-01-09 10:30:00,50.09,50.39,50.03,50.35,22254.0,50.09,50.39,50.03,50.35,22254.0
2017-01-09 11:00:00,50.35,50.38,50.2,50.36,37595.0,50.35,50.38,50.2,50.36,37595.0
2017-01-09 11:30:00,50.36,50.36,50.11,50.18,20971.0,50.36,50.36,50.11,50.18,20971.0
2017-01-09 12:00:00,50.2,50.24,50.12,50.2,10659.0,50.2,50.24,50.12,50.2,10659.0
2017-01-09 12:30:00,50.2,50.25,50.12,50.23,19226.0,50.2,50.25,50.12,50.23,19226.0
2017-01-09 13:00:00,50.23,50.27,50.16,50.25,28169.0,50.23,50.27,50.16,50.25,28169.0
2017-01-09 13:30:00,50.25,50.26,50.17,50.22,17006.0,50.25,50.26,50.17,50.22,17006.0
2017-01-09 14:00:00,50.22,50.29,50.2,50.25,28155.0,50.22,50.29,50.2,50.25,28155.0
2017-01-09 14:30:00,50.25,50.35,50.23,50.35,14623.0,50.25,50.35,50.23,50.35,14623.0
2017-01-09 15:00:00,50.35,50.44,50.34,50.43,16451.0,50.35,50.44,50.34,50.43,16451.0
2017-01-09 15:30:00,50.42,50.61,50.41,50.56,112578.0,50.42,50.61,50.41,50.56,112578.0
2017-01-10 09:30:00,50.73,51.18,50.35,51.14,30711.0,50.73,51.18,50.35,51.14,30711.0
2017-01-10 10:00:00,51.14,51.24,50.98,51.13,21682.0,51.14,51.24,50.98,51.13,21682.0
2017-01-10 10:30:00,51.18,51.54,51.02,51.45,19828.0,51.18,51.54,51.02,51.45,19828.0
2017-01-10 11:00:00,51.49,51.65,51.38,51.42,25311.0,51.49,51.65,51.38,51.42,25311.0
2017-01-10 11:30:00,51.41,51.55,51.38,51.5,55927.0,51.41,51.55,51.38,51.5,55927.0
2017-01-10 12:00:00,51.49,51.51,51.37,51.4,25239.0,51.49,51.51,51.37,51.4,25239.0
2017-01-10 12:30:00,51.4,51.41,51.28,51.39,19693.0,51.4,51.41,51.28,51.39,19693.0
2017-01-10 13:00:00,51.36,51.63,51.29,51.47,64166.0,51.36,51.63,51.29,51.47,64166.0
2017-01-10 13:30:00,51.48,51.59,51.29,51.32,22676.0,51.48,51.59,51.29,51.32,22676.0
2017-01-10 14:00:00,51.34,51.34,51.07,51.07,22887.0,51.34,51.34,51.07,51.07,22887.0
2017-01-10 14:30:00,51.08,51.16,51.07,51.08,14895.0,51.08,51.16,51.07,51.08,14895.0
2017-01-10 15:00:00,51.09,51.24,51.07,51.19,20356.0,51.09,51.24,51.07,51.19,20356.0
2017-01-10 15:30:00,51.19,51.3,51.12,51.13,91938.0,51.19,51.3,51.12,51.13,91938.0
2017-01-11 09:30:00,51.35,51.44,50.97,51.37,25078.0,51.35,51.44,50.97,51.37,25078.0
2017-01-11 10:00:00,51.34,51.34,51.04,51.08,13880.0,51.34,51.34,51.04,51.08,13880.0
2017-01-11 10:30:00,51.04,51.11,50.82,50.83,25470.0,51.04,51.11,50.82,50.83,25470.0
2017-01-11 11:00:00,50.84,51.13,50.77,51.03,80312.0,50.84,51.13,50.77,51.03,80312.0
2017-01-11 11:30:00,50.96,51.33,50.82,51.33,37912.0,50.96,51.33,50.82,51.33,37912.0
2017-01-11 12:00:00,51.3,51.32,50.97,51.1,30579.0,51.3,51.32,50.97,51.1,30579.0
2017-01-11 12:30:00,51.09,51.09,50.79,50.95,28629.0,51.09,51.09,50.79,50.95,28629.0
2017-01-11 13:00:00,50.99,51.08,50.89,51.0,32207.0,50.99,51.08,50.89,51.0,32207.0
2017-01-11 13:30:00,50.96,51.17,50.92,51.13,21492.0,50.96,51.17,50.92,51.13,21492.0
2017-01-11 14:00:00,51.14,51.24,51.08,51.15,11436.0,51.14,51.24,51.08,51.15,11436.0
2017-01-11 14:30:00,51.13,51.28,51.13,51.2,11184.0,51.13,51.28,51.13,51.2,11184.0
2017-01-11 15:00:00,51.23,51.38,51.23,51.29,38028.0,51.23,51.38,51.23,51.29,38028.0
2017-01-11 15:30:00,51.3,51.47,51.28,51.39,136160.0,51.3,51.47,51.28,51.39,136160.0
2017-01-12 09:30:00,51.23,51.53,50.88,51.11,17325.0,51.23,51.53,50.88,51.11,17325.0
2017-01-12 10:00:00,51.16,51.17,50.85,50.86,55516.0,51.16,51.17,50.85,50.86,55516.0
2017-01-12 10:30:00,50.87,50.88,50.54,50.6,66330.0,50.87,50.88,50.54,50.6,66330.0
2017-01-12 11:00:00,50.59,50.7,50.42,50.61,68547.0,50.59,50.7,50.42,50.61,68547.0
2017-01-12 11:30:00,50.61,50.85,50.57,50.81,26371.0,50.61,50.85,50.57,50.81,26371.0
2017-01-12 12:00:00,50.82,51.23,50.8,51.17,15965.0,50.82,51.23,50.8,51.17,15965.0
2017-01-12 12:30:00,51.2,51.2,50.98,51.04,18228.0,51.2,51.2,50.98,51.04,18228.0
2017-01-12 13:00:00,51.04,51.3,51.04,51.3,14529.0,51.04,51.3,51.04,51.3,14529.0
2017-01-12 13:30:00,51.3,51.53,51.3,51.49,16446.0,51.3,51.53,51.3,51.49,16446.0
2017-01-12 14:00:00,51.52,51.57,51.45,51.47,25173.0,51.52,51.57,51.45,51.47,25173.0
2017-01-12 14:30:00,51.48,51.65,51.47,51.63,26197.0,51.48,51.65,51.47,51.63,26197.0
2017-01-12 15:00:00,51.64,51.64,51.45,51.48,24137.0,51.64,51.64,51.45,51.48,24137.0
2017-01-12 15:30:00,51.49,51.67,51.48,51.61,130444.0,51.49,51.67,51.48,51.61,130444.0
2017-01-13 09:30:00,51.53,51.97,51.51,51.97,15897.0,51.53,51.97,51.51,51.97,15897.0
2017-01-13 10:00:00,51.87,51.93,51.53,51.54,20780.0,51.87,51.93,51.53,51.54,20780.0
2017-01-13 10:30:00,51.51,51.64,51.4,51.42,28016.0,51.51,51.64,51.4,51.42,28016.0
2017-01-13 11:00:00,51.42,51.79,51.39,51.79,21976.0,51.42,51.79,51.39,51.79,21976.0
2017-01-13 11:30:00,51.73,51.83,51.69,51.73,16835.0,51.73,51.83,51.69,51.73,16835.0
2017-01-13 12:00:00,51.74,51.79,51.63,51.63,10552.0,51.74,51.79,51.63,51.63,10552.0
2017-01-13 12:30:00,51.62,51.65,51.55,51.55,11779.0,51.62,51.65,51.55,51.55,11779.0
2017-01-13 13:00:00,51.54,51.6,51.46,51.47,28412.0,51.54,51.6,51.46,51.47,28412.0
2017-01-13 13:30:00,51.47,51.59,51.35,51.4,35493.0,51.47,51.59,51.35,51.4,35493.0
2017-01-13 14:00:00,51.37,51.45,51.21,51.22,35150.0,51.37,51.45,51.21,51.22,35150.0
2017-01-13 14:30:00,51.21,51.32,51.18,51.31,8837.0,51.21,51.32,51.18,51.31,8837.0
2017-01-13 15:00:00,51.31,51.37,51.31,51.35,10853.0,51.31,51.37,51.31,51.35,10853.0
2017-01-13 15:30:00,51.34,51.44,51.28,51.32,91693.0,51.34,51.44,51.28,51.32,91693.0
2017-01-17 09:30:00,51.27,52.37,51.27,52.21,64389.0,51.27,52.37,51.27,52.21,64389.0
2017-01-17 10:00:00,52.2,52.22,51.78,51.88,83743.0,52.2,52.22,51.78,51.88,83743.0
2017-01-17 10:30:00,51.9,52.02,51.8,51.87,34339.0,51.9,52.02,51.8,51.87,34339.0
2017-01-17 11:00:00,51.88,51.88,51.7,51.74,20660.0,51.88,51.88,51.7,51.74,20660.0
2017-01-17 11:30:00,51.74,51.85,51.74,51.82,10914.0,51.74,51.85,51.74,51.82,10914.0
2017-01-17 12:00:00,51.8,51.91,51.52,51.91,20993.0,51.8,51.91,51.52,51.91,20993.0
2017-01-17 12:30:00,51.89,52.0,51.73,51.78,32027.0,51.89,52.0,51.73,51.78,32027.0
2017-01-17 13:00:00,51.77,51.87,51.76,51.8,14050.0,51.77,51.87,51.76,51.8,14050.0
2017-01-17 13:30:00,51.79,51.86,51.65,51.65,10800.0,51.79,51.86,51.65,51.65,10800.0
2017-01-17 14:00:00,51.66,51.72,51.52,51.52,12286.0,51.66,51.72,51.52,51.52,12286.0
2017-01-17 14:30:00,51.53,51.54,51.39,51.46,43536.0,51.53,51.54,51.39,51.46,43536.0
2017-01-17 15:00:00,51.47,51.6,51.41,51.55,20080.0,51.47,51.6,51.41,51.55,20080.0
2017-01-17 15:30:00,51.54,51.7,51.53,51.67,131360.0,51.54,51.7,51.53,51.67,131360.0
2017-01-18 09:30:00,51.49,51.5,51.01,51.43,49661.0,51.49,51.5,51.01,51.43,49661.0
2017-01-18 10:00:00,51.36,51.64,51.36,51.49,28873.0,51.36,51.64,51.36,51.49,28873.0
2017-01-18 10:30:00,51.51,51.55,51.22,51.37,99138.0,51.51,51.55,51.22,51.37,99138.0
2017-01-18 11:00:00,51.39,51.59,51.34,51.53,14025.0,51.39,51.59,51.34,51.53,14025.0
2017-01-18 11:30:00,51.53,51.72,51.46,51.58,177990.0,51.53,51.72,51.46,51.58,177990.0
2017-01-18 12:00:00,51.57,51.81,51.5,51.51,46986.0,51.57,51.81,51.5,51.51,46986.0
2017-01-18 12:30:00,51.51,51.56,51.25,51.29,21827.0,51.51,51.56,51.25,51.29,21827.0
2017-01-18 13:00:00,51.28,51.41,51.26,51.4,11163.0,51.28,51.41,51.26,51.4,11163.0
2017-01-18 13:30:00,51.39,51.53,51.39,51.53,12838.0,51.39,51.53,51.39,51.53,12838.0
2017-01-18 14:00:00,51.52,51.62,51.5,51.61,23941.0,51.52,51.62,51.5,51.61,23941.0
2017-01-18 14:30:00,51.61,51.69,51.58,51.63,14224.0,51.61,51.69,51.58,51.63,14224.0
2017-01-18 15:00:00,51.63,51.66,51.55,51.62,26558.0,51.63,51.66,51.55,51.62,26558.0
2017-01-18 15:30:00,51.61,51.83,51.59,51.82,149555.0,51.61,51.83,51.59,51.82,149555.0
2017-01-19 09:30:00,51.77,52.29,51.77,52.22,28232.0,51.77,52.29,51.77,52.22,28232.0
2017-01-19 10:00:00,52.21,52.21,51.72,51.89,33060.0,52.21,52.21,51.72,51.89,33060.0
2017-01-19 10:30:00,51.9,52.06,51.88,51.94,22330.0,51.9,52.06,51.88,51.94,22330.0
2017-01-19 11:00:00,51.91,51.92,51.59,51.88,55515.0,51.91,51.92,51.59,51.88,55515.0
2017-01-19 11:30:00,51.9,51.96,51.82,51.86,23253.0,51.9,51.96,51.82,51.86,23253.0
2017-01-19 12:00:00,51.86,51.88,51.72,51.8,28712.0,51.86,51.88,51.72,51.8,28712.0
2017-01-19 12:30:00,51.79,51.9,51.75,51.87,16211.0,51.79,51.9,51.75,51.87,16211.0
2017-01-19 13:00:00,51.86,51.86,51.47,51.48,31896.0,51.86,51.86,51.47,51.48,31896.0
2017-01-19 13:30:00,51.47,51.58,51.47,51.5,19151.0,51.47,51.58,51.47,51.5,19151.0
2017-01-19 14:00:00,51.48,51.61,51.4,51.6,44663.0,51.48,51.61,51.4,51.6,44663.0
2017-01-19 14:30:00,51.59,51.65,51.49,51.57,42381.0,51.59,51.65,51.49,51.57,42381.0
2017-01-19 15:00:00,51.55,51.71,51.51,51.68,49503.0,51.55,51.71,51.51,51.68,49503.0
2017-01-19 15:30:00,51.68,51.71,51.56,51.61,132647.0,51.68,51.71,51.56,51.61,132647.0
2017-01-20 09:30:00,51.81,51.98,51.58,51.77,51652.0,51.81,51.98,51.58,51.77,51652.0
2017-01-20 10:00:00,51.77,51.93,51.63,51.71,52966.0,51.77,51.93,51.63,51.71,52966.0
2017-01-20 10:30:00,51.72,52.0,51.7,51.96,45299.0,51.72,52.0,51.7,51.96,45299.0
2017-01-20 11:00:00,51.98,51.99,51.68,51.68,21326.0,51.98,51.99,51.68,51.68,21326.0
2017-01-20 11:30:00,51.68,51.86,51.68,51.86,21965.0,51.68,51.86,51.68,51.86,21965.0
2017-01-20 12:00:00,51.84,51.9,51.47,51.73,39119.0,51.84,51.9,51.47,51.73,39119.0
2017-01-20 12:30:00,51.74,51.74,51.43,51.53,28887.0,51.74,51.74,51.43,51.53,28887.0
2017-01-20 13:00:00,51.51,51.86,51.51,51.76,25623.0,51.51,51.86,51.51,51.76,25623.0
2017-01-20 13:30:00,51.75,51.81,51.6,51.67,12839.0,51.75,51.81,51.6,51.67,12839.0
2017-01-20 14:00:00,51.66,51.72,51.62,51.72,20547.0,51.66,51.72,51.62,51.72,20547.0
2017-01-20 14:30:00,51.73,51.83,51.7,51.79,24358.0,51.73,51.83,51.7,51.79,24358.0
2017-01-20 15:00:00,51.78,51.83,51.56,51.59,62396.0,51.78,51.83,51.56,51.59,62396.0
2017-01-20 15:30:00,51.59,51.72,51.54,51.71,120835.0,51.59,51.72,51.54,51.71,120835.0
2017-01-23 09:30:00,51.41,51.65,51.15,51.48,8365.0,51.41,51.65,51.15,51.48,8365.0
2017-01-23 10:00:00,51.49,51.57,51.33,51.39,23004.0,51.49,51.57,51.33,51.39,23004.0
2017-01-23 10:30:00,51.4,51.66,51.38,51.52,26297.0,51.4,51.66,51.38,51.52,26297.0
2017-01-23 11:00:00,51.51,51.7,51.45,51.7,23409.0,51.51,51.7,51.45,51.7,23409.0
2017-01-23 11:30:00,51.73,51.76,51.52,51.72,27014.0,51.73,51.76,51.52,51.72,27014.0
2017-01-23 12:00:00,51.7,51.83,51.54,51.81,80014.0,51.7,51.83,51.54,51.81,80014.0
2017-01-23 12:30:00,51.83,51.94,51.77,51.92,25776.0,51.83,51.94,51.77,51.92,25776.0
2017-01-23 13:00:00,51.91,53.14,51.91,52.29,573712.0,51.91,53.14,51.91,52.29,573712.0
2017-01-23 13:30:00,52.28,52.3,51.9,51.98,307108.0,52.28,52.3,51.9,51.98,307108.0
2017-01-23 14:00:00,51.99,52.25,51.98,52.03,61300.0,51.99,52.25,51.98,52.03,61300.0
2017-01-23 14:30:00,52.06,52.14,51.95,52.06,58549.0,52.06,52.14,51.95,52.06,58549.0
2017-01-23 15:00:00,52.06,52.15,51.94,52.1,59082.0,52.06,52.15,51.94,52.1,59082.0
2017-01-23 15:30:00,52.09,52.25,52.01,52.18,186929.0,52.09,52.25,52.01,52.18,186929.0
2017-01-24 09:30:00,52.14,52.72,52.14,52.43,33927.0,52.14,52.72,52.14,52.43,33927.0
2017-01-24 10:00:00,52.43,52.62,52.28,52.52,36302.0,52.43,52.62,52.28,52.52,36302.0
2017-01-24 10:30:00,52.51,52.66,52.43,52.52,28707.0,52.51,52.66,52.43,52.52,28707.0
2017-01-24 11:00:00,52.53,52.74,52.47,52.71,44799.0,52.53,52.74,52.47,52.71,44799.0
2017-01-24 11:30:00,52.73,52.91,52.71,52.88,37770.0,52.73,52.91,52.71,52.88,37770.0
2017-01-24 12:00:00,52.87,52.94,52.85,52.9,20699.0,52.87,52.94,52.85,52.9,20699.0
2017-01-24 12:30:00,52.89,53.04,52.86,52.98,22947.0,52.89,53.04,52.86,52.98,22947.0
2017-01-24 13:00:00,52.98,53.15,52.98,53.1,30544.0,52.98,53.15,52.98,53.1,30544.0
2017-01-24 13:30:00,53.1,53.14,53.05,53.08,20267.0,53.1,53.14,53.05,53.08,20267.0
2017-01-24 14:00:00,53.07,53.11,53.03,53.05,28137.0,53.07,53.11,53.03,53.05,28137.0
2017-01-24 14:30:00,53.04,53.09,53.01,53.04,23583.0,53.04,53.09,53.01,53.04,23583.0
2017-01-24 15:00:00,53.04,53.09,52.86,52.87,48923.0,53.04,53.09,52.86,52.87,48923.0
2017-01-24 15:30:00,52.87,53.08,52.85,53.01,132480.0,52.87,53.08,52.85,53.01,132480.0
2017-01-25 09:30:00,53.48,53.74,53.31,53.59,33633.0,53.48,53.74,53.31,53.59,33633.0
2017-01-25 10:00:00,53.58,53.58,53.26,53.28,26995.0,53.58,53.58,53.26,53.28,26995.0
2017-01-25 10:30:00,53.2,53.36,53.12,53.13,73012.0,53.2,53.36,53.12,53.13,73012.0
2017-01-25 11:00:00,53.12,53.18,52.95,52.98,189477.0,53.12,53.18,52.95,52.98,189477.0
2017-01-25 11:30:00,52.99,52.99,52.74,52.76,127384.0,52.99,52.99,52.74,52.76,127384.0
2017-01-25 12:00:00,52.76,52.76,52.47,52.47,189684.0,52.76,52.76,52.47,52.47,189684.0
2017-01-25 12:30:00,52.48,52.84,52.43,52.7,85295.0,52.48,52.84,52.43,52.7,85295.0
2017-01-25 13:00:00,52.7,52.86,52.68,52.84,41595.0,52.7,52.86,52.68,52.84,41595.0
2017-01-25 13:30:00,52.84,53.18,52.81,52.93,190787.0,52.84,53.18,52.81,52.93,190787.0
2017-01-25 14:00:00,52.91,53.03,52.84,52.97,131213.0,52.91,53.03,52.84,52.97,131213.0
2017-01-25 14:30:00,52.97,53.06,52.88,52.98,81410.0,52.97,53.06,52.88,52.98,81410.0
2017-01-25 15:00:00,53.0,53.04,52.8,53.02,85323.0,53.0,53.04,52.8,53.02,85323.0
2017-01-25 15:30:00,53.01,53.03,52.95,52.96,237810.0,53.01,53.03,52.95,52.96,237810.0
2017-01-26 09:30:00,53.13,53.49,52.98,53.28,126404.0,53.13,53.49,52.98,53.28,126404.0
2017-01-26 10:00:00,53.26,53.26,52.85,52.94,49019.0,53.26,53.26,52.85,52.94,49019.0
2017-01-26 10:30:00,52.98,53.34,52.97,53.23,89732.0,52.98,53.34,52.97,53.23,89732.0
2017-01-26 11:00:00,53.24,53.5,53.19,53.41,83068.0,53.24,53.5,53.19,53.41,83068.0
2017-01-26 11:30:00,53.38,53.48,53.34,53.43,28788.0,53.38,53.48,53.34,53.43,28788.0
2017-01-26 12:00:00,53.43,53.45,53.24,53.24,22026.0,53.43,53.45,53.24,53.24,22026.0
2017-01-26 12:30:00,53.25,53.33,53.21,53.29,23419.0,53.25,53.33,53.21,53.29,23419.0
2017-01-26 13:00:00,53.29,53.31,53.18,53.28,46352.0,53.29,53.31,53.18,53.28,46352.0
2017-01-26 13:30:00,53.29,53.36,53.25,53.34,20640.0,53.29,53.36,53.25,53.34,20640.0
2017-01-26 14:00:00,53.34,53.35,53.25,53.29,37850.0,53.34,53.35,53.25,53.29,37850.0
2017-01-26 14:30:00,53.29,53.3,53.09,53.22,68002.0,53.29,53.3,53.09,53.22,68002.0
2017-01-26 15:00:00,53.2,53.26,52.92,52.94,37525.0,53.2,53.26,52.92,52.94,37525.0
2017-01-26 15:30:00,52.93,52.98,52.8,52.87,113615.0,52.93,52.98,52.8,52.87,113615.0
2017-01-27 09:30:00,52.7,52.7,52.22,52.34,29884.0,52.7,52.7,52.22,52.34,29884.0
2017-01-27 10:00:00,52.34,52.61,52.29,52.46,27844.0,52.34,52.61,52.29,52.46,27844.0
2017-01-27 10:30:00,52.47,52.69,52.43,52.43,16125.0,52.47,52.69,52.43,52.43,16125.0
2017-01-27 11:00:00,52.44,52.49,52.29,52.31,32899.0,52.44,52.49,52.29,52.31,32899.0
2017-01-27 11:30:00,52.3,52.39,52.18,52.39,15824.0,52.3,52.39,52.18,52.39,15824.0
2017-01-27 12:00:00,52.36,52.57,52.31,52.37,23427.0,52.36,52.57,52.31,52.37,23427.0
2017-01-27 12:30:00,52.37,52.43,52.32,52.37,11289.0,52.37,52.43,52.32,52.37,11289.0
2017-01-27 13:00:00,52.37,52.45,52.32,52.32,22059.0,52.37,52.45,52.32,52.32,22059.0
2017-01-27 13:30:00,52.34,52.4,52.27,52.35,26936.0,52.34,52.4,52.27,52.35,26936.0
2017-01-27 14:00:00,52.36,52.39,52.13,52.13,41439.0,52.36,52.39,52.13,52.13,41439.0
2017-01-27 14:30:00,52.13,52.33,52.05,52.23,25022.0,52.13,52.33,52.05,52.23,25022.0
2017-01-27 15:00:00,52.22,52.27,52.12,52.24,29047.0,52.22,52.27,52.12,52.24,29047.0
2017-01-27 15:30:00,52.22,52.26,52.12,52.17,116893.0,52.22,52.26,52.12,52.17,116893.0
2017-01-30 09:30:00,52.23,52.23,51.6,51.77,56827.0,52.23,52.23,51.6,51.77,56827.0
2017-01-30 10:00:00,51.75,52.08,51.64,51.91,51627.0,51.75,52.08,51.64,51.91,51627.0
2017-01-30 10:30:00,51.93,51.97,51.66,51.79,34997.0,51.93,51.97,51.66,51.79,34997.0
2017-01-30 11:00:00,51.82,52.11,51.8,52.0,160557.0,51.82,52.11,51.8,52.0,160557.0
2017-01-30 11:30:00,51.98,52.25,51.98,52.25,43261.0,51.98,52.25,51.98,52.25,43261.0
2017-01-30 12:00:00,52.25,52.4,52.19,52.37,28543.0,52.25,52.4,52.19,52.37,28543.0
2017-01-30 12:30:00,52.35,52.39,52.29,52.3,21423.0,52.35,52.39,52.29,52.3,21423.0
2017-01-30 13:00:00,52.32,52.47,52.32,52.43,35850.0,52.32,52.47,52.32,52.43,35850.0
2017-01-30 13:30:00,52.42,52.48,52.28,52.38,47739.0,52.42,52.48,52.28,52.38,47739.0
2017-01-30 14:00:00,52.38,52.62,52.38,52.61,25192.0,52.38,52.62,52.38,52.61,25192.0
2017-01-30 14:30:00,52.62,52.63,52.52,52.54,42820.0,52.62,52.63,52.52,52.54,42820.0
2017-01-30 15:00:00,52.55,52.56,52.39,52.45,39919.0,52.55,52.56,52.39,52.45,39919.0
2017-01-30 15:30:00,52.45,52.62,52.44,52.61,124792.0,52.45,52.62,52.44,52.61,124792.0
2017-01-31 09:30:00,52.33,52.46,51.83,51.86,47493.0,52.33,52.46,51.83,51.86,47493.0
2017-01-31 10:00:00,51.83,52.39,51.76,52.39,46847.0,51.83,52.39,51.76,52.39,46847.0
2017-01-31 10:30:00,52.39,52.61,52.37,52.53,60251.0,52.39,52.61,52.37,52.53,60251.0
2017-01-31 11:00:00,52.54,52.59,52.23,52.23,28601.0,52.54,52.59,52.23,52.23,28601.0
2017-01-31 11:30:00,52.23,52.29,52.07,52.26,38086.0,52.23,52.29,52.07,52.26,38086.0
2017-01-31 12:00:00,52.26,52.42,52.25,52.38,18688.0,52.26,52.42,52.25,52.38,18688.0
2017-01-31 12:30:00,52.4,52.6,52.37,52.57,12604.0,52.4,52.6,52.37,52.57,12604.0
2017-01-31 13:00:00,52.55,52.56,52.35,52.47,16178.0,52.55,52.56,52.35,52.47,16178.0
2017-01-31 13:30:00,52.5,52.67,52.48,52.51,35205.0,52.5,52.67,52.48,52.51,35205.0
2017-01-31 14:00:00,52.51,52.78,52.49,52.78,23410.0,52.51,52.78,52.49,52.78,23410.0
2017-01-31 14:30:00,52.77,53.1,52.76,53.1,23671.0,52.77,53.1,52.76,53.1,23671.0
2017-01-31 15:00:00,53.07,53.23,53.05,53.05,40695.0,53.07,53.23,53.05,53.05,40695.0
2017-01-31 15:30:00,53.05,53.31,53.02,53.13,165341.0,53.05,53.31,53.02,53.13,165341.0
2017-02-01 09:30:00,53.27,53.5,53.07,53.07,49470.0,53.27,53.5,53.07,53.07,49470.0
2017-02-01 10:00:00,53.1,53.16,52.67,52.83,32334.0,53.1,53.16,52.67,52.83,32334.0
2017-02-01 10:30:00,52.83,52.84,52.55,52.58,61470.0,52.83,52.84,52.55,52.58,61470.0
2017-02-01 11:00:00,52.6,52.86,52.46,52.5,42009.0,52.6,52.86,52.46,52.5,42009.0
2017-02-01 11:30:00,52.52,52.54,52.33,52.51,55977.0,52.52,52.54,52.33,52.51,55977.0
2017-02-01 12:00:00,52.52,52.62,52.49,52.62,21804.0,52.52,52.62,52.49,52.62,21804.0
2017-02-01 12:30:00,52.6,52.69,52.6,52.6,18906.0,52.6,52.69,52.6,52.6,18906.0
2017-02-01 13:00:00,52.6,52.6,52.47,52.47,26986.0,52.6,52.6,52.47,52.47,26986.0
2017-02-01 13:30:00,52.47,52.63,52.47,52.61,35080.0,52.47,52.63,52.47,52.61,35080.0
2017-02-01 14:00:00,52.6,52.7,52.27,52.28,72347.0,52.6,52.7,52.27,52.28,72347.0
2017-02-01 14:30:00,52.31,52.41,52.15,52.28,46445.0,52.31,52.41,52.15,52.28,46445.0
2017-02-01 15:00:00,52.3,52.44,52.26,52.42,82796.0,52.3,52.44,52.26,52.42,82796.0
2017-02-01 15:30:00,52.42,52.53,52.36,52.44,154800.0,52.42,52.53,52.36,52.44,154800.0
2017-02-02 09:30:00,52.23,52.48,51.84,51.94,40103.0,52.23,52.48,51.84,51.94,40103.0
2017-02-02 10:00:00,51.92,52.33,51.85,52.16,110895.0,51.92,52.33,51.85,52.16,110895.0
2017-02-02 10:30:00,52.14,52.56,52.13,52.45,126696.0,52.14,52.56,52.13,52.45,126696.0
2017-02-02 11:00:00,52.45,52.52,52.19,52.2,33050.0,52.45,52.52,52.19,52.2,33050.0
2017-02-02 11:30:00,52.2,52.21,51.79,51.91,68853.0,52.2,52.21,51.79,51.91,68853.0
2017-02-02 12:00:00,51.91,52.03,51.9,51.92,31616.0,51.91,52.03,51.9,51.92,31616.0
2017-02-02 12:30:00,51.91,52.0,51.72,51.98,43283.0,51.91,52.0,51.72,51.98,43283.0
2017-02-02 13:00:00,51.99,52.05,51.85,51.85,47767.0,51.99,52.05,51.85,51.85,47767.0
2017-02-02 13:30:00,51.84,51.99,51.79,51.95,32514.0,51.84,51.99,51.79,51.95,32514.0
2017-02-02 14:00:00,51.95,52.01,51.9,52.0,50071.0,51.95,52.01,51.9,52.0,50071.0
2017-02-02 14:30:00,52.0,52.08,51.83,51.85,103674.0,52.0,52.08,51.83,51.85,103674.0
2017-02-02 15:00:00,51.85,52.01,51.83,51.99,101822.0,51.85,52.01,51.83,51.99,101822.0
2017-02-02 15:30:00,52.0,52.01,51.73,51.75,263768.0,52.0,52.01,51.73,51.75,263768.0
2017-02-03 09:30:00,51.64,51.65,49.74,50.39,219611.0,51.64,51.65,49.74,50.39,219611.0
2017-02-03 10:00:00,50.35,50.78,49.95,50.29,178949.0,50.35,50.78,49.95,50.29,178949.0
2017-02-03 10:30:00,50.29,50.32,49.77,50.21,339405.0,50.29,50.32,49.77,50.21,339405.0
2017-02-03 11:00:00,50.23,51.06,50.19,50.97,88695.0,50.23,51.06,50.19,50.97,88695.0
2017-02-03 11:30:00,50.96,51.01,50.59,50.64,47599.0,50.96,51.01,50.59,50.64,47599.0
2017-02-03 12:00:00,50.63,50.8,50.58,50.69,49775.0,50.63,50.8,50.58,50.69,49775.0
2017-02-03 12:30:00,50.7,50.94,50.7,50.84,115544.0,50.7,50.94,50.7,50.84,115544.0
2017-02-03 13:00:00,50.87,50.91,50.76,50.8,25239.0,50.87,50.91,50.76,50.8,25239.0
2017-02-03 13:30:00,50.83,50.86,50.55,50.57,38021.0,50.83,50.86,50.55,50.57,38021.0
2017-02-03 14:00:00,50.6,50.71,50.34,50.34,41959.0,50.6,50.71,50.34,50.34,41959.0
2017-02-03 14:30:00,50.35,50.37,50.07,50.12,75264.0,50.35,50.37,50.07,50.12,75264.0
2017-02-03 15:00:00,50.14,50.2,49.96,49.99,141217.0,50.14,50.2,49.96,49.99,141217.0
2017-02-03 15:30:00,49.98,50.01,49.65,49.76,364682.0,49.98,50.01,49.65,49.76,364682.0
2017-02-06 09:30:00,49.65,49.7,48.71,48.76,254855.0,49.65,49.7,48.71,48.76,254855.0
2017-02-06 10:00:00,48.77,48.97,48.47,48.97,270707.0,48.77,48.97,48.47,48.97,270707.0
2017-02-06 10:30:00,48.96,48.96,48.44,48.45,394101.0,48.96,48.96,48.44,48.45,394101.0
2017-02-06 11:00:00,48.44,48.65,48.27,48.29,236462.0,48.44,48.65,48.27,48.29,236462.0
2017-02-06 11:30:00,48.28,48.47,48.13,48.46,226590.0,48.28,48.47,48.13,48.46,226590.0
2017-02-06 12:00:00,48.46,48.89,48.43,48.89,128974.0,48.46,48.89,48.43,48.89,128974.0
2017-02-06 12:30:00,48.89,48.9,48.38,48.44,153660.0,48.89,48.9,48.38,48.44,153660.0
2017-02-06 13:00:00,48.45,48.5,48.08,48.16,169451.0,48.45,48.5,48.08,48.16,169451.0
2017-02-06 13:30:00,48.17,48.23,48.04,48.09,93109.0,48.17,48.23,48.04,48.09,93109.0
2017-02-06 14:00:00,48.1,48.32,47.96,48.29,114602.0,48.1,48.32,47.96,48.29,114602.0
2017-02-06 14:30:00,48.29,48.3,48.09,48.17,119077.0,48.29,48.3,48.09,48.17,119077.0
2017-02-06 15:00:00,48.17,48.49,48.14,48.49,190583.0,48.17,48.49,48.14,48.49,190583.0
2017-02-06 15:30:00,48.49,48.53,48.36,48.46,420721.0,48.49,48.53,48.36,48.46,420721.0
2017-02-07 09:30:00,48.28,48.89,48.28,48.59,77320.0,48.28,48.89,48.28,48.59,77320.0
2017-02-07 10:00:00,48.6,48.71,48.49,48.67,69254.0,48.6,48.71,48.49,48.67,69254.0
2017-02-07 10:30:00,48.66,48.67,48.49,48.63,111254.0,48.66,48.67,48.49,48.63,111254.0
2017-02-07 11:00:00,48.63,48.77,48.25,48.29,75231.0,48.63,48.77,48.25,48.29,75231.0
2017-02-07 11:30:00,48.28,48.5,48.22,48.35,73933.0,48.28,48.5,48.22,48.35,73933.0
2017-02-07 12:00:00,48.35,48.44,48.02,48.03,147110.0,48.35,48.44,48.02,48.03,147110.0
2017-02-07 12:30:00,48.02,48.03,47.71,47.72,72238.0,48.02,48.03,47.71,47.72,72238.0
2017-02-07 13:00:00,47.73,47.93,47.64,47.89,137070.0,47.73,47.93,47.64,47.89,137070.0
2017-02-07 13:30:00,47.89,47.95,47.81,47.86,143686.0,47.89,47.95,47.81,47.86,143686.0
2017-02-07 14:00:00,47.84,48.03,47.84,47.92,104621.0,47.84,48.03,47.84,47.92,104621.0
2017-02-07 14:30:00,47.92,48.01,47.78,47.88,88383.0,47.92,48.01,47.78,47.88,88383.0
2017-02-07 15:00:00,47.89,48.04,47.85,47.99,102591.0,47.89,48.04,47.85,47.99,102591.0
2017-02-07 15:30:00,48.0,48.1,47.96,48.07,325728.0,48.0,48.1,47.96,48.07,325728.0
2017-02-08 09:30:00,48.08,48.26,47.81,47.91,53426.0,48.08,48.26,47.81,47.91,53426.0
2017-02-08 10:00:00,47.9,47.94,47.71,47.72,54175.0,47.9,47.94,47.71,47.72,54175.0
2017-02-08 10:30:00,47.73,47.84,47.49,47.53,50130.0,47.73,47.84,47.49,47.53,50130.0
2017-02-08 11:00:00,47.54,47.76,47.52,47.54,35977.0,47.54,47.76,47.52,47.54,35977.0
2017-02-08 11:30:00,47.55,47.58,47.3,47.32,67063.0,47.55,47.58,47.3,47.32,67063.0
2017-02-08 12:00:00,47.31,47.53,47.29,47.35,50158.0,47.31,47.53,47.29,47.35,50158.0
2017-02-08 12:30:00,47.34,47.36,47.1,47.12,67253.0,47.34,47.36,47.1,47.12,67253.0
2017-02-08 13:00:00,47.12,47.34,47.1,47.34,58807.0,47.12,47.34,47.1,47.34,58807.0
2017-02-08 13:30:00,47.36,47.38,47.26,47.31,29249.0,47.36,47.38,47.26,47.31,29249.0
2017-02-08 14:00:00,47.31,47.47,47.3,47.34,32064.0,47.31,47.47,47.3,47.34,32064.0
2017-02-08 14:30:00,47.35,47.57,47.34,47.47,39461.0,47.35,47.57,47.34,47.47,39461.0
2017-02-08 15:00:00,47.47,47.53,47.42,47.49,79524.0,47.47,47.53,47.42,47.49,79524.0
2017-02-08 15:30:00,47.5,47.74,47.48,47.66,337934.0,47.5,47.74,47.48,47.66,337934.0
2017-02-09 09:30:00,47.83,47.95,47.43,47.53,62822.0,47.83,47.95,47.43,47.53,62822.0
2017-02-09 10:00:00,47.53,47.7,47.53,47.64,33318.0,47.53,47.7,47.53,47.64,33318.0
2017-02-09 10:30:00,47.64,47.74,47.45,47.67,49940.0,47.64,47.74,47.45,47.67,49940.0
2017-02-09 11:00:00,47.69,48.0,47.69,47.98,57028.0,47.69,48.0,47.69,47.98,57028.0
2017-02-09 11:30:00,47.98,48.01,47.72,47.75,32509.0,47.98,48.01,47.72,47.75,32509.0
2017-02-09 12:00:00,47.76,47.87,47.57,47.57,39420.0,47.76,47.87,47.57,47.57,39420.0
2017-02-09 12:30:00,47.59,47.64,47.45,47.47,38875.0,47.59,47.64,47.45,47.47,38875.0
2017-02-09 13:00:00,47.46,47.59,47.37,47.44,54938.0,47.46,47.59,47.37,47.44,54938.0
2017-02-09 13:30:00,47.43,47.46,47.29,47.36,61435.0,47.43,47.46,47.29,47.36,61435.0
2017-02-09 14:00:00,47.36,47.56,47.35,47.43,49572.0,47.36,47.56,47.35,47.43,49572.0
2017-02-09 14:30:00,47.43,47.49,47.31,47.37,64336.0,47.43,47.49,47.31,47.37,64336.0
2017-02-09 15:00:00,47.38,47.5,47.34,47.5,111225.0,47.38,47.5,47.34,47.5,111225.0
2017-02-09 15:30:00,47.5,47.5,47.34,47.36,172613.0,47.5,47.5,47.34,47.36,172613.0
2017-02-10 09:30:00,47.55,47.75,47.35,47.58,35439.0,47.55,47.75,47.35,47.58,35439.0
2017-02-10 10:00:00,47.57,47.94,47.56,47.83,48521.0,47.57,47.94,47.56,47.83,48521.0
2017-02-10 10:30:00,47.81,47.87,47.55,47.58,46415.0,47.81,47.87,47.55,47.58,46415.0
2017-02-10 11:00:00,47.61,47.69,47.46,47.46,36637.0,47.61,47.69,47.46,47.46,36637.0
2017-02-10 11:30:00,47.46,47.6,47.35,47.4,89682.0,47.46,47.6,47.35,47.4,89682.0
2017-02-10 12:00:00,47.42,47.51,47.4,47.5,27714.0,47.42,47.51,47.4,47.5,27714.0
2017-02-10 12:30:00,47.51,47.65,47.5,47.58,30532.0,47.51,47.65,47.5,47.58,30532.0
2017-02-10 13:00:00,47.59,47.72,47.57,47.68,28889.0,47.59,47.72,47.57,47.68,28889.0
2017-02-10 13:30:00,47.66,47.83,47.66,47.77,31024.0,47.66,47.83,47.66,47.77,31024.0
2017-02-10 14:00:00,47.76,47.9,47.73,47.86,26305.0,47.76,47.9,47.73,47.86,26305.0
2017-02-10 14:30:00,47.85,47.89,47.77,47.82,58895.0,47.85,47.89,47.77,47.82,58895.0
2017-02-10 15:00:00,47.82,47.93,47.81,47.81,42593.0,47.82,47.93,47.81,47.81,42593.0
2017-02-10 15:30:00,47.82,47.9,47.81,47.88,127610.0,47.82,47.9,47.81,47.88,127610.0
2017-02-13 09:30:00,48.01,48.12,47.58,47.69,45371.0,48.01,48.12,47.58,47.69,45371.0
2017-02-13 10:00:00,47.72,47.81,47.54,47.58,33481.0,47.72,47.81,47.54,47.58,33481.0
2017-02-13 10:30:00,47.56,47.72,47.48,47.71,38729.0,47.56,47.72,47.48,47.71,38729.0
2017-02-13 11:00:00,47.72,47.78,47.62,47.78,40004.0,47.72,47.78,47.62,47.78,40004.0
2017-02-13 11:30:00,47.77,47.8,47.68,47.79,25689.0,47.77,47.8,47.68,47.79,25689.0
2017-02-13 12:00:00,47.78,47.8,47.58,47.63,35239.0,47.78,47.8,47.58,47.63,35239.0
2017-02-13 12:30:00,47.63,47.7,47.62,47.66,25114.0,47.63,47.7,47.62,47.66,25114.0
2017-02-13 13:00:00,47.67,47.67,47.53,47.61,37583.0,47.67,47.67,47.53,47.61,37583.0
2017-02-13 13:30:00,47.61,47.64,47.44,47.45,37030.0,47.61,47.64,47.44,47.45,37030.0
2017-02-13 14:00:00,47.45,47.6,47.41,47.53,55888.0,47.45,47.6,47.41,47.53,55888.0
2017-02-13 14:30:00,47.51,47.51,47.39,47.4,38665.0,47.51,47.51,47.39,47.4,38665.0
2017-02-13 15:00:00,47.4,47.44,47.3,47.3,65356.0,47.4,47.44,47.3,47.3,65356.0
2017-02-13 15:30:00,47.3,47.3,47.1,47.15,203515.0,47.3,47.3,47.1,47.15,203515.0
2017-02-14 09:30:00,47.03,47.3,46.82,47.29,75901.0,47.03,47.3,46.82,47.29,75901.0
2017-02-14 10:00:00,47.29,47.46,47.25,47.38,70628.0,47.29,47.46,47.25,47.38,70628.0
2017-02-14 10:30:00,47.39,47.59,47.32,47.57,60174.0,47.39,47.59,47.32,47.57,60174.0
2017-02-14 11:00:00,47.59,47.64,47.5,47.59,46322.0,47.59,47.64,47.5,47.59,46322.0
2017-02-14 11:30:00,47.55,47.97,47.52,47.94,127895.0,47.55,47.97,47.52,47.94,127895.0
2017-02-14 12:00:00,47.94,47.94,47.76,47.84,89416.0,47.94,47.94,47.76,47.84,89416.0
2017-02-14 12:30:00,47.83,47.83,47.64,47.64,88779.0,47.83,47.83,47.64,47.64,88779.0
2017-02-14 13:00:00,47.65,47.68,47.55,47.6,82654.0,47.65,47.68,47.55,47.6,82654.0
2017-02-14 13:30:00,47.6,47.65,47.52,47.53,53360.0,47.6,47.65,47.52,47.53,53360.0
2017-02-14 14:00:00,47.51,47.59,47.45,47.47,81981.0,47.51,47.59,47.45,47.47,81981.0
2017-02-14 14:30:00,47.47,47.48,47.38,47.39,61652.0,47.47,47.48,47.38,47.39,61652.0
2017-02-14 15:00:00,47.39,47.44,47.27,47.3,91091.0,47.39,47.44,47.27,47.3,91091.0
2017-02-14 15:30:00,47.3,47.53,47.25,47.49,270360.0,47.3,47.53,47.25,47.49,270360.0
2017-02-15 09:30:00,47.21,47.7,47.06,47.7,82215.0,47.21,47.7,47.06,47.7,82215.0
2017-02-15 10:00:00,47.68,47.83,47.61,47.67,30258.0,47.68,47.83,47.61,47.67,30258.0
2017-02-15 10:30:00,47.65,47.81,47.5,47.56,41465.0,47.65,47.81,47.5,47.56,41465.0
2017-02-15 11:00:00,47.53,47.64,47.51,47.56,69643.0,47.53,47.64,47.51,47.56,69643.0
2017-02-15 11:30:00,47.57,47.57,47.37,47.51,35210.0,47.57,47.57,47.37,47.51,35210.0
2017-02-15 12:00:00,47.5,47.51,47.4,47.48,25303.0,47.5,47.51,47.4,47.48,25303.0
2017-02-15 12:30:00,47.5,47.56,47.48,47.49,48823.0,47.5,47.56,47.48,47.49,48823.0
2017-02-15 13:00:00,47.49,47.52,47.4,47.51,20667.0,47.49,47.52,47.4,47.51,20667.0
2017-02-15 13:30:00,47.53,47.62,47.51,47.59,54499.0,47.53,47.62,47.51,47.59,54499.0
2017-02-15 14:00:00,47.59,47.63,47.52,47.59,79069.0,47.59,47.63,47.52,47.59,79069.0
2017-02-15 14:30:00,47.61,47.65,47.5,47.56,43592.0,47.61,47.65,47.5,47.56,43592.0
2017-02-15 15:00:00,47.57,47.61,47.49,47.51,60268.0,47.57,47.61,47.49,47.51,60268.0
2017-02-15 15:30:00,47.51,47.52,47.37,47.41,157574.0,47.51,47.52,47.37,47.41,157574.0
2017-02-16 09:30:00,47.44,47.72,47.38,47.42,34092.0,47.44,47.72,47.38,47.42,34092.0
2017-02-16 10:00:00,47.42,47.51,47.31,47.33,20191.0,47.42,47.51,47.31,47.33,20191.0
2017-02-16 10:30:00,47.35,47.42,47.19,47.31,29144.0,47.35,47.42,47.19,47.31,29144.0
2017-02-16 11:00:00,47.3,47.31,47.02,47.17,48096.0,47.3,47.31,47.02,47.17,48096.0
2017-02-16 11:30:00,47.18,47.21,47.0,47.01,26444.0,47.18,47.21,47.0,47.01,26444.0
2017-02-16 12:00:00,47.04,47.04,46.8,46.86,29506.0,47.04,47.04,46.8,46.86,29506.0
2017-02-16 12:30:00,46.86,47.01,46.71,47.0,181341.0,46.86,47.01,46.71,47.0,181341.0
2017-02-16 13:00:00,46.98,47.02,46.81,46.85,51318.0,46.98,47.02,46.81,46.85,51318.0
2017-02-16 13:30:00,46.86,46.9,46.74,46.8,37553.0,46.86,46.9,46.74,46.8,37553.0
2017-02-16 14:00:00,46.79,46.87,46.72,46.76,99843.0,46.79,46.87,46.72,46.76,99843.0
2017-02-16 14:30:00,46.77,46.78,46.64,46.65,89347.0,46.77,46.78,46.64,46.65,89347.0
2017-02-16 15:00:00,46.65,46.81,46.63,46.8,181787.0,46.65,46.81,46.63,46.8,181787.0
2017-02-16 15:30:00,46.8,46.93,46.79,46.91,186926.0,46.8,46.93,46.79,46.91,186926.0
2017-02-17 09:30:00,46.87,46.89,46.5,46.74,39328.0,46.87,46.89,46.5,46.74,39328.0
2017-02-17 10:00:00,46.73,47.17,46.73,47.12,43370.0,46.73,47.17,46.73,47.12,43370.0
2017-02-17 10:30:00,47.11,47.27,47.06,47.24,36808.0,47.11,47.27,47.06,47.24,36808.0
2017-02-17 11:00:00,47.23,47.28,47.15,47.25,48852.0,47.23,47.28,47.15,47.25,48852.0
2017-02-17 11:30:00,47.25,47.48,47.24,47.46,35279.0,47.25,47.48,47.24,47.46,35279.0
2017-02-17 12:00:00,47.48,47.51,47.42,47.48,26481.0,47.48,47.51,47.42,47.48,26481.0
2017-02-17 12:30:00,47.47,47.5,47.31,47.35,32359.0,47.47,47.5,47.31,47.35,32359.0
2017-02-17 13:00:00,47.36,47.45,47.35,47.44,44456.0,47.36,47.45,47.35,47.44,44456.0
2017-02-17 13:30:00,47.44,47.61,47.44,47.58,39990.0,47.44,47.61,47.44,47.58,39990.0
2017-02-17 14:00:00,47.58,47.62,47.51,47.61,38928.0,47.58,47.62,47.51,47.61,38928.0
2017-02-17 14:30:00,47.61,47.69,47.6,47.67,30426.0,47.61,47.69,47.6,47.67,30426.0
2017-02-17 15:00:00,47.66,47.77,47.64,47.68,67798.0,47.66,47.77,47.64,47.68,67798.0
2017-02-17 15:30:00,47.68,47.81,47.63,47.77,160631.0,47.68,47.81,47.63,47.77,160631.0
2017-02-21 09:30:00,48.02,48.75,47.89,48.24,62558.0,48.02,48.75,47.89,48.24,62558.0
2017-02-21 10:00:00,48.24,48.47,48.23,48.35,54265.0,48.24,48.47,48.23,48.35,54265.0
2017-02-21 10:30:00,48.34,48.4,48.1,48.14,63512.0,48.34,48.4,48.1,48.14,63512.0
2017-02-21 11:00:00,48.14,48.23,48.05,48.05,30167.0,48.14,48.23,48.05,48.05,30167.0
2017-02-21 11:30:00,48.03,48.04,47.76,47.84,50882.0,48.03,48.04,47.76,47.84,50882.0
2017-02-21 12:00:00,47.84,47.92,47.75,47.9,24779.0,47.84,47.92,47.75,47.9,24779.0
2017-02-21 12:30:00,47.91,47.93,47.83,47.88,16544.0,47.91,47.93,47.83,47.88,16544.0
2017-02-21 13:00:00,47.89,48.06,47.85,48.06,57036.0,47.89,48.06,47.85,48.06,57036.0
2017-02-21 13:30:00,48.05,48.05,47.93,48.0,28151.0,48.05,48.05,47.93,48.0,28151.0
2017-02-21 14:00:00,48.0,48.23,47.98,48.19,26012.0,48.0,48.23,47.98,48.19,26012.0
2017-02-21 14:30:00,48.19,48.26,48.18,48.23,26447.0,48.19,48.26,48.18,48.23,26447.0
2017-02-21 15:00:00,48.22,48.34,48.19,48.3,45083.0,48.22,48.34,48.19,48.3,45083.0
2017-02-21 15:30:00,48.3,48.35,48.25,48.28,204690.0,48.3,48.35,48.25,48.28,204690.0
2017-02-22 09:30:00,48.31,48.37,47.86,47.92,48478.0,48.31,48.37,47.86,47.92,48478.0
2017-02-22 10:00:00,47.92,48.06,47.88,48.0,19007.0,47.92,48.06,47.88,48.0,19007.0
2017-02-22 10:30:00,48.01,48.1,47.93,47.94,37551.0,48.01,48.1,47.93,47.94,37551.0
2017-02-22 11:00:00,47.91,48.08,47.89,47.95,22031.0,47.91,48.08,47.89,47.95,22031.0
2017-02-22 11:30:00,47.94,48.02,47.89,47.92,22782.0,47.94,48.02,47.89,47.92,22782.0
2017-02-22 12:00:00,47.89,48.0,47.89,47.96,14332.0,47.89,48.0,47.89,47.96,14332.0
2017-02-22 12:30:00,47.95,47.96,47.88,47.93,9710.0,47.95,47.96,47.88,47.93,9710.0
2017-02-22 13:00:00,47.94,47.94,47.78,47.79,16475.0,47.94,47.94,47.78,47.79,16475.0
2017-02-22 13:30:00,47.77,47.85,47.75,47.77,17723.0,47.77,47.85,47.75,47.77,17723.0
2017-02-22 14:00:00,47.79,47.8,47.65,47.74,22246.0,47.79,47.8,47.65,47.74,22246.0
2017-02-22 14:30:00,47.7,47.71,47.56,47.59,18080.0,47.7,47.71,47.56,47.59,18080.0
2017-02-22 15:00:00,47.6,47.72,47.56,47.72,38749.0,47.6,47.72,47.56,47.72,38749.0
2017-02-22 15:30:00,47.72,47.74,47.67,47.68,106120.0,47.72,47.74,47.67,47.68,106120.0
2017-02-23 09:30:00,47.64,47.69,47.39,47.58,36713.0,47.64,47.69,47.39,47.58,36713.0
2017-02-23 10:00:00,47.54,47.63,47.42,47.51,35324.0,47.54,47.63,47.42,47.51,35324.0
2017-02-23 10:30:00,47.48,47.58,47.27,47.33,27766.0,47.48,47.58,47.27,47.33,27766.0
2017-02-23 11:00:00,47.34,47.38,47.13,47.29,48603.0,47.34,47.38,47.13,47.29,48603.0
2017-02-23 11:30:00,47.29,47.31,46.95,46.96,50663.0,47.29,47.31,46.95,46.96,50663.0
2017-02-23 12:00:00,46.95,47.05,46.89,46.89,34296.0,46.95,47.05,46.89,46.89,34296.0
2017-02-23 12:30:00,46.89,47.04,46.86,46.95,20478.0,46.89,47.04,46.86,46.95,20478.0
2017-02-23 13:00:00,46.95,47.14,46.95,47.09,20974.0,46.95,47.14,46.95,47.09,20974.0
2017-02-23 13:30:00,47.09,47.15,47.04,47.14,17836.0,47.09,47.15,47.04,47.14,17836.0
2017-02-23 14:00:00,47.13,47.13,47.06,47.09,18754.0,47.13,47.13,47.06,47.09,18754.0
2017-02-23 14:30:00,47.09,47.1,47.0,47.0,18975.0,47.09,47.1,47.0,47.0,18975.0
2017-02-23 15:00:00,46.99,47.06,46.87,46.87,31612.0,46.99,47.06,46.87,46.87,31612.0
2017-02-23 15:30:00,46.9,46.92,46.53,46.59,189737.0,46.9,46.92,46.53,46.59,189737.0
2017-02-24 09:30:00,46.53,46.54,45.99,46.1,73142.0,46.53,46.54,45.99,46.1,73142.0
2017-02-24 10:00:00,46.15,46.28,46.03,46.07,38137.0,46.15,46.28,46.03,46.07,38137.0
2017-02-24 10:30:00,46.07,46.45,46.04,46.32,62219.0,46.07,46.45,46.04,46.32,62219.0
2017-02-24 11:00:00,46.32,46.48,46.28,46.43,49304.0,46.32,46.48,46.28,46.43,49304.0
2017-02-24 11:30:00,46.47,46.63,46.39,46.58,32608.0,46.47,46.63,46.39,46.58,32608.0
2017-02-24 12:00:00,46.59,47.2,46.56,46.8,94923.0,46.59,47.2,46.56,46.8,94923.0
2017-02-24 12:30:00,46.78,47.04,46.74,46.91,32343.0,46.78,47.04,46.74,46.91,32343.0
2017-02-24 13:00:00,46.9,46.91,46.58,46.58,34949.0,46.9,46.91,46.58,46.58,34949.0
2017-02-24 13:30:00,46.59,46.89,46.59,46.89,21553.0,46.59,46.89,46.59,46.89,21553.0
2017-02-24 14:00:00,46.85,46.9,46.77,46.83,20139.0,46.85,46.9,46.77,46.83,20139.0
2017-02-24 14:30:00,46.83,46.84,46.75,46.75,25663.0,46.83,46.84,46.75,46.75,25663.0
2017-02-24 15:00:00,46.75,46.77,46.54,46.66,39653.0,46.75,46.77,46.54,46.66,39653.0
2017-02-24 15:30:00,46.66,46.83,46.65,46.83,127203.0,46.66,46.83,46.65,46.83,127203.0
2017-02-27 09:30:00,46.77,47.11,46.35,46.79,25743.0,46.77,47.11,46.35,46.79,25743.0
2017-02-27 10:00:00,46.78,46.85,46.72,46.77,31111.0,46.78,46.85,46.72,46.77,31111.0
2017-02-27 10:30:00,46.75,46.9,46.67,46.8,40331.0,46.75,46.9,46.67,46.8,40331.0
2017-02-27 11:00:00,46.82,46.96,46.78,46.81,19566.0,46.82,46.96,46.78,46.81,19566.0
2017-02-27 11:30:00,46.81,46.82,46.67,46.68,13035.0,46.81,46.82,46.67,46.68,13035.0
2017-02-27 12:00:00,46.69,46.91,46.67,46.84,32152.0,46.69,46.91,46.67,46.84,32152.0
2017-02-27 12:30:00,46.84,46.93,46.81,46.83,14190.0,46.84,46.93,46.81,46.83,14190.0
2017-02-27 13:00:00,46.82,46.97,46.82,46.95,18478.0,46.82,46.97,46.82,46.95,18478.0
2017-02-27 13:30:00,46.96,47.02,46.91,46.97,16161.0,46.96,47.02,46.91,46.97,16161.0
2017-02-27 14:00:00,46.97,47.0,46.88,46.98,30849.0,46.97,47.0,46.88,46.98,30849.0
2017-02-27 14:30:00,46.96,46.98,46.88,46.89,30598.0,46.96,46.98,46.88,46.89,30598.0
2017-02-27 15:00:00,46.89,47.08,46.89,47.08,31207.0,46.89,47.08,46.89,47.08,31207.0
2017-02-27 15:30:00,47.07,47.11,47.03,47.06,78226.0,47.07,47.11,47.03,47.06,78226.0
2017-02-28 09:30:00,46.55,46.67,46.05,46.38,48986.0,46.55,46.67,46.05,46.38,48986.0
2017-02-28 10:00:00,46.34,46.56,46.28,46.41,45171.0,46.34,46.56,46.28,46.41,45171.0
2017-02-28 10:30:00,46.41,46.62,46.36,46.61,43620.0,46.41,46.62,46.36,46.61,43620.0
2017-02-28 11:00:00,46.63,46.67,46.54,46.66,25715.0,46.63,46.67,46.54,46.66,25715.0
2017-02-28 11:30:00,46.66,46.68,46.49,46.54,14569.0,46.66,46.68,46.49,46.54,14569.0
2017-02-28 12:00:00,46.55,46.56,46.2,46.22,37752.0,46.55,46.56,46.2,46.22,37752.0
2017-02-28 12:30:00,46.21,46.47,46.15,46.45,63288.0,46.21,46.47,46.15,46.45,63288.0
2017-02-28 13:00:00,46.45,46.46,46.36,46.37,29970.0,46.45,46.46,46.36,46.37,29970.0
2017-02-28 13:30:00,46.37,46.38,46.11,46.11,40282.0,46.37,46.38,46.11,46.11,40282.0
2017-02-28 14:00:00,46.12,46.13,45.76,45.77,66247.0,46.12,46.13,45.76,45.77,66247.0
2017-02-28 14:30:00,45.77,45.82,45.57,45.73,66985.0,45.77,45.82,45.57,45.73,66985.0
2017-02-28 15:00:00,45.73,45.85,45.71,45.81,49481.0,45.73,45.85,45.71,45.81,49481.0
2017-02-28 15:30:00,45.8,45.93,45.75,45.89,168736.0,45.8,45.93,45.75,45.89,168736.0
2017-03-01 09:30:00,46.65,47.05,46.45,46.7,69323.0,46.65,47.05,46.45,46.7,69323.0
2017-03-01 10:00:00,46.72,47.2,46.67,47.13,39673.0,46.72,47.2,46.67,47.13,39673.0
2017-03-01 10:30:00,47.13,47.13,46.88,46.96,33281.0,47.13,47.13,46.88,46.96,33281.0
2017-03-01 11:00:00,46.95,47.02,46.29,46.35,66595.0,46.95,47.02,46.29,46.35,66595.0
2017-03-01 11:30:00,46.35,46.55,46.05,46.29,123562.0,46.35,46.55,46.05,46.29,123562.0
2017-03-01 12:00:00,46.31,46.55,46.3,46.47,25620.0,46.31,46.55,46.3,46.47,25620.0
2017-03-01 12:30:00,46.48,46.74,46.42,46.74,26846.0,46.48,46.74,46.42,46.74,26846.0
2017-03-01 13:00:00,46.75,46.79,46.65,46.67,25719.0,46.75,46.79,46.65,46.67,25719.0
2017-03-01 13:30:00,46.65,46.76,46.63,46.7,24551.0,46.65,46.76,46.63,46.7,24551.0
2017-03-01 14:00:00,46.72,46.74,46.62,46.62,31175.0,46.72,46.74,46.62,46.62,31175.0
2017-03-01 14:30:00,46.63,46.64,46.46,46.59,20827.0,46.63,46.64,46.46,46.59,20827.0
2017-03-01 15:00:00,46.6,46.76,46.54,46.67,35738.0,46.6,46.76,46.54,46.67,35738.0
2017-03-01 15:30:00,46.68,46.73,46.61,46.62,89567.0,46.68,46.73,46.61,46.62,89567.0
2017-03-02 09:30:00,46.65,46.87,46.32,46.87,27113.0,46.65,46.87,46.32,46.87,27113.0
2017-03-02 10:00:00,46.78,46.79,46.5,46.69,38372.0,46.78,46.79,46.5,46.69,38372.0
2017-03-02 10:30:00,46.69,46.86,46.58,46.59,28304.0,46.69,46.86,46.58,46.59,28304.0
2017-03-02 11:00:00,46.57,46.61,46.4,46.44,24802.0,46.57,46.61,46.4,46.44,24802.0
2017-03-02 11:30:00,46.43,46.5,46.33,46.43,19715.0,46.43,46.5,46.33,46.43,19715.0
2017-03-02 12:00:00,46.44,46.45,46.23,46.32,23123.0,46.44,46.45,46.23,46.32,23123.0
2017-03-02 12:30:00,46.32,46.48,46.31,46.47,12964.0,46.32,46.48,46.31,46.47,12964.0
2017-03-02 13:00:00,46.46,46.48,46.4,46.44,10320.0,46.46,46.48,46.4,46.44,10320.0
2017-03-02 13:30:00,46.46,46.6,46.45,46.51,15201.0,46.46,46.6,46.45,46.51,15201.0
2017-03-02 14:00:00,46.5,46.63,46.5,46.61,23339.0,46.5,46.63,46.5,46.61,23339.0
2017-03-02 14:30:00,46.6,46.71,46.6,46.66,17876.0,46.6,46.71,46.6,46.66,17876.0
2017-03-02 15:00:00,46.64,46.64,46.47,46.53,20390.0,46.64,46.64,46.47,46.53,20390.0
2017-03-02 15:30:00,46.53,46.55,46.39,46.44,71886.0,46.53,46.55,46.39,46.44,71886.0
2017-03-03 09:30:00,46.31,46.35,46.04,46.07,40538.0,46.31,46.35,46.04,46.07,40538.0
2017-03-03 10:00:00,46.04,46.14,45.66,45.8,43365.0,46.04,46.14,45.66,45.8,43365.0
2017-03-03 10:30:00,45.81,45.98,45.63,45.75,46636.0,45.81,45.98,45.63,45.75,46636.0
2017-03-03 11:00:00,45.78,46.02,45.77,45.88,38773.0,45.78,46.02,45.77,45.88,38773.0
2017-03-03 11:30:00,45.88,45.88,45.7,45.73,37868.0,45.88,45.88,45.7,45.73,37868.0
2017-03-03 12:00:00,45.75,45.87,45.74,45.77,39108.0,45.75,45.87,45.74,45.77,39108.0
2017-03-03 12:30:00,45.77,45.89,45.75,45.83,26985.0,45.77,45.89,45.75,45.83,26985.0
2017-03-03 13:00:00,45.82,45.83,45.57,45.58,57893.0,45.82,45.83,45.57,45.58,57893.0
2017-03-03 13:30:00,45.61,45.78,45.61,45.69,24441.0,45.61,45.78,45.61,45.69,24441.0
2017-03-03 14:00:00,45.68,45.83,45.65,45.73,37690.0,45.68,45.83,45.65,45.73,37690.0
2017-03-03 14:30:00,45.72,45.79,45.69,45.72,44578.0,45.72,45.79,45.69,45.72,44578.0
2017-03-03 15:00:00,45.72,45.87,45.7,45.87,49400.0,45.72,45.87,45.7,45.87,49400.0
2017-03-03 15:30:00,45.85,45.91,45.77,45.81,161084.0,45.85,45.91,45.77,45.81,161084.0
2017-03-06 09:30:00,45.74,45.87,45.3,45.62,43351.0,45.74,45.87,45.3,45.62,43351.0
2017-03-06 10:00:00,45.63,45.67,45.51,45.55,22021.0,45.63,45.67,45.51,45.55,22021.0
2017-03-06 10:30:00,45.57,45.75,45.47,45.66,46050.0,45.57,45.75,45.47,45.66,46050.0
2017-03-06 11:00:00,45.63,45.86,45.62,45.84,45596.0,45.63,45.86,45.62,45.84,45596.0
2017-03-06 11:30:00,45.83,45.85,45.69,45.69,46929.0,45.83,45.85,45.69,45.69,46929.0
2017-03-06 12:00:00,45.69,45.79,45.63,45.79,36367.0,45.69,45.79,45.63,45.79,36367.0
2017-03-06 12:30:00,45.76,45.8,45.66,45.74,23847.0,45.76,45.8,45.66,45.74,23847.0
2017-03-06 13:00:00,45.75,45.95,45.75,45.92,27966.0,45.75,45.95,45.75,45.92,27966.0
2017-03-06 13:30:00,45.9,45.95,45.8,45.84,23323.0,45.9,45.95,45.8,45.84,23323.0
2017-03-06 14:00:00,45.82,45.91,45.8,45.86,43946.0,45.82,45.91,45.8,45.86,43946.0
2017-03-06 14:30:00,45.84,45.84,45.51,45.54,47719.0,45.84,45.84,45.51,45.54,47719.0
2017-03-06 15:00:00,45.54,45.6,45.45,45.51,836044.0,45.54,45.6,45.45,45.51,836044.0
2017-03-06 15:30:00,45.51,45.53,45.28,45.31,431179.0,45.51,45.53,45.28,45.31,431179.0
2017-03-07 09:30:00,45.07,45.19,44.63,44.7,110464.0,45.07,45.19,44.63,44.7,110464.0
2017-03-07 10:00:00,44.69,44.99,44.43,44.97,97805.0,44.69,44.99,44.43,44.97,97805.0
2017-03-07 10:30:00,44.96,45.09,44.92,45.06,86067.0,44.96,45.09,44.92,45.06,86067.0
2017-03-07 11:00:00,45.06,45.15,44.95,45.01,79915.0,45.06,45.15,44.95,45.01,79915.0
2017-03-07 11:30:00,45.01,45.04,44.88,45.03,67289.0,45.01,45.04,44.88,45.03,67289.0
2017-03-07 12:00:00,45.03,45.12,44.9,45.12,59896.0,45.03,45.12,44.9,45.12,59896.0
2017-03-07 12:30:00,45.11,45.25,45.09,45.25,51708.0,45.11,45.25,45.09,45.25,51708.0
2017-03-07 13:00:00,45.24,45.28,44.99,45.03,56930.0,45.24,45.28,44.99,45.03,56930.0
2017-03-07 13:30:00,45.02,45.15,45.02,45.1,81332.0,45.02,45.15,45.02,45.1,81332.0
2017-03-07 14:00:00,45.09,45.2,45.06,45.09,57582.0,45.09,45.2,45.06,45.09,57582.0
2017-03-07 14:30:00,45.08,45.24,44.99,45.23,63138.0,45.08,45.24,44.99,45.23,63138.0
2017-03-07 15:00:00,45.22,45.34,45.19,45.26,66163.0,45.22,45.34,45.19,45.26,66163.0
2017-03-07 15:30:00,45.27,45.31,45.18,45.25,234320.0,45.27,45.31,45.18,45.25,234320.0
2017-03-08 09:30:00,45.32,45.73,45.32,45.55,53168.0,45.32,45.73,45.32,45.55,53168.0
2017-03-08 10:00:00,45.57,45.79,45.53,45.74,78727.0,45.57,45.79,45.53,45.74,78727.0
2017-03-08 10:30:00,45.73,45.87,45.67,45.85,55214.0,45.73,45.87,45.67,45.85,55214.0
2017-03-08 11:00:00,45.86,45.92,45.74,45.77,30682.0,45.86,45.92,45.74,45.77,30682.0
2017-03-08 11:30:00,45.77,45.78,45.49,45.61,43735.0,45.77,45.78,45.49,45.61,43735.0
2017-03-08 12:00:00,45.59,45.65,45.52,45.63,31840.0,45.59,45.65,45.52,45.63,31840.0
2017-03-08 12:30:00,45.63,45.68,45.51,45.61,39018.0,45.63,45.68,45.51,45.61,39018.0
2017-03-08 13:00:00,45.63,45.79,45.63,45.69,22057.0,45.63,45.79,45.63,45.69,22057.0
2017-03-08 13:30:00,45.7,45.79,45.6,45.62,97471.0,45.7,45.79,45.6,45.62,97471.0
2017-03-08 14:00:00,45.61,45.69,45.52,45.61,60389.0,45.61,45.69,45.52,45.61,60389.0
2017-03-08 14:30:00,45.59,45.62,45.51,45.58,42989.0,45.59,45.62,45.51,45.58,42989.0
2017-03-08 15:00:00,45.59,45.65,45.52,45.52,55632.0,45.59,45.65,45.52,45.52,55632.0
2017-03-08 15:30:00,45.52,45.54,45.43,45.5,171700.0,45.52,45.54,45.43,45.5,171700.0
2017-03-09 09:30:00,45.0,45.43,44.63,45.29,73248.0,45.0,45.43,44.63,45.29,73248.0
2017-03-09 10:00:00,45.29,45.55,45.29,45.3,38184.0,45.29,45.55,45.29,45.3,38184.0
2017-03-09 10:30:00,45.29,45.34,45.01,45.11,49855.0,45.29,45.34,45.01,45.11,49855.0
2017-03-09 11:00:00,45.1,45.17,44.94,45.17,41960.0,45.1,45.17,44.94,45.17,41960.0
2017-03-09 11:30:00,45.19,45.21,44.88,44.92,46559.0,45.19,45.21,44.88,44.92,46559.0
2017-03-09 12:00:00,44.92,45.03,44.89,44.9,43584.0,44.92,45.03,44.89,44.9,43584.0
2017-03-09 12:30:00,44.89,44.96,44.88,44.89,44398.0,44.89,44.96,44.88,44.89,44398.0
2017-03-09 13:00:00,44.9,44.99,44.83,44.85,65177.0,44.9,44.99,44.83,44.85,65177.0
2017-03-09 13:30:00,44.84,44.92,44.75,44.82,36513.0,44.84,44.92,44.75,44.82,36513.0
2017-03-09 14:00:00,44.82,44.83,44.62,44.72,41407.0,44.82,44.83,44.62,44.72,41407.0
2017-03-09 14:30:00,44.73,44.73,44.53,44.65,40921.0,44.73,44.73,44.53,44.65,40921.0
2017-03-09 15:00:00,44.65,44.75,44.63,44.67,65185.0,44.65,44.75,44.63,44.67,65185.0
2017-03-09 15:30:00,44.68,44.76,44.64,44.73,155744.0,44.68,44.76,44.64,44.73,155744.0
2017-03-10 09:30:00,45.0,45.22,44.83,44.86,77003.0,45.0,45.22,44.83,44.86,77003.0
2017-03-10 10:00:00,44.9,45.2,44.84,45.14,238903.0,44.9,45.2,44.84,45.14,238903.0
2017-03-10 10:30:00,45.1,45.17,44.92,44.99,46178.0,45.1,45.17,44.92,44.99,46178.0
2017-03-10 11:00:00,44.99,45.07,44.86,45.02,50591.0,44.99,45.07,44.86,45.02,50591.0
2017-03-10 11:30:00,45.01,45.08,44.92,44.99,38785.0,45.01,45.08,44.92,44.99,38785.0
2017-03-10 12:00:00,44.98,45.03,44.96,44.97,24662.0,44.98,45.03,44.96,44.97,24662.0
2017-03-10 12:30:00,44.98,44.98,44.72,44.76,15324.0,44.98,44.98,44.72,44.76,15324.0
2017-03-10 13:00:00,44.76,44.84,44.67,44.76,19996.0,44.76,44.84,44.67,44.76,19996.0
2017-03-10 13:30:00,44.76,44.87,44.73,44.8,38610.0,44.76,44.87,44.73,44.8,38610.0
2017-03-10 14:00:00,44.82,44.86,44.75,44.84,12611.0,44.82,44.86,44.75,44.84,12611.0
2017-03-10 14:30:00,44.85,44.86,44.71,44.74,14398.0,44.85,44.86,44.71,44.74,14398.0
2017-03-10 15:00:00,44.76,44.85,44.76,44.82,21660.0,44.76,44.85,44.76,44.82,21660.0
2017-03-10 15:30:00,44.82,44.86,44.77,44.83,110244.0,44.82,44.86,44.77,44.83,110244.0
2017-03-13 09:30:00,44.75,44.91,44.42,44.42,29298.0,44.75,44.91,44.42,44.42,29298.0
2017-03-13 10:00:00,44.41,44.69,44.41,44.5,26800.0,44.41,44.69,44.41,44.5,26800.0
2017-03-13 10:30:00,44.53,44.68,44.5,44.66,55562.0,44.53,44.68,44.5,44.66,55562.0
2017-03-13 11:00:00,44.67,44.68,44.34,44.38,23863.0,44.67,44.68,44.34,44.38,23863.0
2017-03-13 11:30:00,44.45,44.68,44.44,44.56,20670.0,44.45,44.68,44.44,44.56,20670.0
2017-03-13 12:00:00,44.59,44.64,44.45,44.45,31393.0,44.59,44.64,44.45,44.45,31393.0
2017-03-13 12:30:00,44.46,44.58,44.43,44.54,13339.0,44.46,44.58,44.43,44.54,13339.0
2017-03-13 13:00:00,44.55,44.61,44.48,44.55,16908.0,44.55,44.61,44.48,44.55,16908.0
2017-03-13 13:30:00,44.55,44.59,44.49,44.57,21084.0,44.55,44.59,44.49,44.57,21084.0
2017-03-13 14:00:00,44.56,44.59,44.48,44.54,38403.0,44.56,44.59,44.48,44.54,38403.0
2017-03-13 14:30:00,44.56,44.68,44.55,44.65,30213.0,44.56,44.68,44.55,44.65,30213.0
2017-03-13 15:00:00,44.66,44.79,44.65,44.69,43862.0,44.66,44.79,44.65,44.69,43862.0
2017-03-13 15:30:00,44.69,44.87,44.67,44.83,199997.0,44.69,44.87,44.67,44.83,199997.0
2017-03-14 09:30:00,44.63,44.83,44.43,44.48,23316.0,44.63,44.83,44.43,44.48,23316.0
2017-03-14 10:00:00,44.46,44.5,44.3,44.42,22179.0,44.46,44.5,44.3,44.42,22179.0
2017-03-14 10:30:00,44.4,44.75,44.36,44.67,24134.0,44.4,44.75,44.36,44.67,24134.0
2017-03-14 11:00:00,44.7,44.85,44.67,44.8,22648.0,44.7,44.85,44.67,44.8,22648.0
2017-03-14 11:30:00,44.78,44.86,44.73,44.79,19433.0,44.78,44.86,44.73,44.79,19433.0
2017-03-14 12:00:00,44.82,44.87,44.69,44.69,9127.0,44.82,44.87,44.69,44.69,9127.0
2017-03-14 12:30:00,44.68,44.78,44.67,44.76,26537.0,44.68,44.78,44.67,44.76,26537.0
2017-03-14 13:00:00,44.77,44.86,44.73,44.78,16897.0,44.77,44.86,44.73,44.78,16897.0
2017-03-14 13:30:00,44.79,44.8,44.65,44.7,18050.0,44.79,44.8,44.65,44.7,18050.0
2017-03-14 14:00:00,44.7,44.76,44.63,44.67,21983.0,44.7,44.76,44.63,44.67,21983.0
2017-03-14 14:30:00,44.66,44.69,44.59,44.6,21596.0,44.66,44.69,44.59,44.6,21596.0
2017-03-14 15:00:00,44.6,44.76,44.6,44.76,29179.0,44.6,44.76,44.6,44.76,29179.0
2017-03-14 15:30:00,44.76,44.88,44.75,44.82,115447.0,44.76,44.88,44.75,44.82,115447.0
2017-03-15 09:30:00,44.98,44.98,44.47,44.67,30244.0,44.98,44.98,44.47,44.67,30244.0
2017-03-15 10:00:00,44.67,44.8,44.57,44.8,45145.0,44.67,44.8,44.57,44.8,45145.0
2017-03-15 10:30:00,44.82,44.95,44.72,44.78,23600.0,44.82,44.95,44.72,44.78,23600.0
2017-03-15 11:00:00,44.78,44.94,44.78,44.79,11058.0,44.78,44.94,44.78,44.79,11058.0
2017-03-15 11:30:00,44.82,44.82,44.73,44.77,13473.0,44.82,44.82,44.73,44.77,13473.0
2017-03-15 12:00:00,44.79,44.85,44.74,44.84,17850.0,44.79,44.85,44.74,44.84,17850.0
2017-03-15 12:30:00,44.83,44.94,44.8,44.91,41221.0,44.83,44.94,44.8,44.91,41221.0
2017-03-15 13:00:00,44.9,44.92,44.77,44.85,31877.0,44.9,44.92,44.77,44.85,31877.0
2017-03-15 13:30:00,44.84,44.93,44.84,44.87,8090.0,44.84,44.93,44.84,44.87,8090.0
2017-03-15 14:00:00,44.91,45.26,44.91,45.19,94748.0,44.91,45.26,44.91,45.19,94748.0
2017-03-15 14:30:00,45.22,45.37,45.03,45.36,76122.0,45.22,45.37,45.03,45.36,76122.0
2017-03-15 15:00:00,45.38,45.53,45.34,45.52,44520.0,45.38,45.53,45.34,45.52,44520.0
2017-03-15 15:30:00,45.52,45.73,45.37,45.39,180867.0,45.52,45.73,45.37,45.39,180867.0
2017-03-16 09:30:00,45.38,45.58,45.16,45.3,32017.0,45.38,45.58,45.16,45.3,32017.0
2017-03-16 10:00:00,45.34,45.56,45.25,45.25,23688.0,45.34,45.56,45.25,45.25,23688.0
2017-03-16 10:30:00,45.31,45.42,45.19,45.31,55314.0,45.31,45.42,45.19,45.31,55314.0
2017-03-16 11:00:00,45.32,45.33,45.21,45.25,31901.0,45.32,45.33,45.21,45.25,31901.0
2017-03-16 11:30:00,45.23,45.37,45.23,45.36,13905.0,45.23,45.37,45.23,45.36,13905.0
2017-03-16 12:00:00,45.37,45.49,45.37,45.49,17530.0,45.37,45.49,45.37,45.49,17530.0
2017-03-16 12:30:00,45.52,45.55,45.41,45.41,17077.0,45.52,45.55,45.41,45.41,17077.0
2017-03-16 13:00:00,45.41,45.46,45.27,45.34,17312.0,45.41,45.46,45.27,45.34,17312.0
2017-03-16 13:30:00,45.33,45.44,45.33,45.35,13657.0,45.33,45.44,45.33,45.35,13657.0
2017-03-16 14:00:00,45.34,45.37,45.29,45.3,18764.0,45.34,45.37,45.29,45.3,18764.0
2017-03-16 14:30:00,45.3,45.34,45.22,45.27,36669.0,45.3,45.34,45.22,45.27,36669.0
2017-03-16 15:00:00,45.27,45.38,45.25,45.32,30727.0,45.27,45.38,45.25,45.32,30727.0
2017-03-16 15:30:00,45.33,45.34,45.16,45.27,161965.0,45.33,45.34,45.16,45.27,161965.0
2017-03-17 09:30:00,45.43,45.53,45.16,45.16,126406.0,45.43,45.53,45.16,45.16,126406.0
2017-03-17 10:00:00,45.19,45.26,45.0,45.11,74890.0,45.19,45.26,45.0,45.11,74890.0
2017-03-17 10:30:00,45.1,45.15,44.76,44.79,84441.0,45.1,45.15,44.76,44.79,84441.0
2017-03-17 11:00:00,44.79,44.83,44.42,44.5,170348.0,44.79,44.83,44.42,44.5,170348.0
2017-03-17 11:30:00,44.51,44.58,44.47,44.54,68360.0,44.51,44.58,44.47,44.54,68360.0
2017-03-17 12:00:00,44.54,44.71,44.51,44.66,27446.0,44.54,44.71,44.51,44.66,27446.0
2017-03-17 12:30:00,44.67,44.79,44.66,44.67,47693.0,44.67,44.79,44.66,44.67,47693.0
2017-03-17 13:00:00,44.68,44.73,44.65,44.7,56334.0,44.68,44.73,44.65,44.7,56334.0
2017-03-17 13:30:00,44.7,44.7,44.38,44.41,78996.0,44.7,44.7,44.38,44.41,78996.0
2017-03-17 14:00:00,44.41,44.5,44.36,44.38,97843.0,44.41,44.5,44.36,44.38,97843.0
2017-03-17 14:30:00,44.38,44.49,44.31,44.49,100195.0,44.38,44.49,44.31,44.49,100195.0
2017-03-17 15:00:00,44.5,44.56,44.38,44.48,117489.0,44.5,44.56,44.38,44.48,117489.0
2017-03-17 15:30:00,44.47,44.58,44.39,44.51,376556.0,44.47,44.58,44.39,44.51,376556.0
2017-03-20 09:30:00,44.6,44.75,44.06,44.48,125989.0,44.6,44.75,44.06,44.48,125989.0
2017-03-20 10:00:00,44.48,44.67,44.47,44.62,76913.0,44.48,44.67,44.47,44.62,76913.0
2017-03-20 10:30:00,44.6,44.6,44.16,44.26,59804.0,44.6,44.6,44.16,44.26,59804.0
2017-03-20 11:00:00,44.25,44.26,43.95,43.96,81002.0,44.25,44.26,43.95,43.96,81002.0
2017-03-20 11:30:00,43.95,44.11,43.9,44.03,62634.0,43.95,44.11,43.9,44.03,62634.0
2017-03-20 12:00:00,44.03,44.06,43.87,43.9,48378.0,44.03,44.06,43.87,43.9,48378.0
2017-03-20 12:30:00,43.89,43.92,43.75,43.92,56919.0,43.89,43.92,43.75,43.92,56919.0
2017-03-20 13:00:00,43.93,43.93,43.74,43.75,57135.0,43.93,43.93,43.74,43.75,57135.0
2017-03-20 13:30:00,43.75,43.89,43.63,43.89,74861.0,43.75,43.89,43.63,43.89,74861.0
2017-03-20 14:00:00,43.89,43.97,43.88,43.93,51341.0,43.89,43.97,43.88,43.93,51341.0
2017-03-20 14:30:00,43.92,43.96,43.68,43.71,40123.0,43.92,43.96,43.68,43.71,40123.0
2017-03-20 15:00:00,43.71,43.81,43.64,43.8,41693.0,43.71,43.81,43.64,43.8,41693.0
2017-03-20 15:30:00,43.8,44.05,43.8,43.92,264972.0,43.8,44.05,43.8,43.92,264972.0
2017-03-21 09:30:00,43.97,43.97,43.34,43.51,63548.0,43.97,43.97,43.34,43.51,63548.0
2017-03-21 10:00:00,43.51,43.51,42.96,43.03,74566.0,43.51,43.51,42.96,43.03,74566.0
2017-03-21 10:30:00,43.01,43.05,42.38,42.51,221248.0,43.01,43.05,42.38,42.51,221248.0
2017-03-21 11:00:00,42.51,42.54,41.91,42.04,263883.0,42.51,42.54,41.91,42.04,263883.0
2017-03-21 11:30:00,42.05,42.45,41.96,42.45,90920.0,42.05,42.45,41.96,42.45,90920.0
2017-03-21 12:00:00,42.42,42.62,42.38,42.59,26819.0,42.42,42.62,42.38,42.59,26819.0
2017-03-21 12:30:00,42.6,42.72,42.51,42.68,46571.0,42.6,42.72,42.51,42.68,46571.0
2017-03-21 13:00:00,42.68,42.7,42.34,42.42,65771.0,42.68,42.7,42.34,42.42,65771.0
2017-03-21 13:30:00,42.42,42.54,42.31,42.33,29216.0,42.42,42.54,42.31,42.33,29216.0
2017-03-21 14:00:00,42.33,42.61,42.31,42.51,35657.0,42.33,42.61,42.31,42.51,35657.0
2017-03-21 14:30:00,42.52,42.65,42.5,42.61,37282.0,42.52,42.65,42.5,42.61,37282.0
2017-03-21 15:00:00,42.58,42.7,42.56,42.68,64682.0,42.58,42.7,42.56,42.68,64682.0
2017-03-21 15:30:00,42.67,42.68,42.35,42.39,212253.0,42.67,42.68,42.35,42.39,212253.0
2017-03-22 09:30:00,42.3,42.49,42.11,42.16,35913.0,42.3,42.49,42.11,42.16,35913.0
2017-03-22 10:00:00,42.19,42.3,42.09,42.19,44991.0,42.19,42.3,42.09,42.19,44991.0
2017-03-22 10:30:00,42.17,42.5,42.1,42.31,27533.0,42.17,42.5,42.1,42.31,27533.0
2017-03-22 11:00:00,42.32,42.58,42.24,42.42,31471.0,42.32,42.58,42.24,42.42,31471.0
2017-03-22 11:30:00,42.4,42.49,42.24,42.34,17334.0,42.4,42.49,42.24,42.34,17334.0
2017-03-22 12:00:00,42.34,42.36,41.98,42.02,47855.0,42.34,42.36,41.98,42.02,47855.0
2017-03-22 12:30:00,42.0,42.06,41.98,42.01,41721.0,42.0,42.06,41.98,42.01,41721.0
2017-03-22 13:00:00,42.0,42.06,41.86,42.0,44140.0,42.0,42.06,41.86,42.0,44140.0
2017-03-22 13:30:00,42.0,42.06,41.85,41.94,39885.0,42.0,42.06,41.85,41.94,39885.0
2017-03-22 14:00:00,41.95,42.08,41.95,42.01,46726.0,41.95,42.08,41.95,42.01,46726.0
2017-03-22 14:30:00,42.01,42.19,42.01,42.08,52239.0,42.01,42.19,42.01,42.08,52239.0
2017-03-22 15:00:00,42.08,42.37,42.06,42.25,33332.0,42.08,42.37,42.06,42.25,33332.0
2017-03-22 15:30:00,42.24,42.45,42.23,42.39,135401.0,42.24,42.45,42.23,42.39,135401.0
2017-03-23 09:30:00,42.2,42.43,41.79,42.4,76391.0,42.2,42.43,41.79,42.4,76391.0
2017-03-23 10:00:00,42.41,42.44,42.1,42.19,24026.0,42.41,42.44,42.1,42.19,24026.0
2017-03-23 10:30:00,42.18,42.44,42.17,42.36,26579.0,42.18,42.44,42.17,42.36,26579.0
2017-03-23 11:00:00,42.37,42.58,42.28,42.53,56078.0,42.37,42.58,42.28,42.53,56078.0
2017-03-23 11:30:00,42.52,42.53,42.29,42.31,12219.0,42.52,42.53,42.29,42.31,12219.0
2017-03-23 12:00:00,42.29,42.43,42.29,42.38,13622.0,42.29,42.43,42.29,42.38,13622.0
2017-03-23 12:30:00,42.37,42.49,42.37,42.44,15964.0,42.37,42.49,42.37,42.44,15964.0
2017-03-23 13:00:00,42.44,42.45,42.13,42.13,24997.0,42.44,42.45,42.13,42.13,24997.0
2017-03-23 13:30:00,42.13,42.21,42.08,42.15,37494.0,42.13,42.21,42.08,42.15,37494.0
2017-03-23 14:00:00,42.14,42.25,42.1,42.16,23490.0,42.14,42.25,42.1,42.16,23490.0
2017-03-23 14:30:00,42.16,42.21,42.12,42.16,34120.0,42.16,42.21,42.12,42.16,34120.0
2017-03-23 15:00:00,42.14,42.27,42.0,42.02,54436.0,42.14,42.27,42.0,42.02,54436.0
2017-03-23 15:30:00,42.01,42.03,41.87,42.01,159126.0,42.01,42.03,41.87,42.01,159126.0
2017-03-24 09:30:00,42.04,42.24,41.96,42.06,20220.0,42.04,42.24,41.96,42.06,20220.0
2017-03-24 10:00:00,42.04,42.23,42.01,42.04,77867.0,42.04,42.23,42.01,42.04,77867.0
2017-03-24 10:30:00,42.04,42.06,41.91,41.94,35469.0,42.04,42.06,41.91,41.94,35469.0
2017-03-24 11:00:00,41.97,42.06,41.88,42.01,68409.0,41.97,42.06,41.88,42.01,68409.0
2017-03-24 11:30:00,42.01,42.19,42.0,42.12,28605.0,42.01,42.19,42.0,42.12,28605.0
2017-03-24 12:00:00,42.15,42.33,42.14,42.32,86478.0,42.15,42.33,42.14,42.32,86478.0
2017-03-24 12:30:00,42.3,42.33,42.06,42.07,57105.0,42.3,42.33,42.06,42.07,57105.0
2017-03-24 13:00:00,42.07,42.22,42.07,42.18,30803.0,42.07,42.22,42.07,42.18,30803.0
2017-03-24 13:30:00,42.18,42.18,42.11,42.17,49730.0,42.18,42.18,42.11,42.17,49730.0
2017-03-24 14:00:00,42.19,42.2,42.11,42.14,57069.0,42.19,42.2,42.11,42.14,57069.0
2017-03-24 14:30:00,42.13,42.16,42.04,42.09,83322.0,42.13,42.16,42.04,42.09,83322.0
2017-03-24 15:00:00,42.09,42.12,41.89,42.03,148466.0,42.09,42.12,41.89,42.03,148466.0
2017-03-24 15:30:00,42.03,42.32,41.97,42.27,289321.0,42.03,42.32,41.97,42.27,289321.0
2017-03-27 09:30:00,41.68,42.32,41.55,42.15,44035.0,41.68,42.32,41.55,42.15,44035.0
2017-03-27 10:00:00,42.17,42.34,42.12,42.3,38525.0,42.17,42.34,42.12,42.3,38525.0
2017-03-27 10:30:00,42.31,42.43,42.26,42.31,22655.0,42.31,42.43,42.26,42.31,22655.0
2017-03-27 11:00:00,42.28,42.39,42.22,42.38,43188.0,42.28,42.39,42.22,42.38,43188.0
2017-03-27 11:30:00,42.39,42.48,42.26,42.35,23769.0,42.39,42.48,42.26,42.35,23769.0
2017-03-27 12:00:00,42.34,42.38,42.27,42.3,24289.0,42.34,42.38,42.27,42.3,24289.0
2017-03-27 12:30:00,42.3,42.33,42.24,42.29,19551.0,42.3,42.33,42.24,42.29,19551.0
2017-03-27 13:00:00,42.3,42.36,42.24,42.29,21087.0,42.3,42.36,42.24,42.29,21087.0
2017-03-27 13:30:00,42.29,42.31,42.2,42.23,30439.0,42.29,42.31,42.2,42.23,30439.0
2017-03-27 14:00:00,42.25,42.29,42.11,42.21,68405.0,42.25,42.29,42.11,42.21,68405.0
2017-03-27 14:30:00,42.23,42.28,42.19,42.26,32048.0,42.23,42.28,42.19,42.26,32048.0
2017-03-27 15:00:00,42.25,42.28,42.22,42.25,51245.0,42.25,42.28,42.22,42.25,51245.0
2017-03-27 15:30:00,42.25,42.28,42.22,42.28,140460.0,42.25,42.28,42.22,42.28,140460.0
2017-03-28 09:30:00,42.28,42.54,42.21,42.51,37373.0,42.28,42.54,42.21,42.51,37373.0
2017-03-28 10:00:00,42.52,42.64,42.46,42.63,39285.0,42.52,42.64,42.46,42.63,39285.0
2017-03-28 10:30:00,42.61,42.64,42.48,42.57,53685.0,42.61,42.64,42.48,42.57,53685.0
2017-03-28 11:00:00,42.56,42.78,42.53,42.69,35750.0,42.56,42.78,42.53,42.69,35750.0
2017-03-28 11:30:00,42.66,42.8,42.63,42.76,28205.0,42.66,42.8,42.63,42.76,28205.0
2017-03-28 12:00:00,42.73,42.92,42.73,42.91,51046.0,42.73,42.92,42.73,42.91,51046.0
2017-03-28 12:30:00,42.91,43.05,42.85,43.05,35278.0,42.91,43.05,42.85,43.05,35278.0
2017-03-28 13:00:00,43.06,43.13,43.03,43.09,44374.0,43.06,43.13,43.03,43.09,44374.0
2017-03-28 13:30:00,43.08,43.14,42.96,43.14,19303.0,43.08,43.14,42.96,43.14,19303.0
2017-03-28 14:00:00,43.15,43.18,43.08,43.08,35615.0,43.15,43.18,43.08,43.08,35615.0
2017-03-28 14:30:00,43.08,43.08,42.98,43.02,23469.0,43.08,43.08,42.98,43.02,23469.0
2017-03-28 15:00:00,43.01,43.08,42.99,43.07,37401.0,43.01,43.08,42.99,43.07,37401.0
2017-03-28 15:30:00,43.06,43.11,43.0,43.05,112187.0,43.06,43.11,43.0,43.05,112187.0
2017-03-29 09:30:00,43.02,43.35,43.0,43.33,35902.0,43.02,43.35,43.0,43.33,35902.0
2017-03-29 10:00:00,43.38,43.6,43.24,43.54,51685.0,43.38,43.6,43.24,43.54,51685.0
2017-03-29 10:30:00,43.55,43.81,43.52,43.59,109048.0,43.55,43.81,43.52,43.59,109048.0
2017-03-29 11:00:00,43.59,43.68,43.48,43.5,44852.0,43.59,43.68,43.48,43.5,44852.0
2017-03-29 11:30:00,43.48,43.53,43.4,43.43,45064.0,43.48,43.53,43.4,43.43,45064.0
2017-03-29 12:00:00,43.4,43.48,43.34,43.43,75395.0,43.4,43.48,43.34,43.43,75395.0
2017-03-29 12:30:00,43.43,43.43,43.22,43.28,45212.0,43.43,43.43,43.22,43.28,45212.0
2017-03-29 13:00:00,43.3,43.4,43.26,43.35,22866.0,43.3,43.4,43.26,43.35,22866.0
2017-03-29 13:30:00,43.36,43.43,43.32,43.43,17458.0,43.36,43.43,43.32,43.43,17458.0
2017-03-29 14:00:00,43.44,43.53,43.36,43.52,17383.0,43.44,43.53,43.36,43.52,17383.0
2017-03-29 14:30:00,43.52,43.57,43.47,43.53,32913.0,43.52,43.57,43.47,43.53,32913.0
2017-03-29 15:00:00,43.53,43.58,43.34,43.35,96183.0,43.53,43.58,43.34,43.35,96183.0
2017-03-29 15:30:00,43.34,43.43,43.34,43.42,129637.0,43.34,43.43,43.34,43.42,129637.0
2017-03-30 09:30:00,43.34,43.69,43.31,43.5,23836.0,43.34,43.69,43.31,43.5,23836.0
2017-03-30 10:00:00,43.47,43.57,43.41,43.51,24411.0,43.47,43.57,43.41,43.51,24411.0
2017-03-30 10:30:00,43.54,43.77,43.49,43.72,23093.0,43.54,43.77,43.49,43.72,23093.0
2017-03-30 11:00:00,43.69,43.74,43.55,43.56,14486.0,43.69,43.74,43.55,43.56,14486.0
2017-03-30 11:30:00,43.58,43.6,43.49,43.5,15664.0,43.58,43.6,43.49,43.5,15664.0
2017-03-30 12:00:00,43.5,43.54,43.47,43.52,14899.0,43.5,43.54,43.47,43.52,14899.0
2017-03-30 12:30:00,43.51,43.53,43.38,43.38,12040.0,43.51,43.53,43.38,43.38,12040.0
2017-03-30 13:00:00,43.39,43.52,43.38,43.52,16916.0,43.39,43.52,43.38,43.52,16916.0
2017-03-30 13:30:00,43.51,43.54,43.45,43.52,11411.0,43.51,43.54,43.45,43.52,11411.0
2017-03-30 14:00:00,43.51,43.52,43.46,43.52,17572.0,43.51,43.52,43.46,43.52,17572.0
2017-03-30 14:30:00,43.52,43.54,43.47,43.49,15248.0,43.52,43.54,43.47,43.49,15248.0
2017-03-30 15:00:00,43.49,43.57,43.49,43.55,21140.0,43.49,43.57,43.49,43.55,21140.0
2017-03-30 15:30:00,43.56,43.59,43.49,43.51,187219.0,43.56,43.59,43.49,43.51,187219.0
2017-03-31 09:30:00,43.45,43.55,42.76,42.78,205186.0,43.45,43.55,42.76,42.78,205186.0
2017-03-31 10:00:00,42.82,42.87,42.44,42.44,124856.0,42.82,42.87,42.44,42.44,124856.0
2017-03-31 10:30:00,42.5,42.84,42.47,42.81,55584.0,42.5,42.84,42.47,42.81,55584.0
2017-03-31 11:00:00,42.84,42.9,42.53,42.54,64746.0,42.84,42.9,42.53,42.54,64746.0
2017-03-31 11:30:00,42.57,42.65,42.18,42.2,84640.0,42.57,42.65,42.18,42.2,84640.0
2017-03-31 12:00:00,42.21,42.4,42.2,42.3,69639.0,42.21,42.4,42.2,42.3,69639.0
2017-03-31 12:30:00,42.3,42.32,42.09,42.15,35581.0,42.3,42.32,42.09,42.15,35581.0
2017-03-31 13:00:00,42.14,42.14,41.99,42.08,92627.0,42.14,42.14,41.99,42.08,92627.0
2017-03-31 13:30:00,42.08,42.13,41.78,41.85,96910.0,42.08,42.13,41.78,41.85,96910.0
2017-03-31 14:00:00,41.85,41.93,41.67,41.86,67404.0,41.85,41.93,41.67,41.86,67404.0
2017-03-31 14:30:00,41.86,42.04,41.86,41.98,76991.0,41.86,42.04,41.86,41.98,76991.0
2017-03-31 15:00:00,41.97,42.13,41.9,42.11,125709.0,41.97,42.13,41.9,42.11,125709.0
2017-03-31 15:30:00,42.1,42.37,42.07,42.3,362019.0,42.1,42.37,42.07,42.3,362019.0
2017-04-03 09:30:00,42.31,42.39,41.32,41.41,260547.0,42.31,42.39,41.32,41.41,260547.0
2017-04-03 10:00:00,41.4,41.45,41.15,41.26,253545.0,41.4,41.45,41.15,41.26,253545.0
2017-04-03 10:30:00,41.25,41.32,40.97,41.12,221509.0,41.25,41.32,40.97,41.12,221509.0
2017-04-03 11:00:00,41.1,41.27,40.81,40.83,188426.0,41.1,41.27,40.81,40.83,188426.0
2017-04-03 11:30:00,40.83,40.88,40.52,40.73,189453.0,40.83,40.88,40.52,40.73,189453.0
2017-04-03 12:00:00,40.73,41.1,40.6,41.02,149698.0,40.73,41.1,40.6,41.02,149698.0
2017-04-03 12:30:00,41.03,41.05,40.87,40.93,63545.0,41.03,41.05,40.87,40.93,63545.0
2017-04-03 13:00:00,40.94,40.95,40.62,40.68,99290.0,40.94,40.95,40.62,40.68,99290.0
2017-04-03 13:30:00,40.67,40.71,40.51,40.53,85098.0,40.67,40.71,40.51,40.53,85098.0
2017-04-03 14:00:00,40.54,40.74,40.52,40.73,67134.0,40.54,40.74,40.52,40.73,67134.0
2017-04-03 14:30:00,40.73,40.88,40.72,40.78,105594.0,40.73,40.88,40.72,40.78,105594.0
2017-04-03 15:00:00,40.78,40.9,40.72,40.85,92553.0,40.78,40.9,40.72,40.85,92553.0
2017-04-03 15:30:00,40.85,40.87,40.73,40.83,235847.0,40.85,40.87,40.73,40.83,235847.0
2017-04-04 09:30:00,40.63,40.77,40.43,40.63,82055.0,40.63,40.77,40.43,40.63,82055.0
2017-04-04 10:00:00,40.59,40.59,40.15,40.23,102724.0,40.59,40.59,40.15,40.23,102724.0
2017-04-04 10:30:00,40.2,40.47,40.2,40.4,64129.0,40.2,40.47,40.2,40.4,64129.0
2017-04-04 11:00:00,40.38,40.71,40.37,40.62,60328.0,40.38,40.71,40.37,40.62,60328.0
2017-04-04 11:30:00,40.59,40.66,40.52,40.54,34236.0,40.59,40.66,40.52,40.54,34236.0
2017-04-04 12:00:00,40.52,40.54,40.35,40.41,57738.0,40.52,40.54,40.35,40.41,57738.0
2017-04-04 12:30:00,40.41,40.42,40.22,40.25,59775.0,40.41,40.42,40.22,40.25,59775.0
2017-04-04 13:00:00,40.26,40.35,40.25,40.27,74642.0,40.26,40.35,40.25,40.27,74642.0
2017-04-04 13:30:00,40.29,40.36,40.22,40.36,83483.0,40.29,40.36,40.22,40.36,83483.0
2017-04-04 14:00:00,40.36,40.41,40.32,40.39,64993.0,40.36,40.41,40.32,40.39,64993.0
2017-04-04 14:30:00,40.39,40.4,40.24,40.27,52988.0,40.39,40.4,40.24,40.27,52988.0
2017-04-04 15:00:00,40.27,40.35,40.25,40.27,105629.0,40.27,40.35,40.25,40.27,105629.0
2017-04-04 15:30:00,40.27,40.32,40.25,40.29,201831.0,40.27,40.32,40.25,40.29,201831.0
2017-04-05 09:30:00,40.48,41.0,40.4,40.63,65663.0,40.48,41.0,40.4,40.63,65663.0
2017-04-05 10:00:00,40.63,40.9,40.54,40.86,68949.0,40.63,40.9,40.54,40.86,68949.0
2017-04-05 10:30:00,40.86,40.86,40.55,40.6,85545.0,40.86,40.86,40.55,40.6,85545.0
2017-04-05 11:00:00,40.6,40.67,40.26,40.26,48143.0,40.6,40.67,40.26,40.26,48143.0
2017-04-05 11:30:00,40.25,40.63,40.2,40.48,39246.0,40.25,40.63,40.2,40.48,39246.0
2017-04-05 12:00:00,40.47,40.6,40.46,40.52,29265.0,40.47,40.6,40.46,40.52,29265.0
2017-04-05 12:30:00,40.52,40.53,40.39,40.43,82013.0,40.52,40.53,40.39,40.43,82013.0
2017-04-05 13:00:00,40.44,40.44,40.36,40.4,74060.0,40.44,40.44,40.36,40.4,74060.0
2017-04-05 13:30:00,40.4,40.42,40.18,40.2,60331.0,40.4,40.42,40.18,40.2,60331.0
2017-04-05 14:00:00,40.22,40.23,40.06,40.09,96271.0,40.22,40.23,40.06,40.09,96271.0
2017-04-05 14:30:00,40.1,40.11,39.92,39.98,160844.0,40.1,40.11,39.92,39.98,160844.0
2017-04-05 15:00:00,39.97,39.99,39.56,39.67,194655.0,39.97,39.99,39.56,39.67,194655.0
2017-04-05 15:30:00,39.69,39.73,39.57,39.64,304285.0,39.69,39.73,39.57,39.64,304285.0
2017-04-06 09:30:00,39.79,40.54,39.13,39.82,330793.0,39.79,40.54,39.13,39.82,330793.0
2017-04-06 10:00:00,39.84,40.69,39.84,40.66,301165.0,39.84,40.69,39.84,40.66,301165.0
2017-04-06 10:30:00,40.61,40.91,40.56,40.79,145674.0,40.61,40.91,40.56,40.79,145674.0
2017-04-06 11:00:00,40.8,41.03,40.74,40.88,127641.0,40.8,41.03,40.74,40.88,127641.0
2017-04-06 11:30:00,40.9,40.91,40.68,40.85,68806.0,40.9,40.91,40.68,40.85,68806.0
2017-04-06 12:00:00,40.82,40.87,40.71,40.77,56090.0,40.82,40.87,40.71,40.77,56090.0
2017-04-06 12:30:00,40.76,40.78,40.54,40.59,57131.0,40.76,40.78,40.54,40.59,57131.0
2017-04-06 13:00:00,40.59,40.9,40.59,40.69,63277.0,40.59,40.9,40.59,40.69,63277.0
2017-04-06 13:30:00,40.71,40.79,40.61,40.65,57025.0,40.71,40.79,40.61,40.65,57025.0
2017-04-06 14:00:00,40.66,40.66,40.41,40.42,95021.0,40.66,40.66,40.41,40.42,95021.0
2017-04-06 14:30:00,40.42,40.52,40.1,40.17,121430.0,40.42,40.52,40.1,40.17,121430.0
2017-04-06 15:00:00,40.15,40.31,40.05,40.22,151942.0,40.15,40.31,40.05,40.22,151942.0
2017-04-06 15:30:00,40.2,40.33,40.15,40.31,305780.0,40.2,40.33,40.15,40.31,305780.0
2017-04-07 09:30:00,40.14,40.27,39.98,40.09,48891.0,40.14,40.27,39.98,40.09,48891.0
2017-04-07 10:00:00,40.11,40.32,40.06,40.2,55038.0,40.11,40.32,40.06,40.2,55038.0
2017-04-07 10:30:00,40.21,40.28,40.05,40.21,60139.0,40.21,40.28,40.05,40.21,60139.0
2017-04-07 11:00:00,40.17,40.23,40.01,40.03,41978.0,40.17,40.23,40.01,40.03,41978.0
2017-04-07 11:30:00,40.01,40.1,39.96,40.06,51615.0,40.01,40.1,39.96,40.06,51615.0
2017-04-07 12:00:00,40.08,40.12,40.05,40.12,38381.0,40.08,40.12,40.05,40.12,38381.0
2017-04-07 12:30:00,40.11,40.31,40.1,40.31,31721.0,40.11,40.31,40.1,40.31,31721.0
2017-04-07 13:00:00,40.3,40.38,40.21,40.3,42869.0,40.3,40.38,40.21,40.3,42869.0
2017-04-07 13:30:00,40.29,40.31,40.14,40.18,34338.0,40.29,40.31,40.14,40.18,34338.0
2017-04-07 14:00:00,40.18,40.26,40.14,40.15,34371.0,40.18,40.26,40.14,40.15,34371.0
2017-04-07 14:30:00,40.15,40.17,40.06,40.07,42868.0,40.15,40.17,40.06,40.07,42868.0
2017-04-07 15:00:00,40.07,40.19,40.05,40.12,39512.0,40.07,40.19,40.05,40.12,39512.0
2017-04-07 15:30:00,40.12,40.18,40.1,40.12,120997.0,40.12,40.18,40.1,40.12,120997.0
2017-04-10 09:30:00,39.9,40.79,39.76,40.71,68150.0,39.9,40.79,39.76,40.71,68150.0
2017-04-10 10:00:00,40.74,40.99,40.72,40.77,75863.0,40.74,40.99,40.72,40.77,75863.0
2017-04-10 10:30:00,40.8,40.97,40.68,40.68,81573.0,40.8,40.97,40.68,40.68,81573.0
2017-04-10 11:00:00,40.69,40.8,40.54,40.64,49003.0,40.69,40.8,40.54,40.64,49003.0
2017-04-10 11:30:00,40.63,40.66,40.47,40.55,35404.0,40.63,40.66,40.47,40.55,35404.0
2017-04-10 12:00:00,40.56,40.57,40.34,40.43,26331.0,40.56,40.57,40.34,40.43,26331.0
2017-04-10 12:30:00,40.43,40.6,40.4,40.55,48887.0,40.43,40.6,40.4,40.55,48887.0
2017-04-10 13:00:00,40.57,40.61,40.51,40.59,62646.0,40.57,40.61,40.51,40.59,62646.0
2017-04-10 13:30:00,40.62,40.73,40.59,40.7,16901.0,40.62,40.73,40.59,40.7,16901.0
2017-04-10 14:00:00,40.69,40.69,40.58,40.58,25751.0,40.69,40.69,40.58,40.58,25751.0
2017-04-10 14:30:00,40.59,40.76,40.56,40.76,25243.0,40.59,40.76,40.56,40.76,25243.0
2017-04-10 15:00:00,40.75,40.76,40.58,40.63,40292.0,40.75,40.76,40.58,40.63,40292.0
2017-04-10 15:30:00,40.63,40.68,40.6,40.65,116046.0,40.63,40.68,40.6,40.65,116046.0
2017-04-11 09:30:00,40.63,40.63,40.09,40.36,41816.0,40.63,40.63,40.09,40.36,41816.0
2017-04-11 10:00:00,40.46,40.64,40.38,40.55,56985.0,40.46,40.64,40.38,40.55,56985.0
2017-04-11 10:30:00,40.54,40.54,40.26,40.28,39649.0,40.54,40.54,40.26,40.28,39649.0
2017-04-11 11:00:00,40.27,40.5,40.27,40.41,38489.0,40.27,40.5,40.27,40.41,38489.0
2017-04-11 11:30:00,40.43,40.66,40.42,40.56,52443.0,40.43,40.66,40.42,40.56,52443.0
2017-04-11 12:00:00,40.55,40.67,40.44,40.6,24182.0,40.55,40.67,40.44,40.6,24182.0
2017-04-11 12:30:00,40.64,40.83,40.61,40.79,32113.0,40.64,40.83,40.61,40.79,32113.0
2017-04-11 13:00:00,40.79,40.87,40.69,40.71,34110.0,40.79,40.87,40.69,40.71,34110.0
2017-04-11 13:30:00,40.71,40.75,40.61,40.75,23843.0,40.71,40.75,40.61,40.75,23843.0
2017-04-11 14:00:00,40.74,40.81,40.64,40.78,27355.0,40.74,40.81,40.64,40.78,27355.0
2017-04-11 14:30:00,40.79,40.86,40.74,40.75,28177.0,40.79,40.86,40.74,40.75,28177.0
2017-04-11 15:00:00,40.74,40.78,40.61,40.69,38698.0,40.74,40.78,40.61,40.69,38698.0
2017-04-11 15:30:00,40.69,40.84,40.69,40.82,167206.0,40.69,40.84,40.69,40.82,167206.0
2017-04-12 09:30:00,40.77,40.79,40.41,40.46,21829.0,40.77,40.79,40.41,40.46,21829.0
2017-04-12 10:00:00,40.49,40.6,40.39,40.51,25576.0,40.49,40.6,40.39,40.51,25576.0
2017-04-12 10:30:00,40.5,40.56,40.2,40.2,71533.0,40.5,40.56,40.2,40.2,71533.0
2017-04-12 11:00:00,40.2,40.3,40.14,40.15,108553.0,40.2,40.3,40.14,40.15,108553.0
2017-04-12 11:30:00,40.16,40.17,39.95,40.04,67573.0,40.16,40.17,39.95,40.04,67573.0
2017-04-12 12:00:00,40.04,40.2,40.0,40.1,30527.0,40.04,40.2,40.0,40.1,30527.0
2017-04-12 12:30:00,40.1,40.2,40.08,40.14,29651.0,40.1,40.2,40.08,40.14,29651.0
2017-04-12 13:00:00,40.14,40.29,40.11,40.21,48782.0,40.14,40.29,40.11,40.21,48782.0
2017-04-12 13:30:00,40.22,40.36,40.19,40.33,42795.0,40.22,40.36,40.19,40.33,42795.0
2017-04-12 14:00:00,40.32,40.35,40.17,40.2,31713.0,40.32,40.35,40.17,40.2,31713.0
2017-04-12 14:30:00,40.2,40.23,40.08,40.2,41999.0,40.2,40.23,40.08,40.2,41999.0
2017-04-12 15:00:00,40.19,40.21,40.04,40.1,63406.0,40.19,40.21,40.04,40.1,63406.0
2017-04-12 15:30:00,40.12,40.18,40.04,40.08,209091.0,40.12,40.18,40.04,40.08,209091.0
2017-04-13 09:30:00,40.03,40.23,39.88,39.99,66686.0,40.03,40.23,39.88,39.99,66686.0
2017-04-13 10:00:00,40.0,40.11,39.63,39.68,113955.0,40.0,40.11,39.63,39.68,113955.0
2017-04-13 10:30:00,39.63,39.8,39.62,39.66,55330.0,39.63,39.8,39.62,39.66,55330.0
2017-04-13 11:00:00,39.65,39.75,39.56,39.56,56115.0,39.65,39.75,39.56,39.56,56115.0
2017-04-13 11:30:00,39.55,39.69,39.55,39.59,42323.0,39.55,39.69,39.55,39.59,42323.0
2017-04-13 12:00:00,39.57,39.58,39.48,39.56,85886.0,39.57,39.58,39.48,39.56,85886.0
2017-04-13 12:30:00,39.55,39.62,39.51,39.57,38489.0,39.55,39.62,39.51,39.57,38489.0
2017-04-13 13:00:00,39.55,39.67,39.49,39.66,31548.0,39.55,39.67,39.49,39.66,31548.0
2017-04-13 13:30:00,39.67,39.69,39.49,39.55,58067.0,39.67,39.69,39.49,39.55,58067.0
2017-04-13 14:00:00,39.56,39.71,39.55,39.68,20571.0,39.56,39.71,39.55,39.68,20571.0
2017-04-13 14:30:00,39.68,39.71,39.48,39.52,116615.0,39.68,39.71,39.48,39.52,116615.0
2017-04-13 15:00:00,39.52,39.55,39.43,39.43,118430.0,39.52,39.55,39.43,39.43,118430.0
2017-04-13 15:30:00,39.43,39.47,39.28,39.42,350357.0,39.43,39.47,39.28,39.42,350357.0
2017-04-17 09:30:00,39.69,39.76,39.45,39.76,82857.0,39.69,39.76,39.45,39.76,82857.0
2017-04-17 10:00:00,39.76,39.9,39.69,39.75,47121.0,39.76,39.9,39.69,39.75,47121.0
2017-04-17 10:30:00,39.76,39.95,39.69,39.95,89843.0,39.76,39.95,39.69,39.95,89843.0
2017-04-17 11:00:00,39.96,40.01,39.81,39.82,32129.0,39.96,40.01,39.81,39.82,32129.0
2017-04-17 11:30:00,39.83,39.89,39.76,39.78,30051.0,39.83,39.89,39.76,39.78,30051.0
2017-04-17 12:00:00,39.77,39.97,39.75,39.93,159885.0,39.77,39.97,39.75,39.93,159885.0
2017-04-17 12:30:00,39.94,40.01,39.86,40.0,25882.0,39.94,40.01,39.86,40.0,25882.0
2017-04-17 13:00:00,40.0,40.0,39.88,39.93,28718.0,40.0,40.0,39.88,39.93,28718.0
2017-04-17 13:30:00,39.94,39.98,39.8,39.8,18280.0,39.94,39.98,39.8,39.8,18280.0
2017-04-17 14:00:00,39.82,39.87,39.79,39.86,26668.0,39.82,39.87,39.79,39.86,26668.0
2017-04-17 14:30:00,39.87,39.98,39.87,39.96,36696.0,39.87,39.98,39.87,39.96,36696.0
2017-04-17 15:00:00,39.96,40.19,39.95,40.18,56169.0,39.96,40.19,39.95,40.18,56169.0
2017-04-17 15:30:00,40.17,40.36,40.17,40.34,231968.0,40.17,40.36,40.17,40.34,231968.0
2017-04-18 09:30:00,40.08,40.47,40.05,40.4,58673.0,40.08,40.47,40.05,40.4,58673.0
2017-04-18 10:00:00,40.42,40.51,40.25,40.47,134778.0,40.42,40.51,40.25,40.47,134778.0
2017-04-18 10:30:00,40.48,40.79,40.48,40.73,126777.0,40.48,40.79,40.48,40.73,126777.0
2017-04-18 11:00:00,40.73,40.97,40.57,40.96,382797.0,40.73,40.97,40.57,40.96,382797.0
2017-04-18 11:30:00,40.94,40.99,40.84,40.9,558566.0,40.94,40.99,40.84,40.9,558566.0
2017-04-18 12:00:00,40.88,40.89,40.67,40.8,235415.0,40.88,40.89,40.67,40.8,235415.0
2017-04-18 12:30:00,40.8,40.96,40.75,40.9,87837.0,40.8,40.96,40.75,40.9,87837.0
2017-04-18 13:00:00,40.91,41.17,40.91,41.16,113806.0,40.91,41.17,40.91,41.16,113806.0
2017-04-18 13:30:00,41.16,41.5,41.16,41.44,186940.0,41.16,41.5,41.16,41.44,186940.0
2017-04-18 14:00:00,41.44,41.61,41.34,41.58,135796.0,41.44,41.61,41.34,41.58,135796.0
2017-04-18 14:30:00,41.58,41.6,41.46,41.48,75307.0,41.58,41.6,41.46,41.48,75307.0
2017-04-18 15:00:00,41.49,41.65,41.35,41.61,131450.0,41.49,41.65,41.35,41.61,131450.0
2017-04-18 15:30:00,41.61,41.62,41.47,41.56,374378.0,41.61,41.62,41.47,41.56,374378.0
2017-04-19 09:30:00,41.72,42.95,41.7,42.72,215588.0,41.72,42.95,41.7,42.72,215588.0
2017-04-19 10:00:00,42.73,42.96,42.55,42.91,311934.0,42.73,42.96,42.55,42.91,311934.0
2017-04-19 10:30:00,42.91,43.24,42.68,43.19,244917.0,42.91,43.24,42.68,43.19,244917.0
2017-04-19 11:00:00,43.18,43.69,43.02,43.23,664426.0,43.18,43.69,43.02,43.23,664426.0
2017-04-19 11:30:00,43.23,43.42,42.98,43.09,168318.0,43.23,43.42,42.98,43.09,168318.0
2017-04-19 12:00:00,43.09,43.24,42.92,43.21,202234.0,43.09,43.24,42.92,43.21,202234.0
2017-04-19 12:30:00,43.21,43.26,42.95,43.04,109986.0,43.21,43.26,42.95,43.04,109986.0
2017-04-19 13:00:00,43.06,43.31,43.03,43.27,118363.0,43.06,43.31,43.03,43.27,118363.0
2017-04-19 13:30:00,43.27,43.51,43.25,43.47,120708.0,43.27,43.51,43.25,43.47,120708.0
2017-04-19 14:00:00,43.45,43.51,43.18,43.23,125270.0,43.45,43.51,43.18,43.23,125270.0
2017-04-19 14:30:00,43.23,43.29,43.17,43.25,177293.0,43.23,43.29,43.17,43.25,177293.0
2017-04-19 15:00:00,43.24,43.35,43.2,43.25,186675.0,43.24,43.35,43.2,43.25,186675.0
2017-04-19 15:30:00,43.26,43.36,43.21,43.3,459849.0,43.26,43.36,43.21,43.3,459849.0
2017-04-20 09:30:00,43.43,44.1,43.41,43.72,314084.0,43.43,44.1,43.41,43.72,314084.0
2017-04-20 10:00:00,43.73,43.78,43.5,43.53,194546.0,43.73,43.78,43.5,43.53,194546.0
2017-04-20 10:30:00,43.55,43.65,43.48,43.6,114181.0,43.55,43.65,43.48,43.6,114181.0
2017-04-20 11:00:00,43.61,43.76,43.5,43.68,97753.0,43.61,43.76,43.5,43.68,97753.0
2017-04-20 11:30:00,43.66,44.01,43.65,44.01,57958.0,43.66,44.01,43.65,44.01,57958.0
2017-04-20 12:00:00,44.01,44.2,43.94,44.06,71545.0,44.01,44.2,43.94,44.06,71545.0
2017-04-20 12:30:00,44.09,44.15,43.96,43.97,74005.0,44.09,44.15,43.96,43.97,74005.0
2017-04-20 13:00:00,43.97,44.05,43.86,44.02,129622.0,43.97,44.05,43.86,44.02,129622.0
2017-04-20 13:30:00,44.01,44.01,43.84,43.84,80404.0,44.01,44.01,43.84,43.84,80404.0
2017-04-20 14:00:00,43.84,43.93,43.75,43.78,85269.0,43.84,43.93,43.75,43.78,85269.0
2017-04-20 14:30:00,43.77,43.87,43.74,43.75,87445.0,43.77,43.87,43.74,43.75,87445.0
2017-04-20 15:00:00,43.74,43.85,43.65,43.74,221277.0,43.74,43.85,43.65,43.74,221277.0
2017-04-20 15:30:00,43.75,43.79,43.64,43.66,314901.0,43.75,43.79,43.64,43.66,314901.0
2017-04-21 09:30:00,43.58,43.63,42.93,42.97,253064.0,43.58,43.63,42.93,42.97,253064.0
2017-04-21 10:00:00,42.98,43.06,42.38,42.4,272377.0,42.98,43.06,42.38,42.4,272377.0
2017-04-21 10:30:00,42.4,42.42,42.14,42.37,295379.0,42.4,42.42,42.14,42.37,295379.0
2017-04-21 11:00:00,42.39,42.56,42.35,42.48,87699.0,42.39,42.56,42.35,42.48,87699.0
2017-04-21 11:30:00,42.47,42.62,42.42,42.55,60797.0,42.47,42.62,42.42,42.55,60797.0
2017-04-21 12:00:00,42.55,42.62,42.52,42.55,59612.0,42.55,42.62,42.52,42.55,59612.0
2017-04-21 12:30:00,42.55,42.71,42.54,42.66,47612.0,42.55,42.71,42.54,42.66,47612.0
2017-04-21 13:00:00,42.67,42.74,42.58,42.65,114110.0,42.67,42.74,42.58,42.65,114110.0
2017-04-21 13:30:00,42.67,42.82,42.6,42.79,62281.0,42.67,42.82,42.6,42.79,62281.0
2017-04-21 14:00:00,42.81,42.91,42.74,42.88,49618.0,42.81,42.91,42.74,42.88,49618.0
2017-04-21 14:30:00,42.88,42.9,42.75,42.79,63134.0,42.88,42.9,42.75,42.79,63134.0
2017-04-21 15:00:00,42.78,42.81,42.69,42.78,72145.0,42.78,42.81,42.69,42.78,72145.0
2017-04-21 15:30:00,42.78,42.91,42.74,42.82,230172.0,42.78,42.91,42.74,42.82,230172.0
2017-04-24 09:30:00,43.58,44.07,43.52,43.83,146677.0,43.58,44.07,43.52,43.83,146677.0
2017-04-24 10:00:00,43.83,43.96,43.71,43.77,123606.0,43.83,43.96,43.71,43.77,123606.0
2017-04-24 10:30:00,43.74,43.77,43.57,43.72,108239.0,43.74,43.77,43.57,43.72,108239.0
2017-04-24 11:00:00,43.73,43.78,43.48,43.59,115150.0,43.73,43.78,43.48,43.59,115150.0
2017-04-24 11:30:00,43.59,43.71,43.49,43.63,59345.0,43.59,43.71,43.49,43.63,59345.0
2017-04-24 12:00:00,43.64,43.73,43.55,43.61,58968.0,43.64,43.73,43.55,43.61,58968.0
2017-04-24 12:30:00,43.61,43.71,43.56,43.64,49420.0,43.61,43.71,43.56,43.64,49420.0
2017-04-24 13:00:00,43.64,43.66,43.5,43.58,108709.0,43.64,43.66,43.5,43.58,108709.0
2017-04-24 13:30:00,43.58,43.75,43.55,43.67,62882.0,43.58,43.75,43.55,43.67,62882.0
2017-04-24 14:00:00,43.67,43.89,43.62,43.87,73115.0,43.67,43.89,43.62,43.87,73115.0
2017-04-24 14:30:00,43.88,43.99,43.73,43.76,132572.0,43.88,43.99,43.73,43.76,132572.0
2017-04-24 15:00:00,43.76,43.83,43.62,43.8,142006.0,43.76,43.83,43.62,43.8,142006.0
2017-04-24 15:30:00,43.8,44.1,43.76,44.05,510100.0,43.8,44.1,43.76,44.05,510100.0
2017-04-25 09:30:00,43.7,45.35,43.14,45.31,206528.0,43.7,45.35,43.14,45.31,206528.0
2017-04-25 10:00:00,45.26,45.3,44.39,44.57,229366.0,45.26,45.3,44.39,44.57,229366.0
2017-04-25 10:30:00,44.58,44.61,43.21,43.38,301448.0,44.58,44.61,43.21,43.38,301448.0
2017-04-25 11:00:00,43.35,43.67,43.03,43.1,245986.0,43.35,43.67,43.03,43.1,245986.0
2017-04-25 11:30:00,43.1,43.34,43.06,43.29,120809.0,43.1,43.34,43.06,43.29,120809.0
2017-04-25 12:00:00,43.29,43.68,43.25,43.51,93214.0,43.29,43.68,43.25,43.51,93214.0
2017-04-25 12:30:00,43.52,43.75,43.48,43.65,324439.0,43.52,43.75,43.48,43.65,324439.0
2017-04-25 13:00:00,43.66,43.87,43.55,43.55,145810.0,43.66,43.87,43.55,43.55,145810.0
2017-04-25 13:30:00,43.54,44.04,43.53,44.0,161637.0,43.54,44.04,43.53,44.0,161637.0
2017-04-25 14:00:00,44.0,44.21,43.66,43.73,86653.0,44.0,44.21,43.66,43.73,86653.0
2017-04-25 14:30:00,43.73,43.88,43.72,43.85,145538.0,43.73,43.88,43.72,43.85,145538.0
2017-04-25 15:00:00,43.85,43.98,43.83,43.94,260028.0,43.85,43.98,43.83,43.94,260028.0
2017-04-25 15:30:00,43.94,44.01,43.8,43.87,369643.0,43.94,44.01,43.8,43.87,369643.0
2017-04-26 09:30:00,43.77,43.77,42.81,43.27,105218.0,43.77,43.77,42.81,43.27,105218.0
2017-04-26 10:00:00,43.27,43.68,43.08,43.68,146586.0,43.27,43.68,43.08,43.68,146586.0
2017-04-26 10:30:00,43.71,43.77,43.55,43.69,157177.0,43.71,43.77,43.55,43.69,157177.0
2017-04-26 11:00:00,43.68,43.82,43.62,43.79,94507.0,43.68,43.82,43.62,43.79,94507.0
2017-04-26 11:30:00,43.77,43.82,43.4,43.54,70656.0,43.77,43.82,43.4,43.54,70656.0
2017-04-26 12:00:00,43.55,43.67,43.42,43.58,54908.0,43.55,43.67,43.42,43.58,54908.0
2017-04-26 12:30:00,43.59,43.84,43.59,43.84,60457.0,43.59,43.84,43.59,43.84,60457.0
2017-04-26 13:00:00,43.83,43.87,43.69,43.72,48368.0,43.83,43.87,43.69,43.72,48368.0
2017-04-26 13:30:00,43.72,43.88,43.66,43.66,59042.0,43.72,43.88,43.66,43.66,59042.0
2017-04-26 14:00:00,43.67,43.72,43.55,43.58,50859.0,43.67,43.72,43.55,43.58,50859.0
2017-04-26 14:30:00,43.58,43.66,43.51,43.51,55059.0,43.58,43.66,43.51,43.51,55059.0
2017-04-26 15:00:00,43.51,43.64,43.44,43.44,96943.0,43.51,43.64,43.44,43.44,96943.0
2017-04-26 15:30:00,43.45,43.51,43.12,43.16,332261.0,43.45,43.51,43.12,43.16,332261.0
2017-04-27 09:30:00,43.45,43.58,42.95,43.58,62984.0,43.45,43.58,42.95,43.58,62984.0
2017-04-27 10:00:00,43.63,43.87,43.43,43.48,88991.0,43.63,43.87,43.43,43.48,88991.0
2017-04-27 10:30:00,43.48,43.61,43.37,43.4,50191.0,43.48,43.61,43.37,43.4,50191.0
2017-04-27 11:00:00,43.4,43.77,43.4,43.57,76132.0,43.4,43.77,43.4,43.57,76132.0
2017-04-27 11:30:00,43.57,43.57,43.27,43.44,52625.0,43.57,43.57,43.27,43.44,52625.0
2017-04-27 12:00:00,43.44,43.5,43.24,43.27,39809.0,43.44,43.5,43.24,43.27,39809.0
2017-04-27 12:30:00,43.28,43.65,43.28,43.65,28364.0,43.28,43.65,43.28,43.65,28364.0
2017-04-27 13:00:00,43.64,43.68,43.58,43.62,24250.0,43.64,43.68,43.58,43.62,24250.0
2017-04-27 13:30:00,43.61,43.68,43.55,43.62,26887.0,43.61,43.68,43.55,43.62,26887.0
2017-04-27 14:00:00,43.61,43.61,43.47,43.47,29466.0,43.61,43.61,43.47,43.47,29466.0
2017-04-27 14:30:00,43.47,43.61,43.47,43.53,33993.0,43.47,43.61,43.47,43.53,33993.0
2017-04-27 15:00:00,43.52,43.64,43.48,43.55,60065.0,43.52,43.64,43.48,43.55,60065.0
2017-04-27 15:30:00,43.55,43.7,43.55,43.65,187430.0,43.55,43.7,43.55,43.65,187430.0
2017-04-28 09:30:00,43.51,43.84,42.97,43.05,44235.0,43.51,43.84,42.97,43.05,44235.0
2017-04-28 10:00:00,43.04,43.14,42.54,42.58,74199.0,43.04,43.14,42.54,42.58,74199.0
2017-04-28 10:30:00,42.56,42.58,42.32,42.35,89200.0,42.56,42.58,42.32,42.35,89200.0
2017-04-28 11:00:00,42.34,42.4,42.24,42.34,78085.0,42.34,42.4,42.24,42.34,78085.0
2017-04-28 11:30:00,42.34,42.36,42.09,42.21,73654.0,42.34,42.36,42.09,42.21,73654.0
2017-04-28 12:00:00,42.21,42.4,42.21,42.28,43550.0,42.21,42.4,42.21,42.28,43550.0
2017-04-28 12:30:00,42.3,42.33,42.22,42.27,48896.0,42.3,42.33,42.22,42.27,48896.0
2017-04-28 13:00:00,42.28,42.49,42.24,42.44,76090.0,42.28,42.49,42.24,42.44,76090.0
2017-04-28 13:30:00,42.46,42.51,42.35,42.4,54628.0,42.46,42.51,42.35,42.4,54628.0
2017-04-28 14:00:00,42.38,42.43,42.22,42.22,35643.0,42.38,42.43,42.22,42.22,35643.0
2017-04-28 14:30:00,42.23,42.25,42.03,42.11,70574.0,42.23,42.25,42.03,42.11,70574.0
2017-04-28 15:00:00,42.12,42.2,42.1,42.11,64224.0,42.12,42.2,42.1,42.11,64224.0
2017-04-28 15:30:00,42.11,42.14,41.93,41.98,358652.0,42.11,42.14,41.93,41.98,358652.0
2017-05-01 09:30:00,42.05,42.18,41.47,41.58,114276.0,42.05,42.18,41.47,41.58,114276.0
2017-05-01 10:00:00,41.57,42.06,41.46,41.79,184447.0,41.57,42.06,41.46,41.79,184447.0
2017-05-01 10:30:00,41.78,42.28,41.77,42.19,99423.0,41.78,42.28,41.77,42.19,99423.0
2017-05-01 11:00:00,42.17,42.48,42.16,42.37,92882.0,42.17,42.48,42.16,42.37,92882.0
2017-05-01 11:30:00,42.36,42.49,42.23,42.46,139001.0,42.36,42.49,42.23,42.46,139001.0
2017-05-01 12:00:00,42.47,42.48,42.2,42.24,83671.0,42.47,42.48,42.2,42.24,83671.0
2017-05-01 12:30:00,42.23,42.27,41.95,42.08,70651.0,42.23,42.27,41.95,42.08,70651.0
2017-05-01 13:00:00,42.09,42.16,41.99,42.05,71295.0,42.09,42.16,41.99,42.05,71295.0
2017-05-01 13:30:00,42.04,42.09,41.99,42.04,90680.0,42.04,42.09,41.99,42.04,90680.0
2017-05-01 14:00:00,42.05,42.1,41.91,41.98,116431.0,42.05,42.1,41.91,41.98,116431.0
2017-05-01 14:30:00,41.98,42.03,41.77,41.8,183322.0,41.98,42.03,41.77,41.8,183322.0
2017-05-01 15:00:00,41.8,41.93,41.79,41.82,128083.0,41.8,41.93,41.79,41.82,128083.0
2017-05-01 15:30:00,41.82,41.87,41.65,41.65,332379.0,41.82,41.87,41.65,41.65,332379.0
2017-05-02 09:30:00,41.33,41.64,39.76,39.78,353431.0,41.33,41.64,39.76,39.78,353431.0
2017-05-02 10:00:00,39.77,40.25,39.7,40.01,405768.0,39.77,40.25,39.7,40.01,405768.0
2017-05-02 10:30:00,40.0,40.3,39.99,40.22,168034.0,40.0,40.3,39.99,40.22,168034.0
2017-05-02 11:00:00,40.2,40.5,40.15,40.4,157609.0,40.2,40.5,40.15,40.4,157609.0
2017-05-02 11:30:00,40.4,40.5,40.21,40.31,75970.0,40.4,40.5,40.21,40.31,75970.0
2017-05-02 12:00:00,40.31,40.47,40.31,40.43,70638.0,40.31,40.47,40.31,40.43,70638.0
2017-05-02 12:30:00,40.43,40.47,40.26,40.32,84956.0,40.43,40.47,40.26,40.32,84956.0
2017-05-02 13:00:00,40.32,40.46,40.23,40.44,214078.0,40.32,40.46,40.23,40.44,214078.0
2017-05-02 13:30:00,40.43,40.52,40.39,40.48,49225.0,40.43,40.52,40.39,40.48,49225.0
2017-05-02 14:00:00,40.48,40.57,40.44,40.48,99815.0,40.48,40.57,40.44,40.48,99815.0
2017-05-02 14:30:00,40.49,40.49,40.27,40.29,89178.0,40.49,40.49,40.27,40.29,89178.0
2017-05-02 15:00:00,40.28,40.36,40.22,40.27,128467.0,40.28,40.36,40.22,40.27,128467.0
2017-05-02 15:30:00,40.27,40.3,40.18,40.25,369205.0,40.27,40.3,40.18,40.25,369205.0
2017-05-03 09:30:00,40.22,40.5,40.11,40.3,157998.0,40.22,40.5,40.11,40.3,157998.0
2017-05-03 10:00:00,40.3,40.34,40.0,40.11,124530.0,40.3,40.34,40.0,40.11,124530.0
2017-05-03 10:30:00,40.1,40.18,39.88,40.14,205691.0,40.1,40.18,39.88,40.14,205691.0
2017-05-03 11:00:00,40.11,40.26,39.98,40.2,89122.0,40.11,40.26,39.98,40.2,89122.0
2017-05-03 11:30:00,40.21,40.34,40.16,40.19,74102.0,40.21,40.34,40.16,40.19,74102.0
2017-05-03 12:00:00,40.17,40.2,40.06,40.12,34231.0,40.17,40.2,40.06,40.12,34231.0
2017-05-03 12:30:00,40.11,40.22,40.06,40.14,35726.0,40.11,40.22,40.06,40.14,35726.0
2017-05-03 13:00:00,40.15,40.23,40.02,40.08,91730.0,40.15,40.23,40.02,40.08,91730.0
2017-05-03 13:30:00,40.09,40.12,39.99,40.08,65965.0,40.09,40.12,39.99,40.08,65965.0
2017-05-03 14:00:00,40.09,40.1,39.98,40.07,49879.0,40.09,40.1,39.98,40.07,49879.0
2017-05-03 14:30:00,40.07,40.17,39.99,40.12,47446.0,40.07,40.17,39.99,40.12,47446.0
2017-05-03 15:00:00,40.12,40.26,40.08,40.21,104382.0,40.12,40.26,40.08,40.21,104382.0
2017-05-03 15:30:00,40.21,40.43,40.16,40.4,305955.0,40.21,40.43,40.16,40.4,305955.0
2017-05-04 09:30:00,40.58,40.77,40.24,40.25,70483.0,40.58,40.77,40.24,40.25,70483.0
2017-05-04 10:00:00,40.25,40.34,40.1,40.1,49738.0,40.25,40.34,40.1,40.1,49738.0
2017-05-04 10:30:00,40.09,40.26,40.03,40.18,26810.0,40.09,40.26,40.03,40.18,26810.0
2017-05-04 11:00:00,40.18,40.25,40.1,40.16,44765.0,40.18,40.25,40.1,40.16,44765.0
2017-05-04 11:30:00,40.18,40.29,40.12,40.12,56435.0,40.18,40.29,40.12,40.12,56435.0
2017-05-04 12:00:00,40.11,40.23,40.0,40.08,32984.0,40.11,40.23,40.0,40.08,32984.0
2017-05-04 12:30:00,40.08,40.31,40.01,40.29,42343.0,40.08,40.31,40.01,40.29,42343.0
2017-05-04 13:00:00,40.29,40.29,40.17,40.21,29024.0,40.29,40.29,40.17,40.21,29024.0
2017-05-04 13:30:00,40.21,40.32,40.16,40.22,29049.0,40.21,40.32,40.16,40.22,29049.0
2017-05-04 14:00:00,40.25,40.27,40.1,40.2,27161.0,40.25,40.27,40.1,40.2,27161.0
2017-05-04 14:30:00,40.19,40.26,40.15,40.17,23386.0,40.19,40.26,40.15,40.17,23386.0
2017-05-04 15:00:00,40.18,40.26,40.15,40.25,34472.0,40.18,40.26,40.15,40.25,34472.0
2017-05-04 15:30:00,40.25,40.47,40.25,40.43,215478.0,40.25,40.47,40.25,40.43,215478.0
2017-05-05 09:30:00,40.59,40.62,40.39,40.5,64277.0,40.59,40.62,40.39,40.5,64277.0
2017-05-05 10:00:00,40.53,40.59,40.22,40.23,67171.0,40.53,40.59,40.22,40.23,67171.0
2017-05-05 10:30:00,40.23,40.44,40.18,40.42,23747.0,40.23,40.44,40.18,40.42,23747.0
2017-05-05 11:00:00,40.41,40.59,40.38,40.51,43020.0,40.41,40.59,40.38,40.51,43020.0
2017-05-05 11:30:00,40.5,40.59,40.43,40.47,44608.0,40.5,40.59,40.43,40.47,44608.0
2017-05-05 12:00:00,40.46,40.5,40.33,40.33,19341.0,40.46,40.5,40.33,40.33,19341.0
2017-05-05 12:30:00,40.33,40.47,40.31,40.4,33798.0,40.33,40.47,40.31,40.4,33798.0
2017-05-05 13:00:00,40.41,40.54,40.4,40.51,32474.0,40.41,40.54,40.4,40.51,32474.0
2017-05-05 13:30:00,40.51,40.57,40.47,40.57,20694.0,40.51,40.57,40.47,40.57,20694.0
2017-05-05 14:00:00,40.55,40.66,40.55,40.63,20913.0,40.55,40.66,40.55,40.63,20913.0
2017-05-05 14:30:00,40.63,40.66,40.56,40.56,22391.0,40.63,40.66,40.56,40.56,22391.0
2017-05-05 15:00:00,40.56,40.62,40.51,40.55,47711.0,40.56,40.62,40.51,40.55,47711.0
2017-05-05 15:30:00,40.55,40.74,40.54,40.73,133393.0,40.55,40.74,40.54,40.73,133393.0
2017-05-08 09:30:00,40.83,41.06,40.69,41.05,71496.0,40.83,41.06,40.69,41.05,71496.0
2017-05-08 10:00:00,41.06,41.23,41.0,41.1,86610.0,41.06,41.23,41.0,41.1,86610.0
2017-05-08 10:30:00,41.09,41.21,41.0,41.15,87017.0,41.09,41.21,41.0,41.15,87017.0
2017-05-08 11:00:00,41.13,41.13,40.8,40.87,44362.0,41.13,41.13,40.8,40.87,44362.0
2017-05-08 11:30:00,40.88,41.17,40.88,41.13,52481.0,40.88,41.17,40.88,41.13,52481.0
2017-05-08 12:00:00,41.12,41.18,40.96,41.03,44475.0,41.12,41.18,40.96,41.03,44475.0
2017-05-08 12:30:00,41.04,41.17,41.04,41.1,30228.0,41.04,41.17,41.04,41.1,30228.0
2017-05-08 13:00:00,41.1,41.11,41.0,41.02,24412.0,41.1,41.11,41.0,41.02,24412.0
2017-05-08 13:30:00,41.02,41.03,40.83,40.83,35117.0,41.02,41.03,40.83,40.83,35117.0
2017-05-08 14:00:00,40.84,40.86,40.74,40.76,44392.0,40.84,40.86,40.74,40.76,44392.0
2017-05-08 14:30:00,40.77,40.81,40.61,40.64,35228.0,40.77,40.81,40.61,40.64,35228.0
2017-05-08 15:00:00,40.64,40.76,40.61,40.67,46649.0,40.64,40.76,40.61,40.67,46649.0
2017-05-08 15:30:00,40.67,40.75,40.62,40.73,115317.0,40.67,40.75,40.62,40.73,115317.0
2017-05-09 09:30:00,40.66,40.7,40.17,40.19,95524.0,40.66,40.7,40.17,40.19,95524.0
2017-05-09 10:00:00,40.2,40.5,40.16,40.47,58232.0,40.2,40.5,40.16,40.47,58232.0
2017-05-09 10:30:00,40.47,40.5,40.29,40.36,57736.0,40.47,40.5,40.29,40.36,57736.0
2017-05-09 11:00:00,40.36,40.43,40.27,40.28,45902.0,40.36,40.43,40.27,40.28,45902.0
2017-05-09 11:30:00,40.29,40.49,40.27,40.42,29775.0,40.29,40.49,40.27,40.42,29775.0
2017-05-09 12:00:00,40.43,40.51,40.38,40.47,41471.0,40.43,40.51,40.38,40.47,41471.0
2017-05-09 12:30:00,40.48,40.54,40.4,40.43,29482.0,40.48,40.54,40.4,40.43,29482.0
2017-05-09 13:00:00,40.44,40.49,40.29,40.33,93055.0,40.44,40.49,40.29,40.33,93055.0
2017-05-09 13:30:00,40.34,40.43,40.31,40.39,29141.0,40.34,40.43,40.31,40.39,29141.0
2017-05-09 14:00:00,40.39,40.41,40.26,40.28,44172.0,40.39,40.41,40.26,40.28,44172.0
2017-05-09 14:30:00,40.27,40.29,40.17,40.19,46673.0,40.27,40.29,40.17,40.19,46673.0
2017-05-09 15:00:00,40.2,40.3,40.2,40.23,53301.0,40.2,40.3,40.2,40.23,53301.0
2017-05-09 15:30:00,40.22,40.22,39.97,40.13,188165.0,40.22,40.22,39.97,40.13,188165.0
2017-05-10 09:30:00,40.0,40.07,39.67,39.86,141574.0,40.0,40.07,39.67,39.86,141574.0
2017-05-10 10:00:00,39.85,40.44,39.82,40.01,98656.0,39.85,40.44,39.82,40.01,98656.0
2017-05-10 10:30:00,40.01,40.07,39.92,40.03,61646.0,40.01,40.07,39.92,40.03,61646.0
2017-05-10 11:00:00,40.03,40.09,39.97,39.99,35566.0,40.03,40.09,39.97,39.99,35566.0
2017-05-10 11:30:00,39.99,40.03,39.94,39.95,45069.0,39.99,40.03,39.94,39.95,45069.0
2017-05-10 12:00:00,39.97,40.05,39.94,40.05,35019.0,39.97,40.05,39.94,40.05,35019.0
2017-05-10 12:30:00,40.05,40.08,40.0,40.0,25972.0,40.05,40.08,40.0,40.0,25972.0
2017-05-10 13:00:00,40.01,40.07,39.94,39.98,79791.0,40.01,40.07,39.94,39.98,79791.0
2017-05-10 13:30:00,39.97,40.07,39.94,40.02,42436.0,39.97,40.07,39.94,40.02,42436.0
2017-05-10 14:00:00,39.99,40.22,39.97,40.19,53462.0,39.99,40.22,39.97,40.19,53462.0
2017-05-10 14:30:00,40.2,40.29,40.17,40.18,36852.0,40.2,40.29,40.17,40.18,36852.0
2017-05-10 15:00:00,40.18,40.2,40.06,40.09,113874.0,40.18,40.2,40.06,40.09,113874.0
2017-05-10 15:30:00,40.09,40.25,40.09,40.16,167168.0,40.09,40.25,40.09,40.16,167168.0
2017-05-11 09:30:00,39.96,39.96,38.94,39.17,157135.0,39.96,39.96,38.94,39.17,157135.0
2017-05-11 10:00:00,39.18,39.27,39.13,39.18,120741.0,39.18,39.27,39.13,39.18,120741.0
2017-05-11 10:30:00,39.16,39.36,39.06,39.36,68453.0,39.16,39.36,39.06,39.36,68453.0
2017-05-11 11:00:00,39.37,39.55,39.35,39.43,49537.0,39.37,39.55,39.35,39.43,49537.0
2017-05-11 11:30:00,39.43,39.63,39.4,39.62,41223.0,39.43,39.63,39.4,39.62,41223.0
2017-05-11 12:00:00,39.63,39.71,39.58,39.63,30094.0,39.63,39.71,39.58,39.63,30094.0
2017-05-11 12:30:00,39.65,39.74,39.61,39.73,40255.0,39.65,39.74,39.61,39.73,40255.0
2017-05-11 13:00:00,39.73,39.8,39.7,39.7,38726.0,39.73,39.8,39.7,39.7,38726.0
2017-05-11 13:30:00,39.69,39.79,39.69,39.78,25987.0,39.69,39.79,39.69,39.78,25987.0
2017-05-11 14:00:00,39.78,39.87,39.76,39.85,60666.0,39.78,39.87,39.76,39.85,60666.0
2017-05-11 14:30:00,39.83,39.91,39.81,39.89,53237.0,39.83,39.91,39.81,39.89,53237.0
2017-05-11 15:00:00,39.9,40.0,39.82,39.89,117482.0,39.9,40.0,39.82,39.89,117482.0
2017-05-11 15:30:00,39.88,40.01,39.88,39.92,211727.0,39.88,40.01,39.88,39.92,211727.0
2017-05-12 09:30:00,39.91,40.0,39.28,39.7,70380.0,39.91,40.0,39.28,39.7,70380.0
2017-05-12 10:00:00,39.69,39.69,39.45,39.57,47643.0,39.69,39.69,39.45,39.57,47643.0
2017-05-12 10:30:00,39.56,39.81,39.56,39.66,48115.0,39.56,39.81,39.56,39.66,48115.0
2017-05-12 11:00:00,39.66,39.91,39.64,39.74,149932.0,39.66,39.91,39.64,39.74,149932.0
2017-05-12 11:30:00,39.75,39.81,39.49,39.51,83282.0,39.75,39.81,39.49,39.51,83282.0
2017-05-12 12:00:00,39.52,39.74,39.52,39.64,87853.0,39.52,39.74,39.52,39.64,87853.0
2017-05-12 12:30:00,39.65,39.69,39.55,39.63,135435.0,39.65,39.69,39.55,39.63,135435.0
2017-05-12 13:00:00,39.64,39.65,39.45,39.5,94901.0,39.64,39.65,39.45,39.5,94901.0
2017-05-12 13:30:00,39.49,39.54,39.45,39.48,82062.0,39.49,39.54,39.45,39.48,82062.0
2017-05-12 14:00:00,39.49,39.55,39.39,39.5,142014.0,39.49,39.55,39.39,39.5,142014.0
2017-05-12 14:30:00,39.49,39.52,39.41,39.47,45200.0,39.49,39.52,39.41,39.47,45200.0
2017-05-12 15:00:00,39.5,39.51,39.43,39.46,104831.0,39.5,39.51,39.43,39.46,104831.0
2017-05-12 15:30:00,39.45,39.51,39.33,39.36,292899.0,39.45,39.51,39.33,39.36,292899.0
2017-05-15 09:30:00,39.47,40.19,39.36,40.02,62586.0,39.47,40.19,39.36,40.02,62586.0
2017-05-15 10:00:00,40.04,40.8,40.01,40.67,126322.0,40.04,40.8,40.01,40.67,126322.0
2017-05-15 10:30:00,40.68,40.72,40.48,40.72,95701.0,40.68,40.72,40.48,40.72,95701.0
2017-05-15 11:00:00,40.72,41.0,40.71,40.97,148505.0,40.72,41.0,40.71,40.97,148505.0
2017-05-15 11:30:00,40.95,40.96,40.68,40.84,108226.0,40.95,40.96,40.68,40.84,108226.0
2017-05-15 12:00:00,40.84,40.89,40.74,40.81,82912.0,40.84,40.89,40.74,40.81,82912.0
2017-05-15 12:30:00,40.81,40.85,40.62,40.65,109793.0,40.81,40.85,40.62,40.65,109793.0
2017-05-15 13:00:00,40.65,40.71,40.6,40.62,120407.0,40.65,40.71,40.6,40.62,120407.0
2017-05-15 13:30:00,40.61,40.69,40.57,40.57,77492.0,40.61,40.69,40.57,40.57,77492.0
2017-05-15 14:00:00,40.59,40.59,40.38,40.39,62513.0,40.59,40.59,40.38,40.39,62513.0
2017-05-15 14:30:00,40.39,40.42,40.31,40.4,216221.0,40.39,40.42,40.31,40.4,216221.0
2017-05-15 15:00:00,40.4,40.59,40.37,40.46,152858.0,40.4,40.59,40.37,40.46,152858.0
2017-05-15 15:30:00,40.46,40.59,40.4,40.53,521059.0,40.46,40.59,40.4,40.53,521059.0
2017-05-16 09:30:00,40.5,41.11,40.1,41.02,252368.0,40.5,41.11,40.1,41.02,252368.0
2017-05-16 10:00:00,41.02,41.05,40.71,40.8,107358.0,41.02,41.05,40.71,40.8,107358.0
2017-05-16 10:30:00,40.83,40.89,40.65,40.78,97944.0,40.83,40.89,40.65,40.78,97944.0
2017-05-16 11:00:00,40.79,41.0,40.73,40.73,186609.0,40.79,41.0,40.73,40.73,186609.0
2017-05-16 11:30:00,40.72,40.99,40.59,40.81,129199.0,40.72,40.99,40.59,40.81,129199.0
2017-05-16 12:00:00,40.79,40.97,40.71,40.9,170600.0,40.79,40.97,40.71,40.9,170600.0
2017-05-16 12:30:00,40.9,40.94,40.74,40.8,156690.0,40.9,40.94,40.74,40.8,156690.0
2017-05-16 13:00:00,40.8,40.8,40.59,40.7,62765.0,40.8,40.8,40.59,40.7,62765.0
2017-05-16 13:30:00,40.7,40.73,40.61,40.65,46691.0,40.7,40.73,40.61,40.65,46691.0
2017-05-16 14:00:00,40.64,40.74,40.48,40.48,142077.0,40.64,40.74,40.48,40.48,142077.0
2017-05-16 14:30:00,40.5,40.6,40.36,40.38,82182.0,40.5,40.6,40.36,40.38,82182.0
2017-05-16 15:00:00,40.39,40.47,40.34,40.47,118947.0,40.39,40.47,40.34,40.47,118947.0
2017-05-16 15:30:00,40.47,40.55,40.33,40.38,341411.0,40.47,40.55,40.33,40.38,341411.0
2017-05-17 09:30:00,39.91,40.36,39.56,39.67,76989.0,39.91,40.36,39.56,39.67,76989.0
2017-05-17 10:00:00,39.66,39.93,39.42,39.47,126524.0,39.66,39.93,39.42,39.47,126524.0
2017-05-17 10:30:00,39.48,39.53,39.15,39.2,129069.0,39.48,39.53,39.15,39.2,129069.0
2017-05-17 11:00:00,39.21,39.44,39.05,39.38,178445.0,39.21,39.44,39.05,39.38,178445.0
2017-05-17 11:30:00,39.4,39.56,39.27,39.55,71462.0,39.4,39.56,39.27,39.55,71462.0
2017-05-17 12:00:00,39.55,39.55,39.33,39.41,96785.0,39.55,39.55,39.33,39.41,96785.0
2017-05-17 12:30:00,39.38,39.45,39.34,39.4,45421.0,39.38,39.45,39.34,39.4,45421.0
2017-05-17 13:00:00,39.41,39.47,39.33,39.36,100785.0,39.41,39.47,39.33,39.36,100785.0
2017-05-17 13:30:00,39.36,39.41,39.29,39.33,49740.0,39.36,39.41,39.29,39.33,49740.0
2017-05-17 14:00:00,39.34,39.4,39.15,39.2,61067.0,39.34,39.4,39.15,39.2,61067.0
2017-05-17 14:30:00,39.18,39.27,39.1,39.21,90173.0,39.18,39.27,39.1,39.21,90173.0
2017-05-17 15:00:00,39.22,39.37,39.15,39.26,112710.0,39.22,39.37,39.15,39.26,112710.0
2017-05-17 15:30:00,39.25,39.34,39.04,39.08,333508.0,39.25,39.34,39.04,39.08,333508.0
2017-05-18 09:30:00,39.05,39.66,39.05,39.22,57751.0,39.05,39.66,39.05,39.22,57751.0
2017-05-18 10:00:00,39.27,39.65,39.21,39.42,52611.0,39.27,39.65,39.21,39.42,52611.0
2017-05-18 10:30:00,39.41,39.56,39.22,39.34,23487.0,39.41,39.56,39.22,39.34,23487.0
2017-05-18 11:00:00,39.34,39.65,39.34,39.6,51354.0,39.34,39.65,39.34,39.6,51354.0
2017-05-18 11:30:00,39.57,39.64,39.26,39.32,34305.0,39.57,39.64,39.26,39.32,34305.0
2017-05-18 12:00:00,39.37,39.5,39.33,39.47,30833.0,39.37,39.5,39.33,39.47,30833.0
2017-05-18 12:30:00,39.52,39.54,39.24,39.31,44039.0,39.52,39.54,39.24,39.31,44039.0
2017-05-18 13:00:00,39.32,39.52,39.28,39.45,55780.0,39.32,39.52,39.28,39.45,55780.0
2017-05-18 13:30:00,39.47,39.63,39.42,39.59,39919.0,39.47,39.63,39.42,39.59,39919.0
2017-05-18 14:00:00,39.59,39.77,39.56,39.7,35951.0,39.59,39.77,39.56,39.7,35951.0
2017-05-18 14:30:00,39.71,39.85,39.47,39.49,57380.0,39.71,39.85,39.47,39.49,57380.0
2017-05-18 15:00:00,39.5,39.59,39.4,39.43,67078.0,39.5,39.59,39.4,39.43,67078.0
2017-05-18 15:30:00,39.44,39.44,39.22,39.24,217729.0,39.44,39.44,39.22,39.24,217729.0
2017-05-19 09:30:00,39.37,39.69,39.22,39.48,77542.0,39.37,39.69,39.22,39.48,77542.0
2017-05-19 10:00:00,39.48,39.77,39.25,39.75,61317.0,39.48,39.77,39.25,39.75,61317.0
2017-05-19 10:30:00,39.75,39.76,39.54,39.67,89619.0,39.75,39.76,39.54,39.67,89619.0
2017-05-19 11:00:00,39.69,39.7,39.47,39.6,33296.0,39.69,39.7,39.47,39.6,33296.0
2017-05-19 11:30:00,39.6,39.63,39.44,39.57,35569.0,39.6,39.63,39.44,39.57,35569.0
2017-05-19 12:00:00,39.6,39.68,39.55,39.65,27634.0,39.6,39.68,39.55,39.65,27634.0
2017-05-19 12:30:00,39.65,39.79,39.64,39.79,26241.0,39.65,39.79,39.64,39.79,26241.0
2017-05-19 13:00:00,39.77,39.78,39.7,39.76,21773.0,39.77,39.78,39.7,39.76,21773.0
2017-05-19 13:30:00,39.77,39.85,39.72,39.84,35529.0,39.77,39.85,39.72,39.84,35529.0
2017-05-19 14:00:00,39.84,39.89,39.82,39.82,28914.0,39.84,39.89,39.82,39.82,28914.0
2017-05-19 14:30:00,39.82,39.87,39.79,39.8,32163.0,39.82,39.87,39.79,39.8,32163.0
2017-05-19 15:00:00,39.8,39.82,39.67,39.7,49716.0,39.8,39.82,39.67,39.7,49716.0
2017-05-19 15:30:00,39.7,39.79,39.64,39.68,158137.0,39.7,39.79,39.64,39.68,158137.0
2017-05-22 09:30:00,39.83,40.22,39.67,40.11,71871.0,39.83,40.22,39.67,40.11,71871.0
2017-05-22 10:00:00,40.1,40.15,39.64,39.68,72557.0,40.1,40.15,39.64,39.68,72557.0
2017-05-22 10:30:00,39.7,39.72,39.5,39.59,29850.0,39.7,39.72,39.5,39.59,29850.0
2017-05-22 11:00:00,39.52,39.68,39.51,39.62,32726.0,39.52,39.68,39.51,39.62,32726.0
2017-05-22 11:30:00,39.62,39.68,39.49,39.51,68129.0,39.62,39.68,39.49,39.51,68129.0
2017-05-22 12:00:00,39.52,39.57,39.4,39.48,104278.0,39.52,39.57,39.4,39.48,104278.0
2017-05-22 12:30:00,39.46,39.55,39.44,39.5,42961.0,39.46,39.55,39.44,39.5,42961.0
2017-05-22 13:00:00,39.51,39.72,39.48,39.72,78321.0,39.51,39.72,39.48,39.72,78321.0
2017-05-22 13:30:00,39.7,39.81,39.65,39.78,66036.0,39.7,39.81,39.65,39.78,66036.0
2017-05-22 14:00:00,39.78,39.78,39.6,39.63,45269.0,39.78,39.78,39.6,39.63,45269.0
2017-05-22 14:30:00,39.64,39.69,39.62,39.65,26804.0,39.64,39.69,39.62,39.65,26804.0
2017-05-22 15:00:00,39.65,39.73,39.63,39.65,44278.0,39.65,39.73,39.63,39.65,44278.0
2017-05-22 15:30:00,39.66,39.75,39.6,39.64,129002.0,39.66,39.75,39.6,39.64,129002.0
2017-05-23 09:30:00,39.47,39.53,39.07,39.09,94851.0,39.47,39.53,39.07,39.09,94851.0
2017-05-23 10:00:00,39.1,39.12,38.92,39.0,91968.0,39.1,39.12,38.92,39.0,91968.0
2017-05-23 10:30:00,38.99,39.13,38.96,39.08,52262.0,38.99,39.13,38.96,39.08,52262.0
2017-05-23 11:00:00,39.1,39.14,39.02,39.1,46859.0,39.1,39.14,39.02,39.1,46859.0
2017-05-23 11:30:00,39.13,39.13,38.99,39.02,37784.0,39.13,39.13,38.99,39.02,37784.0
2017-05-23 12:00:00,39.02,39.13,39.0,39.0,22064.0,39.02,39.13,39.0,39.0,22064.0
2017-05-23 12:30:00,39.0,39.12,38.87,38.97,117421.0,39.0,39.12,38.87,38.97,117421.0
2017-05-23 13:00:00,38.97,39.08,38.97,39.02,23832.0,38.97,39.08,38.97,39.02,23832.0
2017-05-23 13:30:00,39.0,39.07,38.99,39.01,19682.0,39.0,39.07,38.99,39.01,19682.0
2017-05-23 14:00:00,39.01,39.05,38.93,38.95,74803.0,39.01,39.05,38.93,38.95,74803.0
2017-05-23 14:30:00,38.95,39.01,38.9,38.98,89632.0,38.95,39.01,38.9,38.98,89632.0
2017-05-23 15:00:00,38.98,39.02,38.93,38.98,59004.0,38.98,39.02,38.93,38.98,59004.0
2017-05-23 15:30:00,38.98,39.0,38.93,38.98,226555.0,38.98,39.0,38.93,38.98,226555.0
2017-05-24 09:30:00,39.02,39.1,38.79,38.97,84534.0,39.02,39.1,38.79,38.97,84534.0
2017-05-24 10:00:00,38.99,39.39,38.86,39.39,50166.0,38.99,39.39,38.86,39.39,50166.0
2017-05-24 10:30:00,39.41,39.46,39.31,39.37,59023.0,39.41,39.46,39.31,39.37,59023.0
2017-05-24 11:00:00,39.39,39.56,39.38,39.43,58658.0,39.39,39.56,39.38,39.43,58658.0
2017-05-24 11:30:00,39.46,39.48,39.21,39.26,35360.0,39.46,39.48,39.21,39.26,35360.0
2017-05-24 12:00:00,39.28,39.34,39.24,39.34,31238.0,39.28,39.34,39.24,39.34,31238.0
2017-05-24 12:30:00,39.34,39.36,39.28,39.29,25686.0,39.34,39.36,39.28,39.29,25686.0
2017-05-24 13:00:00,39.29,39.46,39.26,39.28,46896.0,39.29,39.46,39.26,39.28,46896.0
2017-05-24 13:30:00,39.3,39.39,39.25,39.39,39742.0,39.3,39.39,39.25,39.39,39742.0
2017-05-24 14:00:00,39.4,39.5,39.32,39.41,38204.0,39.4,39.5,39.32,39.41,38204.0
2017-05-24 14:30:00,39.4,39.4,39.3,39.35,34924.0,39.4,39.4,39.3,39.35,34924.0
2017-05-24 15:00:00,39.36,39.36,39.24,39.25,48839.0,39.36,39.36,39.24,39.25,48839.0
2017-05-24 15:30:00,39.25,39.36,39.22,39.23,171086.0,39.25,39.36,39.22,39.23,171086.0
2017-05-25 09:30:00,39.61,39.7,39.33,39.58,109362.0,39.61,39.7,39.33,39.58,109362.0
2017-05-25 10:00:00,39.59,39.64,39.37,39.42,96265.0,39.59,39.64,39.37,39.42,96265.0
2017-05-25 10:30:00,39.42,39.44,39.32,39.33,42191.0,39.42,39.44,39.32,39.33,42191.0
2017-05-25 11:00:00,39.33,39.43,39.21,39.26,76198.0,39.33,39.43,39.21,39.26,76198.0
2017-05-25 11:30:00,39.26,39.3,39.08,39.12,39054.0,39.26,39.3,39.08,39.12,39054.0
2017-05-25 12:00:00,39.11,39.25,39.11,39.16,41422.0,39.11,39.25,39.11,39.16,41422.0
2017-05-25 12:30:00,39.15,39.16,38.91,38.92,55461.0,39.15,39.16,38.91,38.92,55461.0
2017-05-25 13:00:00,38.92,39.01,38.91,38.97,71621.0,38.92,39.01,38.91,38.97,71621.0
2017-05-25 13:30:00,38.97,39.0,38.81,38.86,74295.0,38.97,39.0,38.81,38.86,74295.0
2017-05-25 14:00:00,38.87,38.88,38.7,38.7,51854.0,38.87,38.88,38.7,38.7,51854.0
2017-05-25 14:30:00,38.7,38.84,38.66,38.7,76106.0,38.7,38.84,38.66,38.7,76106.0
2017-05-25 15:00:00,38.7,38.79,38.66,38.68,92795.0,38.7,38.79,38.66,38.68,92795.0
2017-05-25 15:30:00,38.68,38.96,38.68,38.88,257083.0,38.68,38.96,38.68,38.88,257083.0
2017-05-26 09:30:00,38.63,38.91,38.37,38.56,69239.0,38.63,38.91,38.37,38.56,69239.0
2017-05-26 10:00:00,38.58,38.59,38.2,38.54,90291.0,38.58,38.59,38.2,38.54,90291.0
2017-05-26 10:30:00,38.54,38.71,38.53,38.67,36636.0,38.54,38.71,38.53,38.67,36636.0
2017-05-26 11:00:00,38.66,38.9,38.66,38.87,35744.0,38.66,38.9,38.66,38.87,35744.0
2017-05-26 11:30:00,38.86,38.89,38.75,38.84,36705.0,38.86,38.89,38.75,38.84,36705.0
2017-05-26 12:00:00,38.83,38.87,38.66,38.87,70222.0,38.83,38.87,38.66,38.87,70222.0
2017-05-26 12:30:00,38.86,39.07,38.82,39.07,25575.0,38.86,39.07,38.82,39.07,25575.0
2017-05-26 13:00:00,39.08,39.17,39.02,39.1,22788.0,39.08,39.17,39.02,39.1,22788.0
2017-05-26 13:30:00,39.07,39.12,39.04,39.08,24433.0,39.07,39.12,39.04,39.08,24433.0
2017-05-26 14:00:00,39.08,39.14,39.05,39.14,19582.0,39.08,39.14,39.05,39.14,19582.0
2017-05-26 14:30:00,39.13,39.14,39.07,39.09,30848.0,39.13,39.14,39.07,39.09,30848.0
2017-05-26 15:00:00,39.11,39.2,39.09,39.19,67154.0,39.11,39.2,39.09,39.19,67154.0
2017-05-26 15:30:00,39.19,39.31,39.19,39.26,177241.0,39.19,39.31,39.19,39.26,177241.0
2017-05-30 09:30:00,39.13,39.43,39.05,39.36,83724.0,39.13,39.43,39.05,39.36,83724.0
2017-05-30 10:00:00,39.36,39.64,39.28,39.59,94150.0,39.36,39.64,39.28,39.59,94150.0
2017-05-30 10:30:00,39.56,39.81,39.54,39.56,99615.0,39.56,39.81,39.54,39.56,99615.0
2017-05-30 11:00:00,39.55,39.81,39.55,39.75,63745.0,39.55,39.81,39.55,39.75,63745.0
2017-05-30 11:30:00,39.75,39.8,39.5,39.6,75917.0,39.75,39.8,39.5,39.6,75917.0
2017-05-30 12:00:00,39.6,39.68,39.34,39.39,74248.0,39.6,39.68,39.34,39.39,74248.0
2017-05-30 12:30:00,39.39,39.5,39.36,39.39,43459.0,39.39,39.5,39.36,39.39,43459.0
2017-05-30 13:00:00,39.39,39.48,39.31,39.47,57130.0,39.39,39.48,39.31,39.47,57130.0
2017-05-30 13:30:00,39.46,39.56,39.45,39.51,36730.0,39.46,39.56,39.45,39.51,36730.0
2017-05-30 14:00:00,39.51,39.54,39.49,39.51,43352.0,39.51,39.54,39.49,39.51,43352.0
2017-05-30 14:30:00,39.51,39.53,39.44,39.51,55274.0,39.51,39.53,39.44,39.51,55274.0
2017-05-30 15:00:00,39.5,39.55,39.42,39.43,82624.0,39.5,39.55,39.42,39.43,82624.0
2017-05-30 15:30:00,39.43,39.44,39.27,39.34,213534.0,39.43,39.44,39.27,39.34,213534.0
2017-05-31 09:30:00,39.46,39.59,39.01,39.05,76842.0,39.46,39.59,39.01,39.05,76842.0
2017-05-31 10:00:00,39.05,39.08,38.85,39.07,72776.0,39.05,39.08,38.85,39.07,72776.0
2017-05-31 10:30:00,39.08,39.45,39.08,39.43,51452.0,39.08,39.45,39.08,39.43,51452.0
2017-05-31 11:00:00,39.43,39.45,39.13,39.13,56382.0,39.43,39.45,39.13,39.13,56382.0
2017-05-31 11:30:00,39.14,39.17,38.98,39.14,37318.0,39.14,39.17,38.98,39.14,37318.0
2017-05-31 12:00:00,39.14,39.24,39.13,39.23,31590.0,39.14,39.24,39.13,39.23,31590.0
2017-05-31 12:30:00,39.23,39.25,39.19,39.2,27449.0,39.23,39.25,39.19,39.2,27449.0
2017-05-31 13:00:00,39.21,39.28,39.18,39.22,34452.0,39.21,39.28,39.18,39.22,34452.0
2017-05-31 13:30:00,39.22,39.28,39.2,39.28,35500.0,39.22,39.28,39.2,39.28,35500.0
2017-05-31 14:00:00,39.28,39.35,39.17,39.32,55029.0,39.28,39.35,39.17,39.32,55029.0
2017-05-31 14:30:00,39.31,39.31,39.2,39.26,63181.0,39.31,39.31,39.2,39.26,63181.0
2017-05-31 15:00:00,39.26,39.39,39.26,39.36,53465.0,39.26,39.39,39.26,39.36,53465.0
2017-05-31 15:30:00,39.36,39.57,39.32,39.53,202401.0,39.36,39.57,39.32,39.53,202401.0
2017-06-01 09:30:00,39.7,41.02,39.3,40.75,167322.0,39.7,41.02,39.3,40.75,167322.0
2017-06-01 10:00:00,40.71,40.88,40.6,40.75,73849.0,40.71,40.88,40.6,40.75,73849.0
2017-06-01 10:30:00,40.76,40.76,40.35,40.39,46176.0,40.76,40.76,40.35,40.39,46176.0
2017-06-01 11:00:00,40.39,40.58,40.24,40.55,83089.0,40.39,40.58,40.24,40.55,83089.0
2017-06-01 11:30:00,40.54,40.7,40.5,40.61,97794.0,40.54,40.7,40.5,40.61,97794.0
2017-06-01 12:00:00,40.63,40.75,40.61,40.67,23168.0,40.63,40.75,40.61,40.67,23168.0
2017-06-01 12:30:00,40.67,40.75,40.63,40.66,24873.0,40.67,40.75,40.63,40.66,24873.0
2017-06-01 13:00:00,40.67,40.76,40.6,40.65,43306.0,40.67,40.76,40.6,40.65,43306.0
2017-06-01 13:30:00,40.64,40.76,40.61,40.71,101063.0,40.64,40.76,40.61,40.71,101063.0
2017-06-01 14:00:00,40.7,40.81,40.68,40.76,44122.0,40.7,40.81,40.68,40.76,44122.0
2017-06-01 14:30:00,40.76,40.8,40.67,40.77,69799.0,40.76,40.8,40.67,40.77,69799.0
2017-06-01 15:00:00,40.76,40.77,40.58,40.65,133583.0,40.76,40.77,40.58,40.65,133583.0
2017-06-01 15:30:00,40.66,40.67,40.33,40.39,383018.0,40.66,40.67,40.33,40.39,383018.0
2017-06-02 09:30:00,40.32,40.36,40.03,40.05,60328.0,40.32,40.36,40.03,40.05,60328.0
2017-06-02 10:00:00,40.05,40.08,39.89,39.99,51827.0,40.05,40.08,39.89,39.99,51827.0
2017-06-02 10:30:00,40.0,40.24,40.0,40.12,35784.0,40.0,40.24,40.0,40.12,35784.0
2017-06-02 11:00:00,40.11,40.12,40.02,40.04,39325.0,40.11,40.12,40.02,40.04,39325.0
2017-06-02 11:30:00,40.06,40.13,39.99,40.1,23425.0,40.06,40.13,39.99,40.1,23425.0
2017-06-02 12:00:00,40.09,40.13,39.94,39.94,51274.0,40.09,40.13,39.94,39.94,51274.0
2017-06-02 12:30:00,39.94,39.94,39.8,39.87,36239.0,39.94,39.94,39.8,39.87,36239.0
2017-06-02 13:00:00,39.87,39.92,39.85,39.86,21539.0,39.87,39.92,39.85,39.86,21539.0
2017-06-02 13:30:00,39.85,39.86,39.77,39.82,33992.0,39.85,39.86,39.77,39.82,33992.0
2017-06-02 14:00:00,39.82,39.84,39.63,39.64,48019.0,39.82,39.84,39.63,39.64,48019.0
2017-06-02 14:30:00,39.63,39.89,39.62,39.84,57444.0,39.63,39.89,39.62,39.84,57444.0
2017-06-02 15:00:00,39.83,39.89,39.75,39.87,96940.0,39.83,39.89,39.75,39.87,96940.0
2017-06-02 15:30:00,39.86,39.94,39.85,39.88,219304.0,39.86,39.94,39.85,39.88,219304.0
2017-06-05 09:30:00,39.75,39.81,39.57,39.65,53646.0,39.75,39.81,39.57,39.65,53646.0
2017-06-05 10:00:00,39.66,39.77,39.53,39.58,42270.0,39.66,39.77,39.53,39.58,42270.0
2017-06-05 10:30:00,39.58,39.68,39.53,39.58,29219.0,39.58,39.68,39.53,39.58,29219.0
2017-06-05 11:00:00,39.59,39.67,39.47,39.63,56890.0,39.59,39.67,39.47,39.63,56890.0
2017-06-05 11:30:00,39.65,39.69,39.58,39.66,39763.0,39.65,39.69,39.58,39.66,39763.0
2017-06-05 12:00:00,39.66,39.74,39.61,39.65,57154.0,39.66,39.74,39.61,39.65,57154.0
2017-06-05 12:30:00,39.64,39.81,39.64,39.81,34040.0,39.64,39.81,39.64,39.81,34040.0
2017-06-05 13:00:00,39.82,39.88,39.74,39.87,52512.0,39.82,39.88,39.74,39.87,52512.0
2017-06-05 13:30:00,39.87,39.96,39.82,39.94,31628.0,39.87,39.96,39.82,39.94,31628.0
2017-06-05 14:00:00,39.93,40.02,39.9,39.94,32738.0,39.93,40.02,39.9,39.94,32738.0
2017-06-05 14:30:00,39.94,39.95,39.85,39.9,39226.0,39.94,39.95,39.85,39.9,39226.0
2017-06-05 15:00:00,39.9,39.93,39.8,39.82,41744.0,39.9,39.93,39.8,39.82,41744.0
2017-06-05 15:30:00,39.82,39.86,39.79,39.82,167725.0,39.82,39.86,39.79,39.82,167725.0
2017-06-06 09:30:00,39.56,39.73,39.16,39.36,63937.0,39.56,39.73,39.16,39.36,63937.0
2017-06-06 10:00:00,39.38,39.67,39.34,39.65,123255.0,39.38,39.67,39.34,39.65,123255.0
2017-06-06 10:30:00,39.62,39.67,39.49,39.6,70745.0,39.62,39.67,39.49,39.6,70745.0
2017-06-06 11:00:00,39.6,39.62,39.38,39.4,70424.0,39.6,39.62,39.38,39.4,70424.0
2017-06-06 11:30:00,39.39,39.58,39.38,39.44,33961.0,39.39,39.58,39.38,39.44,33961.0
2017-06-06 12:00:00,39.45,39.61,39.39,39.59,37739.0,39.45,39.61,39.39,39.59,37739.0
2017-06-06 12:30:00,39.59,39.63,39.52,39.59,27159.0,39.59,39.63,39.52,39.59,27159.0
2017-06-06 13:00:00,39.59,39.7,39.46,39.57,63748.0,39.59,39.7,39.46,39.57,63748.0
2017-06-06 13:30:00,39.58,39.72,39.52,39.72,31694.0,39.58,39.72,39.52,39.72,31694.0
2017-06-06 14:00:00,39.72,39.92,39.69,39.9,45181.0,39.72,39.92,39.69,39.9,45181.0
2017-06-06 14:30:00,39.91,40.18,39.91,40.18,58098.0,39.91,40.18,39.91,40.18,58098.0
2017-06-06 15:00:00,40.17,40.2,40.02,40.11,72741.0,40.17,40.2,40.02,40.11,72741.0
2017-06-06 15:30:00,40.12,40.23,40.01,40.03,237246.0,40.12,40.23,40.01,40.03,237246.0
2017-06-07 09:30:00,40.11,40.45,40.06,40.45,43274.0,40.11,40.45,40.06,40.45,43274.0
2017-06-07 10:00:00,40.45,40.71,40.34,40.56,53737.0,40.45,40.71,40.34,40.56,53737.0
2017-06-07 10:30:00,40.54,40.63,40.28,40.63,48014.0,40.54,40.63,40.28,40.63,48014.0
2017-06-07 11:00:00,40.62,40.84,40.53,40.68,72541.0,40.62,40.84,40.53,40.68,72541.0
2017-06-07 11:30:00,40.68,40.9,40.68,40.76,83151.0,40.68,40.9,40.68,40.76,83151.0
2017-06-07 12:00:00,40.76,40.89,40.64,40.84,55010.0,40.76,40.89,40.64,40.84,55010.0
2017-06-07 12:30:00,40.84,40.84,40.57,40.6,32236.0,40.84,40.84,40.57,40.6,32236.0
2017-06-07 13:00:00,40.57,40.76,40.56,40.71,56744.0,40.57,40.76,40.56,40.71,56744.0
2017-06-07 13:30:00,40.7,40.74,40.63,40.64,39077.0,40.7,40.74,40.63,40.64,39077.0
2017-06-07 14:00:00,40.64,40.65,40.44,40.46,38379.0,40.64,40.65,40.44,40.46,38379.0
2017-06-07 14:30:00,40.49,40.56,40.41,40.46,37958.0,40.49,40.56,40.41,40.46,37958.0
2017-06-07 15:00:00,40.46,40.47,40.32,40.37,58283.0,40.46,40.47,40.32,40.37,58283.0
2017-06-07 15:30:00,40.38,40.39,40.14,40.17,194601.0,40.38,40.39,40.14,40.17,194601.0
2017-06-08 09:30:00,40.79,41.2,40.52,40.78,201474.0,40.79,41.2,40.52,40.78,201474.0
2017-06-08 10:00:00,40.78,40.78,39.9,39.97,90979.0,40.78,40.78,39.9,39.97,90979.0
2017-06-08 10:30:00,39.96,40.1,39.82,40.09,77531.0,39.96,40.1,39.82,40.09,77531.0
2017-06-08 11:00:00,40.09,40.16,39.99,40.01,90016.0,40.09,40.16,39.99,40.01,90016.0
2017-06-08 11:30:00,40.01,40.11,39.84,39.96,84505.0,40.01,40.11,39.84,39.96,84505.0
2017-06-08 12:00:00,39.97,40.01,39.92,39.98,33406.0,39.97,40.01,39.92,39.98,33406.0
2017-06-08 12:30:00,39.98,40.01,39.83,39.84,38686.0,39.98,40.01,39.83,39.84,38686.0
2017-06-08 13:00:00,39.83,39.88,39.75,39.79,52333.0,39.83,39.88,39.75,39.79,52333.0
2017-06-08 13:30:00,39.8,39.87,39.78,39.82,33198.0,39.8,39.87,39.78,39.82,33198.0
2017-06-08 14:00:00,39.83,39.83,39.69,39.72,44623.0,39.83,39.83,39.69,39.72,44623.0
2017-06-08 14:30:00,39.71,39.73,39.61,39.68,109878.0,39.71,39.73,39.61,39.68,109878.0
2017-06-08 15:00:00,39.68,39.78,39.67,39.69,86902.0,39.68,39.78,39.67,39.69,86902.0
2017-06-08 15:30:00,39.68,39.72,39.52,39.68,197617.0,39.68,39.72,39.52,39.68,197617.0
2017-06-09 09:30:00,39.77,39.87,39.54,39.67,60562.0,39.77,39.87,39.54,39.67,60562.0
2017-06-09 10:00:00,39.69,39.69,39.29,39.43,77299.0,39.69,39.69,39.29,39.43,77299.0
2017-06-09 10:30:00,39.47,39.89,39.47,39.86,64066.0,39.47,39.89,39.47,39.86,64066.0
2017-06-09 11:00:00,39.87,39.97,39.75,39.93,53628.0,39.87,39.97,39.75,39.93,53628.0
2017-06-09 11:30:00,39.93,40.08,39.92,39.92,46761.0,39.93,40.08,39.92,39.92,46761.0
2017-06-09 12:00:00,39.95,39.95,39.83,39.85,30278.0,39.95,39.95,39.83,39.85,30278.0
2017-06-09 12:30:00,39.84,40.06,39.83,40.06,39845.0,39.84,40.06,39.83,40.06,39845.0
2017-06-09 13:00:00,40.05,40.25,40.05,40.2,35582.0,40.05,40.25,40.05,40.2,35582.0
2017-06-09 13:30:00,40.2,40.2,40.08,40.15,38637.0,40.2,40.2,40.08,40.15,38637.0
2017-06-09 14:00:00,40.15,40.4,40.09,40.39,49017.0,40.15,40.4,40.09,40.39,49017.0
2017-06-09 14:30:00,40.39,40.48,40.23,40.28,99806.0,40.39,40.48,40.23,40.28,99806.0
2017-06-09 15:00:00,40.28,40.56,40.27,40.55,79671.0,40.28,40.56,40.27,40.55,79671.0
2017-06-09 15:30:00,40.57,40.65,40.44,40.64,252036.0,40.57,40.65,40.44,40.64,252036.0
2017-06-12 09:30:00,40.72,42.25,40.65,42.02,197834.0,40.72,42.25,40.65,42.02,197834.0
2017-06-12 10:00:00,42.02,42.38,41.6,42.09,165810.0,42.02,42.38,41.6,42.09,165810.0
2017-06-12 10:30:00,42.07,42.21,41.94,42.06,65146.0,42.07,42.21,41.94,42.06,65146.0
2017-06-12 11:00:00,42.07,42.1,41.72,41.91,160428.0,42.07,42.1,41.72,41.91,160428.0
2017-06-12 11:30:00,41.91,41.97,41.62,41.75,63438.0,41.91,41.97,41.62,41.75,63438.0
2017-06-12 12:00:00,41.75,41.88,41.62,41.88,46903.0,41.75,41.88,41.62,41.88,46903.0
2017-06-12 12:30:00,41.87,42.01,41.85,41.96,31640.0,41.87,42.01,41.85,41.96,31640.0
2017-06-12 13:00:00,41.95,42.35,41.95,42.32,81102.0,41.95,42.35,41.95,42.32,81102.0
2017-06-12 13:30:00,42.32,42.53,42.31,42.46,92272.0,42.32,42.53,42.31,42.46,92272.0
2017-06-12 14:00:00,42.47,42.57,42.23,42.36,62776.0,42.47,42.57,42.23,42.36,62776.0
2017-06-12 14:30:00,42.33,42.34,41.9,41.94,70930.0,42.33,42.34,41.9,41.94,70930.0
2017-06-12 15:00:00,41.94,42.16,41.93,42.1,120609.0,41.94,42.16,41.93,42.1,120609.0
2017-06-12 15:30:00,42.1,42.19,41.99,42.05,272517.0,42.1,42.19,41.99,42.05,272517.0
2017-06-13 09:30:00,42.11,42.18,41.2,41.43,98533.0,42.11,42.18,41.2,41.43,98533.0
2017-06-13 10:00:00,41.45,42.34,41.4,42.16,153240.0,41.45,42.34,41.4,42.16,153240.0
2017-06-13 10:30:00,42.16,42.42,42.11,42.26,151322.0,42.16,42.42,42.11,42.26,151322.0
2017-06-13 11:00:00,42.26,42.38,41.87,41.98,38783.0,42.26,42.38,41.87,41.98,38783.0
2017-06-13 11:30:00,42.0,42.21,41.88,41.92,55827.0,42.0,42.21,41.88,41.92,55827.0
2017-06-13 12:00:00,41.89,41.94,41.82,41.93,28456.0,41.89,41.94,41.82,41.93,28456.0
2017-06-13 12:30:00,41.92,42.06,41.91,42.04,28887.0,41.92,42.06,41.91,42.04,28887.0
2017-06-13 13:00:00,42.03,42.07,41.86,41.89,31531.0,42.03,42.07,41.86,41.89,31531.0
2017-06-13 13:30:00,41.88,41.93,41.81,41.9,38910.0,41.88,41.93,41.81,41.9,38910.0
2017-06-13 14:00:00,41.89,42.06,41.89,42.05,34865.0,41.89,42.06,41.89,42.05,34865.0
2017-06-13 14:30:00,42.05,42.11,41.99,42.0,47791.0,42.05,42.11,41.99,42.0,47791.0
2017-06-13 15:00:00,41.99,42.17,41.99,42.12,90290.0,41.99,42.17,41.99,42.12,90290.0
2017-06-13 15:30:00,42.11,42.16,41.98,42.13,245280.0,42.11,42.16,41.98,42.13,245280.0
2017-06-14 09:30:00,42.13,42.17,41.47,41.47,24890.0,42.13,42.17,41.47,41.47,24890.0
2017-06-14 10:00:00,41.48,42.07,41.44,42.03,54371.0,41.48,42.07,41.44,42.03,54371.0
2017-06-14 10:30:00,42.04,42.06,41.62,41.65,29820.0,42.04,42.06,41.62,41.65,29820.0
2017-06-14 11:00:00,41.68,41.91,41.65,41.79,53641.0,41.68,41.91,41.65,41.79,53641.0
2017-06-14 11:30:00,41.77,41.87,41.76,41.85,42492.0,41.77,41.87,41.76,41.85,42492.0
2017-06-14 12:00:00,41.84,41.88,41.73,41.8,31377.0,41.84,41.88,41.73,41.8,31377.0
2017-06-14 12:30:00,41.8,41.86,41.75,41.8,20615.0,41.8,41.86,41.75,41.8,20615.0
2017-06-14 13:00:00,41.83,41.92,41.79,41.81,18744.0,41.83,41.92,41.79,41.81,18744.0
2017-06-14 13:30:00,41.78,41.91,41.78,41.84,15180.0,41.78,41.91,41.78,41.84,15180.0
2017-06-14 14:00:00,41.85,42.01,41.78,41.96,24416.0,41.85,42.01,41.78,41.96,24416.0
2017-06-14 14:30:00,41.97,42.04,41.84,41.93,30311.0,41.97,42.04,41.84,41.93,30311.0
2017-06-14 15:00:00,41.9,42.04,41.83,42.02,34566.0,41.9,42.04,41.83,42.02,34566.0
2017-06-14 15:30:00,42.03,42.23,41.99,42.16,155869.0,42.03,42.23,41.99,42.16,155869.0
2017-06-15 09:30:00,41.98,42.61,41.78,42.35,74914.0,41.98,42.61,41.78,42.35,74914.0
2017-06-15 10:00:00,42.4,42.76,42.38,42.69,81762.0,42.4,42.76,42.38,42.69,81762.0
2017-06-15 10:30:00,42.69,42.77,42.2,42.38,77084.0,42.69,42.77,42.2,42.38,77084.0
2017-06-15 11:00:00,42.38,42.55,42.24,42.44,131704.0,42.38,42.55,42.24,42.44,131704.0
2017-06-15 11:30:00,42.43,42.68,42.38,42.57,80577.0,42.43,42.68,42.38,42.57,80577.0
2017-06-15 12:00:00,42.57,42.58,42.42,42.58,52489.0,42.57,42.58,42.42,42.58,52489.0
2017-06-15 12:30:00,42.58,42.69,42.56,42.68,30128.0,42.58,42.69,42.56,42.68,30128.0
2017-06-15 13:00:00,42.68,42.85,42.64,42.8,68404.0,42.68,42.85,42.64,42.8,68404.0
2017-06-15 13:30:00,42.8,42.97,42.74,42.95,53228.0,42.8,42.97,42.74,42.95,53228.0
2017-06-15 14:00:00,42.95,42.95,42.82,42.87,62303.0,42.95,42.95,42.82,42.87,62303.0
2017-06-15 14:30:00,42.85,42.97,42.78,42.94,63927.0,42.85,42.97,42.78,42.94,63927.0
2017-06-15 15:00:00,42.96,43.13,42.93,42.93,120005.0,42.96,43.13,42.93,42.93,120005.0
2017-06-15 15:30:00,42.94,42.97,42.72,42.78,274913.0,42.94,42.97,42.72,42.78,274913.0
2017-06-16 09:30:00,42.49,42.61,41.31,41.4,190371.0,42.49,42.61,41.31,41.4,190371.0
2017-06-16 10:00:00,41.39,41.39,40.6,40.69,370728.0,41.39,41.39,40.6,40.69,370728.0
2017-06-16 10:30:00,40.7,40.78,40.18,40.29,291782.0,40.7,40.78,40.18,40.29,291782.0
2017-06-16 11:00:00,40.29,40.46,40.17,40.35,112994.0,40.29,40.46,40.17,40.35,112994.0
2017-06-16 11:30:00,40.35,40.39,39.93,39.95,146896.0,40.35,40.39,39.93,39.95,146896.0
2017-06-16 12:00:00,39.97,40.15,39.91,40.13,84942.0,39.97,40.15,39.91,40.13,84942.0
2017-06-16 12:30:00,40.14,40.16,39.76,39.78,87484.0,40.14,40.16,39.76,39.78,87484.0
2017-06-16 13:00:00,39.79,39.79,39.4,39.43,113556.0,39.79,39.79,39.4,39.43,113556.0
2017-06-16 13:30:00,39.41,39.98,39.41,39.94,136123.0,39.41,39.98,39.41,39.94,136123.0
2017-06-16 14:00:00,39.96,40.24,39.83,40.15,147275.0,39.96,40.24,39.83,40.15,147275.0
2017-06-16 14:30:00,40.15,40.29,40.08,40.2,141936.0,40.15,40.29,40.08,40.2,141936.0
2017-06-16 15:00:00,40.2,40.29,40.13,40.22,156658.0,40.2,40.29,40.13,40.22,156658.0
2017-06-16 15:30:00,40.23,40.34,40.13,40.31,433041.0,40.23,40.34,40.13,40.31,433041.0
2017-06-19 09:30:00,40.12,40.48,39.87,40.0,246371.0,40.12,40.48,39.87,40.0,246371.0
2017-06-19 10:00:00,40.0,40.15,39.84,40.03,145677.0,40.0,40.15,39.84,40.03,145677.0
2017-06-19 10:30:00,40.03,40.07,39.79,39.81,175672.0,40.03,40.07,39.79,39.81,175672.0
2017-06-19 11:00:00,39.81,39.93,39.6,39.71,141874.0,39.81,39.93,39.6,39.71,141874.0
2017-06-19 11:30:00,39.73,39.94,39.6,39.88,89536.0,39.73,39.94,39.6,39.88,89536.0
2017-06-19 12:00:00,39.89,39.99,39.77,39.89,65571.0,39.89,39.99,39.77,39.89,65571.0
2017-06-19 12:30:00,39.89,40.02,39.81,40.02,132047.0,39.89,40.02,39.81,40.02,132047.0
2017-06-19 13:00:00,40.03,40.18,40.03,40.12,52025.0,40.03,40.18,40.03,40.12,52025.0
2017-06-19 13:30:00,40.11,40.3,40.11,40.19,149350.0,40.11,40.3,40.11,40.19,149350.0
2017-06-19 14:00:00,40.18,40.24,40.03,40.13,58645.0,40.18,40.24,40.03,40.13,58645.0
2017-06-19 14:30:00,40.14,40.23,40.13,40.17,52226.0,40.14,40.23,40.13,40.17,52226.0
2017-06-19 15:00:00,40.19,40.22,40.13,40.22,72154.0,40.19,40.22,40.13,40.22,72154.0
2017-06-19 15:30:00,40.22,40.28,40.16,40.22,196126.0,40.22,40.28,40.16,40.22,196126.0
2017-06-20 09:30:00,40.31,40.31,39.57,39.9,91952.0,40.31,40.31,39.57,39.9,91952.0
2017-06-20 10:00:00,39.89,40.25,39.86,39.97,76600.0,39.89,40.25,39.86,39.97,76600.0
2017-06-20 10:30:00,39.97,39.98,39.77,39.83,37860.0,39.97,39.98,39.77,39.83,37860.0
2017-06-20 11:00:00,39.82,39.92,39.7,39.77,99264.0,39.82,39.92,39.7,39.77,99264.0
2017-06-20 11:30:00,39.77,39.85,39.65,39.8,34355.0,39.77,39.85,39.65,39.8,34355.0
2017-06-20 12:00:00,39.8,39.89,39.79,39.84,39626.0,39.8,39.89,39.79,39.84,39626.0
2017-06-20 12:30:00,39.85,39.9,39.79,39.89,23197.0,39.85,39.9,39.79,39.89,23197.0
2017-06-20 13:00:00,39.89,39.91,39.82,39.87,27191.0,39.89,39.91,39.82,39.87,27191.0
2017-06-20 13:30:00,39.86,39.9,39.77,39.78,34972.0,39.86,39.9,39.77,39.78,34972.0
2017-06-20 14:00:00,39.8,39.83,39.72,39.77,35517.0,39.8,39.83,39.72,39.77,35517.0
2017-06-20 14:30:00,39.77,39.77,39.67,39.68,45438.0,39.77,39.77,39.67,39.68,45438.0
2017-06-20 15:00:00,39.67,39.69,39.61,39.63,66308.0,39.67,39.69,39.61,39.63,66308.0
2017-06-20 15:30:00,39.62,39.63,39.48,39.53,240735.0,39.62,39.63,39.48,39.53,240735.0
2017-06-21 09:30:00,40.26,40.68,39.71,39.82,158733.0,40.26,40.68,39.71,39.82,158733.0
2017-06-21 10:00:00,39.82,39.85,39.24,39.3,86877.0,39.82,39.85,39.24,39.3,86877.0
2017-06-21 10:30:00,39.31,39.58,39.25,39.41,153381.0,39.31,39.58,39.25,39.41,153381.0
2017-06-21 11:00:00,39.4,39.62,39.4,39.47,57254.0,39.4,39.62,39.4,39.47,57254.0
2017-06-21 11:30:00,39.45,39.5,39.33,39.39,55183.0,39.45,39.5,39.33,39.39,55183.0
2017-06-21 12:00:00,39.38,39.41,39.22,39.26,80745.0,39.38,39.41,39.22,39.26,80745.0
2017-06-21 12:30:00,39.26,39.29,39.11,39.19,95830.0,39.26,39.29,39.11,39.19,95830.0
2017-06-21 13:00:00,39.2,39.5,39.2,39.45,72006.0,39.2,39.5,39.2,39.45,72006.0
2017-06-21 13:30:00,39.42,39.45,39.22,39.25,42064.0,39.42,39.45,39.22,39.25,42064.0
2017-06-21 14:00:00,39.22,39.41,39.2,39.41,63022.0,39.22,39.41,39.2,39.41,63022.0
2017-06-21 14:30:00,39.4,39.56,39.33,39.34,55261.0,39.4,39.56,39.33,39.34,55261.0
2017-06-21 15:00:00,39.35,39.42,39.28,39.37,59074.0,39.35,39.42,39.28,39.37,59074.0
2017-06-21 15:30:00,39.37,39.42,39.3,39.39,197136.0,39.37,39.42,39.3,39.39,197136.0
2017-06-22 09:30:00,39.0,39.27,38.95,39.12,149466.0,39.0,39.27,38.95,39.12,149466.0
2017-06-22 10:00:00,39.14,39.14,38.73,38.83,102109.0,39.14,39.14,38.73,38.83,102109.0
2017-06-22 10:30:00,38.83,39.13,38.75,39.1,114355.0,38.83,39.13,38.75,39.1,114355.0
2017-06-22 11:00:00,39.1,39.12,38.88,38.97,47685.0,39.1,39.12,38.88,38.97,47685.0
2017-06-22 11:30:00,38.96,39.31,38.91,39.25,58369.0,38.96,39.31,38.91,39.25,58369.0
2017-06-22 12:00:00,39.26,39.69,39.26,39.64,97319.0,39.26,39.69,39.26,39.64,97319.0
2017-06-22 12:30:00,39.65,39.67,39.56,39.67,66432.0,39.65,39.67,39.56,39.67,66432.0
2017-06-22 13:00:00,39.67,39.81,39.65,39.81,62319.0,39.67,39.81,39.65,39.81,62319.0
2017-06-22 13:30:00,39.79,39.82,39.68,39.7,52836.0,39.79,39.82,39.68,39.7,52836.0
2017-06-22 14:00:00,39.71,39.76,39.65,39.73,72122.0,39.71,39.76,39.65,39.73,72122.0
2017-06-22 14:30:00,39.71,39.77,39.66,39.77,42802.0,39.71,39.77,39.66,39.77,42802.0
2017-06-22 15:00:00,39.76,39.76,39.67,39.71,55067.0,39.76,39.76,39.67,39.71,55067.0
2017-06-22 15:30:00,39.7,39.72,39.52,39.55,176315.0,39.7,39.72,39.52,39.55,176315.0
2017-06-23 09:30:00,39.48,39.63,39.14,39.6,42700.0,39.48,39.63,39.14,39.6,42700.0
2017-06-23 10:00:00,39.6,39.65,39.33,39.45,36048.0,39.6,39.65,39.33,39.45,36048.0
2017-06-23 10:30:00,39.45,39.51,39.28,39.47,37308.0,39.45,39.51,39.28,39.47,37308.0
2017-06-23 11:00:00,39.5,39.51,39.37,39.45,24474.0,39.5,39.51,39.37,39.45,24474.0
2017-06-23 11:30:00,39.43,39.45,39.36,39.4,27834.0,39.43,39.45,39.36,39.4,27834.0
2017-06-23 12:00:00,39.42,39.5,39.41,39.46,15755.0,39.42,39.5,39.41,39.46,15755.0
2017-06-23 12:30:00,39.45,39.48,39.4,39.41,12442.0,39.45,39.48,39.4,39.41,12442.0
2017-06-23 13:00:00,39.41,39.43,39.18,39.21,30852.0,39.41,39.43,39.18,39.21,30852.0
2017-06-23 13:30:00,39.2,39.36,39.12,39.3,22904.0,39.2,39.36,39.12,39.3,22904.0
2017-06-23 14:00:00,39.29,39.39,39.27,39.38,19577.0,39.29,39.39,39.27,39.38,19577.0
2017-06-23 14:30:00,39.37,39.38,39.26,39.31,27375.0,39.37,39.38,39.26,39.31,27375.0
2017-06-23 15:00:00,39.3,39.51,39.24,39.49,68933.0,39.3,39.51,39.24,39.49,68933.0
2017-06-23 15:30:00,39.49,39.52,39.44,39.5,129421.0,39.49,39.52,39.44,39.5,129421.0
2017-06-26 09:30:00,39.74,40.43,39.6,40.23,102603.0,39.74,40.43,39.6,40.23,102603.0
2017-06-26 10:00:00,40.24,40.37,40.17,40.23,45574.0,40.24,40.37,40.17,40.23,45574.0
2017-06-26 10:30:00,40.24,40.5,40.17,40.5,70577.0,40.24,40.5,40.17,40.5,70577.0
2017-06-26 11:00:00,40.5,40.51,40.29,40.39,61250.0,40.5,40.51,40.29,40.39,61250.0
2017-06-26 11:30:00,40.41,40.5,40.32,40.39,29984.0,40.41,40.5,40.32,40.39,29984.0
2017-06-26 12:00:00,40.37,40.52,40.33,40.48,27562.0,40.37,40.52,40.33,40.48,27562.0
2017-06-26 12:30:00,40.49,40.58,40.46,40.52,61765.0,40.49,40.58,40.46,40.52,61765.0
2017-06-26 13:00:00,40.52,40.8,40.5,40.8,119538.0,40.52,40.8,40.5,40.8,119538.0
2017-06-26 13:30:00,40.79,40.86,40.73,40.8,108965.0,40.79,40.86,40.73,40.8,108965.0
2017-06-26 14:00:00,40.8,40.94,40.8,40.94,56851.0,40.8,40.94,40.8,40.94,56851.0
2017-06-26 14:30:00,40.94,41.07,40.9,41.07,65158.0,40.94,41.07,40.9,41.07,65158.0
2017-06-26 15:00:00,41.08,41.14,40.96,40.97,59405.0,41.08,41.14,40.96,40.97,59405.0
2017-06-26 15:30:00,40.97,40.98,40.82,40.83,163734.0,40.97,40.98,40.82,40.83,163734.0
2017-06-27 09:30:00,40.63,40.95,40.62,40.91,43334.0,40.63,40.95,40.62,40.91,43334.0
2017-06-27 10:00:00,40.91,41.17,40.81,41.16,60209.0,40.91,41.17,40.81,41.16,60209.0
2017-06-27 10:30:00,41.21,41.42,41.15,41.41,41782.0,41.21,41.42,41.15,41.41,41782.0
2017-06-27 11:00:00,41.41,41.42,41.25,41.28,76204.0,41.41,41.42,41.25,41.28,76204.0
2017-06-27 11:30:00,41.26,41.41,41.16,41.35,32593.0,41.26,41.41,41.16,41.35,32593.0
2017-06-27 12:00:00,41.34,41.35,41.24,41.32,19546.0,41.34,41.35,41.24,41.32,19546.0
2017-06-27 12:30:00,41.33,41.45,41.32,41.38,22990.0,41.33,41.45,41.32,41.38,22990.0
2017-06-27 13:00:00,41.37,41.37,41.17,41.27,43312.0,41.37,41.37,41.17,41.27,43312.0
2017-06-27 13:30:00,41.28,41.31,41.17,41.24,29257.0,41.28,41.31,41.17,41.24,29257.0
2017-06-27 14:00:00,41.24,41.24,41.07,41.12,31212.0,41.24,41.24,41.07,41.12,31212.0
2017-06-27 14:30:00,41.11,41.33,41.11,41.29,24830.0,41.11,41.33,41.11,41.29,24830.0
2017-06-27 15:00:00,41.27,41.31,41.22,41.24,30703.0,41.27,41.31,41.22,41.24,30703.0
2017-06-27 15:30:00,41.23,41.24,41.0,41.02,113105.0,41.23,41.24,41.0,41.02,113105.0
2017-06-28 09:30:00,41.31,42.21,41.31,41.99,132756.0,41.31,42.21,41.31,41.99,132756.0
2017-06-28 10:00:00,42.03,42.25,41.91,41.95,80579.0,42.03,42.25,41.91,41.95,80579.0
2017-06-28 10:30:00,41.94,42.07,41.63,42.04,80078.0,41.94,42.07,41.63,42.04,80078.0
2017-06-28 11:00:00,41.98,42.01,41.89,41.89,74088.0,41.98,42.01,41.89,41.89,74088.0
2017-06-28 11:30:00,41.9,42.17,41.85,42.16,59772.0,41.9,42.17,41.85,42.16,59772.0
2017-06-28 12:00:00,42.15,42.18,41.87,41.9,35908.0,42.15,42.18,41.87,41.9,35908.0
2017-06-28 12:30:00,41.9,41.96,41.78,41.79,24509.0,41.9,41.96,41.78,41.79,24509.0
2017-06-28 13:00:00,41.78,41.81,41.7,41.77,33586.0,41.78,41.81,41.7,41.77,33586.0
2017-06-28 13:30:00,41.75,41.75,41.54,41.59,21986.0,41.75,41.75,41.54,41.59,21986.0
2017-06-28 14:00:00,41.58,41.62,41.51,41.55,22016.0,41.58,41.62,41.51,41.55,22016.0
2017-06-28 14:30:00,41.54,41.57,41.5,41.51,28225.0,41.54,41.57,41.5,41.51,28225.0
2017-06-28 15:00:00,41.51,41.56,41.39,41.4,67999.0,41.51,41.56,41.39,41.4,67999.0
2017-06-28 15:30:00,41.4,41.53,41.37,41.46,204671.0,41.4,41.53,41.37,41.46,204671.0
2017-06-29 09:30:00,41.64,42.04,41.41,42.04,35823.0,41.64,42.04,41.41,42.04,35823.0
2017-06-29 10:00:00,42.0,42.16,41.72,42.13,71049.0,42.0,42.16,41.72,42.13,71049.0
2017-06-29 10:30:00,42.12,42.32,42.05,42.17,33433.0,42.12,42.32,42.05,42.17,33433.0
2017-06-29 11:00:00,42.14,42.29,42.05,42.08,90083.0,42.14,42.29,42.05,42.08,90083.0
2017-06-29 11:30:00,42.03,42.03,41.65,41.66,44523.0,42.03,42.03,41.65,41.66,44523.0
2017-06-29 12:00:00,41.66,41.73,41.53,41.55,33435.0,41.66,41.73,41.53,41.55,33435.0
2017-06-29 12:30:00,41.55,41.81,41.54,41.67,76241.0,41.55,41.81,41.54,41.67,76241.0
2017-06-29 13:00:00,41.68,41.82,41.58,41.62,121429.0,41.68,41.82,41.58,41.62,121429.0
2017-06-29 13:30:00,41.63,41.7,41.54,41.66,35471.0,41.63,41.7,41.54,41.66,35471.0
2017-06-29 14:00:00,41.64,41.97,41.63,41.97,43897.0,41.64,41.97,41.63,41.97,43897.0
2017-06-29 14:30:00,41.95,42.23,41.89,42.18,56471.0,41.95,42.23,41.89,42.18,56471.0
2017-06-29 15:00:00,42.18,42.26,41.98,42.03,73984.0,42.18,42.26,41.98,42.03,73984.0
2017-06-29 15:30:00,42.02,42.1,41.98,42.0,191772.0,42.02,42.1,41.98,42.0,191772.0
2017-06-30 09:30:00,42.2,42.4,41.85,42.05,44912.0,42.2,42.4,41.85,42.05,44912.0
2017-06-30 10:00:00,42.0,42.32,42.0,42.16,51904.0,42.0,42.32,42.0,42.16,51904.0
2017-06-30 10:30:00,42.16,42.28,42.06,42.16,57584.0,42.16,42.28,42.06,42.16,57584.0
2017-06-30 11:00:00,42.16,42.18,41.84,41.94,29591.0,42.16,42.18,41.84,41.94,29591.0
2017-06-30 11:30:00,41.94,42.17,41.94,42.02,29691.0,41.94,42.17,41.94,42.02,29691.0
2017-06-30 12:00:00,42.03,42.11,41.98,41.99,21142.0,42.03,42.11,41.98,41.99,21142.0
2017-06-30 12:30:00,41.99,42.1,41.99,42.06,26439.0,41.99,42.1,41.99,42.06,26439.0
2017-06-30 13:00:00,42.08,42.14,42.06,42.11,22420.0,42.08,42.14,42.06,42.11,22420.0
2017-06-30 13:30:00,42.1,42.14,42.0,42.08,29458.0,42.1,42.14,42.0,42.08,29458.0
2017-06-30 14:00:00,42.07,42.17,42.06,42.13,30541.0,42.07,42.17,42.06,42.13,30541.0
2017-06-30 14:30:00,42.13,42.26,42.1,42.21,33682.0,42.13,42.26,42.1,42.21,33682.0
2017-06-30 15:00:00,42.22,42.36,42.18,42.3,48251.0,42.22,42.36,42.18,42.3,48251.0
2017-06-30 15:30:00,42.3,42.35,42.14,42.15,192156.0,42.3,42.35,42.14,42.15,192156.0
2017-07-03 09:30:00,42.48,43.48,42.43,43.05,82400.0,42.48,43.48,42.43,43.05,82400.0
2017-07-03 10:00:00,43.05,43.23,42.87,43.02,80767.0,43.05,43.23,42.87,43.02,80767.0
2017-07-03 10:30:00,43.02,43.39,43.0,43.27,63189.0,43.02,43.39,43.0,43.27,63189.0
2017-07-03 11:00:00,43.28,43.46,43.09,43.16,69068.0,43.28,43.46,43.09,43.16,69068.0
2017-07-03 11:30:00,43.15,43.3,43.09,43.12,61940.0,43.15,43.3,43.09,43.12,61940.0
2017-07-03 12:00:00,43.11,43.21,43.04,43.12,97358.0,43.11,43.21,43.04,43.12,97358.0
2017-07-03 12:30:00,43.11,43.29,43.0,43.01,139918.0,43.11,43.29,43.0,43.01,139918.0
2017-07-05 09:30:00,42.81,42.95,41.89,42.08,102642.0,42.81,42.95,41.89,42.08,102642.0
2017-07-05 10:00:00,42.08,42.2,41.88,42.2,104658.0,42.08,42.2,41.88,42.2,104658.0
2017-07-05 10:30:00,42.19,42.2,42.01,42.14,238718.0,42.19,42.2,42.01,42.14,238718.0
2017-07-05 11:00:00,42.15,42.36,41.95,41.97,74434.0,42.15,42.36,41.95,41.97,74434.0
2017-07-05 11:30:00,41.96,42.12,41.88,41.91,69473.0,41.96,42.12,41.88,41.91,69473.0
2017-07-05 12:00:00,41.91,42.07,41.79,42.05,57838.0,41.91,42.07,41.79,42.05,57838.0
2017-07-05 12:30:00,42.06,42.47,42.06,42.47,60977.0,42.06,42.47,42.06,42.47,60977.0
2017-07-05 13:00:00,42.46,42.56,42.41,42.51,59123.0,42.46,42.56,42.41,42.51,59123.0
2017-07-05 13:30:00,42.51,42.63,42.35,42.38,42637.0,42.51,42.63,42.35,42.38,42637.0
2017-07-05 14:00:00,42.4,42.48,42.24,42.29,48585.0,42.4,42.48,42.24,42.29,48585.0
2017-07-05 14:30:00,42.28,42.28,42.07,42.09,45722.0,42.28,42.28,42.07,42.09,45722.0
2017-07-05 15:00:00,42.09,42.15,42.06,42.09,53564.0,42.09,42.15,42.06,42.09,53564.0
2017-07-05 15:30:00,42.09,42.15,41.91,42.03,193720.0,42.09,42.15,41.91,42.03,193720.0
2017-07-06 09:30:00,41.87,42.19,41.24,41.75,46496.0,41.87,42.19,41.24,41.75,46496.0
2017-07-06 10:00:00,41.81,41.86,41.48,41.55,59509.0,41.81,41.86,41.48,41.55,59509.0
2017-07-06 10:30:00,41.6,41.6,41.26,41.34,42561.0,41.6,41.6,41.26,41.34,42561.0
2017-07-06 11:00:00,41.39,41.65,41.37,41.48,52735.0,41.39,41.65,41.37,41.48,52735.0
2017-07-06 11:30:00,41.48,41.57,41.43,41.51,42008.0,41.48,41.57,41.43,41.51,42008.0
2017-07-06 12:00:00,41.52,41.57,41.44,41.47,31432.0,41.52,41.57,41.44,41.47,31432.0
2017-07-06 12:30:00,41.45,41.47,41.15,41.16,33649.0,41.45,41.47,41.15,41.16,33649.0
2017-07-06 13:00:00,41.19,41.36,41.09,41.33,31646.0,41.19,41.36,41.09,41.33,31646.0
2017-07-06 13:30:00,41.33,41.41,41.27,41.3,23375.0,41.33,41.41,41.27,41.3,23375.0
2017-07-06 14:00:00,41.31,41.31,41.21,41.24,21217.0,41.31,41.31,41.21,41.24,21217.0
2017-07-06 14:30:00,41.25,41.26,41.11,41.12,92579.0,41.25,41.26,41.11,41.12,92579.0
2017-07-06 15:00:00,41.12,41.29,41.04,41.08,59403.0,41.12,41.29,41.04,41.08,59403.0
2017-07-06 15:30:00,41.08,41.1,40.96,41.08,153546.0,41.08,41.1,40.96,41.08,153546.0
2017-07-07 09:30:00,41.15,41.74,41.02,41.73,68692.0,41.15,41.74,41.02,41.73,68692.0
2017-07-07 10:00:00,41.73,41.82,41.6,41.79,42364.0,41.73,41.82,41.6,41.79,42364.0
2017-07-07 10:30:00,41.77,41.84,41.64,41.74,61830.0,41.77,41.84,41.64,41.74,61830.0
2017-07-07 11:00:00,41.74,41.75,41.47,41.57,40700.0,41.74,41.75,41.47,41.57,40700.0
2017-07-07 11:30:00,41.6,41.81,41.6,41.74,36688.0,41.6,41.81,41.6,41.74,36688.0
2017-07-07 12:00:00,41.75,41.8,41.65,41.66,52050.0,41.75,41.8,41.65,41.66,52050.0
2017-07-07 12:30:00,41.67,41.67,41.55,41.57,34734.0,41.67,41.67,41.55,41.57,34734.0
2017-07-07 13:00:00,41.58,41.71,41.5,41.64,43178.0,41.58,41.71,41.5,41.64,43178.0
2017-07-07 13:30:00,41.65,41.69,41.6,41.65,24546.0,41.65,41.69,41.6,41.65,24546.0
2017-07-07 14:00:00,41.64,41.69,41.6,41.63,35221.0,41.64,41.69,41.6,41.63,35221.0
2017-07-07 14:30:00,41.63,41.7,41.62,41.63,30342.0,41.63,41.7,41.62,41.63,30342.0
2017-07-07 15:00:00,41.64,41.78,41.64,41.78,76955.0,41.64,41.78,41.64,41.78,76955.0
2017-07-07 15:30:00,41.78,41.92,41.75,41.79,163276.0,41.78,41.92,41.75,41.79,163276.0
2017-07-10 09:30:00,41.25,41.58,40.96,40.97,39534.0,41.25,41.58,40.96,40.97,39534.0
2017-07-10 10:00:00,40.95,40.95,40.6,40.6,114477.0,40.95,40.95,40.6,40.6,114477.0
2017-07-10 10:30:00,40.6,40.62,40.09,40.13,223253.0,40.6,40.62,40.09,40.13,223253.0
2017-07-10 11:00:00,40.12,40.24,39.9,39.91,142475.0,40.12,40.24,39.9,39.91,142475.0
2017-07-10 11:30:00,39.9,40.13,39.67,40.02,317874.0,39.9,40.13,39.67,40.02,317874.0
2017-07-10 12:00:00,40.01,40.35,39.9,40.25,61650.0,40.01,40.35,39.9,40.25,61650.0
2017-07-10 12:30:00,40.27,40.59,40.24,40.59,43696.0,40.27,40.59,40.24,40.59,43696.0
2017-07-10 13:00:00,40.6,40.85,40.54,40.84,59062.0,40.6,40.85,40.54,40.84,59062.0
2017-07-10 13:30:00,40.84,40.84,40.45,40.49,67449.0,40.84,40.84,40.45,40.49,67449.0
2017-07-10 14:00:00,40.5,40.62,40.44,40.51,62711.0,40.5,40.62,40.44,40.51,62711.0
2017-07-10 14:30:00,40.51,40.52,40.26,40.28,65106.0,40.51,40.52,40.26,40.28,65106.0
2017-07-10 15:00:00,40.28,40.35,40.21,40.24,107364.0,40.28,40.35,40.21,40.24,107364.0
2017-07-10 15:30:00,40.24,40.36,40.19,40.32,233867.0,40.24,40.36,40.19,40.32,233867.0
2017-07-11 09:30:00,40.47,40.54,40.11,40.36,40581.0,40.47,40.54,40.11,40.36,40581.0
2017-07-11 10:00:00,40.38,40.5,40.23,40.45,127763.0,40.38,40.5,40.23,40.45,127763.0
2017-07-11 10:30:00,40.46,40.64,40.35,40.6,131076.0,40.46,40.64,40.35,40.6,131076.0
2017-07-11 11:00:00,40.59,40.67,40.37,40.47,72731.0,40.59,40.67,40.37,40.47,72731.0
2017-07-11 11:30:00,40.44,40.66,40.4,40.66,27829.0,40.44,40.66,40.4,40.66,27829.0
2017-07-11 12:00:00,40.65,40.78,40.61,40.65,35699.0,40.65,40.78,40.61,40.65,35699.0
2017-07-11 12:30:00,40.66,40.74,40.6,40.68,23525.0,40.66,40.74,40.6,40.68,23525.0
2017-07-11 13:00:00,40.69,40.77,40.65,40.76,21466.0,40.69,40.77,40.65,40.76,21466.0
2017-07-11 13:30:00,40.76,40.81,40.69,40.79,21987.0,40.76,40.81,40.69,40.79,21987.0
2017-07-11 14:00:00,40.79,40.86,40.79,40.83,23571.0,40.79,40.86,40.79,40.83,23571.0
2017-07-11 14:30:00,40.83,40.83,40.73,40.73,31546.0,40.83,40.83,40.73,40.73,31546.0
2017-07-11 15:00:00,40.73,40.82,40.63,40.63,67226.0,40.73,40.82,40.63,40.63,67226.0
2017-07-11 15:30:00,40.64,40.7,40.54,40.56,211151.0,40.64,40.7,40.54,40.56,211151.0
2017-07-12 09:30:00,40.9,42.11,40.71,41.63,133178.0,40.9,42.11,40.71,41.63,133178.0
2017-07-12 10:00:00,41.68,41.93,41.61,41.71,162443.0,41.68,41.93,41.61,41.71,162443.0
2017-07-12 10:30:00,41.71,41.77,41.26,41.28,171900.0,41.71,41.77,41.26,41.28,171900.0
2017-07-12 11:00:00,41.26,41.26,41.06,41.25,102320.0,41.26,41.26,41.06,41.25,102320.0
2017-07-12 11:30:00,41.27,41.34,41.18,41.32,43113.0,41.27,41.34,41.18,41.32,43113.0
2017-07-12 12:00:00,41.33,41.43,41.21,41.37,50002.0,41.33,41.43,41.21,41.37,50002.0
2017-07-12 12:30:00,41.38,41.44,41.28,41.44,54137.0,41.38,41.44,41.28,41.44,54137.0
2017-07-12 13:00:00,41.46,41.47,41.27,41.33,49521.0,41.46,41.47,41.27,41.33,49521.0
2017-07-12 13:30:00,41.34,41.46,41.16,41.43,119223.0,41.34,41.46,41.16,41.43,119223.0
2017-07-12 14:00:00,41.43,41.43,41.19,41.21,86155.0,41.43,41.43,41.19,41.21,86155.0
2017-07-12 14:30:00,41.21,41.26,41.15,41.2,67615.0,41.21,41.26,41.15,41.2,67615.0
2017-07-12 15:00:00,41.2,41.31,41.2,41.31,65772.0,41.2,41.31,41.2,41.31,65772.0
2017-07-12 15:30:00,41.3,41.36,41.11,41.13,268346.0,41.3,41.36,41.11,41.13,268346.0
2017-07-13 09:30:00,41.27,42.13,41.27,42.02,65591.0,41.27,42.13,41.27,42.02,65591.0
2017-07-13 10:00:00,42.06,42.76,41.91,42.43,150359.0,42.06,42.76,41.91,42.43,150359.0
2017-07-13 10:30:00,42.42,42.67,42.25,42.56,138615.0,42.42,42.67,42.25,42.56,138615.0
2017-07-13 11:00:00,42.58,42.85,42.46,42.5,125101.0,42.58,42.85,42.46,42.5,125101.0
2017-07-13 11:30:00,42.5,42.82,42.44,42.78,53737.0,42.5,42.82,42.44,42.78,53737.0
2017-07-13 12:00:00,42.77,42.92,42.74,42.9,55707.0,42.77,42.92,42.74,42.9,55707.0
2017-07-13 12:30:00,42.9,43.16,42.88,43.1,64422.0,42.9,43.16,42.88,43.1,64422.0
2017-07-13 13:00:00,43.09,43.1,42.8,42.94,72870.0,43.09,43.1,42.8,42.94,72870.0
2017-07-13 13:30:00,42.93,43.04,42.81,43.02,49250.0,42.93,43.04,42.81,43.02,49250.0
2017-07-13 14:00:00,42.99,43.02,42.86,42.88,53010.0,42.99,43.02,42.86,42.88,53010.0
2017-07-13 14:30:00,42.87,43.03,42.85,42.92,75404.0,42.87,43.03,42.85,42.92,75404.0
2017-07-13 15:00:00,42.92,42.99,42.87,42.96,104815.0,42.92,42.99,42.87,42.96,104815.0
2017-07-13 15:30:00,42.95,42.99,42.86,42.89,305014.0,42.95,42.99,42.86,42.89,305014.0
2017-07-14 09:30:00,42.84,43.01,42.03,42.07,58915.0,42.84,43.01,42.03,42.07,58915.0
2017-07-14 10:00:00,42.06,42.18,41.64,41.79,104363.0,42.06,42.18,41.64,41.79,104363.0
2017-07-14 10:30:00,41.8,42.14,41.8,42.11,50066.0,41.8,42.14,41.8,42.11,50066.0
2017-07-14 11:00:00,42.09,42.12,41.86,42.02,100449.0,42.09,42.12,41.86,42.02,100449.0
2017-07-14 11:30:00,42.02,42.19,42.0,42.19,34796.0,42.02,42.19,42.0,42.19,34796.0
2017-07-14 12:00:00,42.19,42.21,42.03,42.19,26959.0,42.19,42.21,42.03,42.19,26959.0
2017-07-14 12:30:00,42.18,42.25,42.12,42.25,27797.0,42.18,42.25,42.12,42.25,27797.0
2017-07-14 13:00:00,42.25,42.29,42.21,42.28,22840.0,42.25,42.29,42.21,42.28,22840.0
2017-07-14 13:30:00,42.28,42.3,42.23,42.27,23817.0,42.28,42.3,42.23,42.27,23817.0
2017-07-14 14:00:00,42.28,42.29,42.15,42.16,49849.0,42.28,42.29,42.15,42.16,49849.0
2017-07-14 14:30:00,42.15,42.2,42.11,42.16,21046.0,42.15,42.2,42.11,42.16,21046.0
2017-07-14 15:00:00,42.16,42.24,42.16,42.22,40032.0,42.16,42.24,42.16,42.22,40032.0
2017-07-14 15:30:00,42.21,42.22,41.93,42.01,174889.0,42.21,42.22,41.93,42.01,174889.0
2017-07-17 09:30:00,41.86,42.45,41.76,42.41,39187.0,41.86,42.45,41.76,42.41,39187.0
2017-07-17 10:00:00,42.46,42.46,42.04,42.19,36432.0,42.46,42.46,42.04,42.19,36432.0
2017-07-17 10:30:00,42.18,42.21,42.04,42.16,32786.0,42.18,42.21,42.04,42.16,32786.0
2017-07-17 11:00:00,42.14,42.17,41.89,41.9,48676.0,42.14,42.17,41.89,41.9,48676.0
2017-07-17 11:30:00,41.88,42.15,41.85,42.11,126286.0,41.88,42.15,41.85,42.11,126286.0
2017-07-17 12:00:00,42.13,42.13,42.06,42.11,16411.0,42.13,42.13,42.06,42.11,16411.0
2017-07-17 12:30:00,42.12,42.16,42.08,42.15,19527.0,42.12,42.16,42.08,42.15,19527.0
2017-07-17 13:00:00,42.15,42.35,42.11,42.2,90717.0,42.15,42.35,42.11,42.2,90717.0
2017-07-17 13:30:00,42.2,42.31,42.14,42.27,26723.0,42.2,42.31,42.14,42.27,26723.0
2017-07-17 14:00:00,42.28,42.37,42.13,42.17,186116.0,42.28,42.37,42.13,42.17,186116.0
2017-07-17 14:30:00,42.17,42.18,42.08,42.1,45813.0,42.17,42.18,42.08,42.1,45813.0
2017-07-17 15:00:00,42.1,42.1,41.98,42.01,112507.0,42.1,42.1,41.98,42.01,112507.0
2017-07-17 15:30:00,42.02,42.35,42.0,42.28,430273.0,42.02,42.35,42.0,42.28,430273.0
2017-07-18 09:30:00,42.0,42.25,41.86,41.97,35420.0,42.0,42.25,41.86,41.97,35420.0
2017-07-18 10:00:00,42.02,42.16,41.91,42.16,61328.0,42.02,42.16,41.91,42.16,61328.0
2017-07-18 10:30:00,42.14,42.17,41.88,42.13,64533.0,42.14,42.17,41.88,42.13,64533.0
2017-07-18 11:00:00,42.12,42.27,41.95,42.25,48598.0,42.12,42.27,41.95,42.25,48598.0
2017-07-18 11:30:00,42.24,42.29,42.09,42.19,26496.0,42.24,42.29,42.09,42.19,26496.0
2017-07-18 12:00:00,42.17,42.21,42.09,42.16,17866.0,42.17,42.21,42.09,42.16,17866.0
2017-07-18 12:30:00,42.15,42.18,41.98,42.0,22492.0,42.15,42.18,41.98,42.0,22492.0
2017-07-18 13:00:00,41.98,42.04,41.93,42.0,78894.0,41.98,42.04,41.93,42.0,78894.0
2017-07-18 13:30:00,42.01,42.06,41.94,42.05,55573.0,42.01,42.06,41.94,42.05,55573.0
2017-07-18 14:00:00,42.03,42.21,41.99,42.19,47963.0,42.03,42.21,41.99,42.19,47963.0
2017-07-18 14:30:00,42.19,42.24,41.97,41.99,39806.0,42.19,42.24,41.97,41.99,39806.0
2017-07-18 15:00:00,41.98,42.17,41.98,42.13,55056.0,41.98,42.17,41.98,42.13,55056.0
2017-07-18 15:30:00,42.12,42.19,42.1,42.18,99377.0,42.12,42.19,42.1,42.18,99377.0
2017-07-19 09:30:00,42.45,42.65,42.34,42.4,23148.0,42.45,42.65,42.34,42.4,23148.0
2017-07-19 10:00:00,42.43,42.72,42.42,42.54,18152.0,42.43,42.72,42.42,42.54,18152.0
2017-07-19 10:30:00,42.54,42.59,42.27,42.27,32506.0,42.54,42.59,42.27,42.27,32506.0
2017-07-19 11:00:00,42.26,42.49,42.25,42.33,17255.0,42.26,42.49,42.25,42.33,17255.0
2017-07-19 11:30:00,42.36,42.45,42.36,42.42,11379.0,42.36,42.45,42.36,42.42,11379.0
2017-07-19 12:00:00,42.41,42.54,42.41,42.48,12257.0,42.41,42.54,42.41,42.48,12257.0
2017-07-19 12:30:00,42.44,42.45,42.38,42.44,14004.0,42.44,42.45,42.38,42.44,14004.0
2017-07-19 13:00:00,42.44,42.44,42.32,42.38,16436.0,42.44,42.44,42.32,42.38,16436.0
2017-07-19 13:30:00,42.36,42.52,42.3,42.45,21595.0,42.36,42.52,42.3,42.45,21595.0
2017-07-19 14:00:00,42.46,42.47,42.4,42.43,19240.0,42.46,42.47,42.4,42.43,19240.0
2017-07-19 14:30:00,42.44,42.47,42.35,42.36,22456.0,42.44,42.47,42.35,42.36,22456.0
2017-07-19 15:00:00,42.37,42.42,42.32,42.41,36367.0,42.37,42.42,42.32,42.41,36367.0
2017-07-19 15:30:00,42.41,42.48,42.38,42.44,88881.0,42.41,42.48,42.38,42.44,88881.0
2017-07-20 09:30:00,42.55,42.93,42.45,42.66,30806.0,42.55,42.93,42.45,42.66,30806.0
2017-07-20 10:00:00,42.63,42.75,42.54,42.72,42203.0,42.63,42.75,42.54,42.72,42203.0
2017-07-20 10:30:00,42.7,43.0,42.55,42.93,58519.0,42.7,43.0,42.55,42.93,58519.0
2017-07-20 11:00:00,42.92,42.92,42.57,42.85,44324.0,42.92,42.92,42.57,42.85,44324.0
2017-07-20 11:30:00,42.86,43.06,42.79,42.96,48218.0,42.86,43.06,42.79,42.96,48218.0
2017-07-20 12:00:00,42.95,42.96,42.77,42.83,34455.0,42.95,42.96,42.77,42.83,34455.0
2017-07-20 12:30:00,42.85,42.92,42.81,42.92,24881.0,42.85,42.92,42.81,42.92,24881.0
2017-07-20 13:00:00,42.92,43.0,42.9,42.94,32534.0,42.92,43.0,42.9,42.94,32534.0
2017-07-20 13:30:00,42.94,43.0,42.86,42.96,31210.0,42.94,43.0,42.86,42.96,31210.0
2017-07-20 14:00:00,42.96,43.23,42.95,43.23,36275.0,42.96,43.23,42.95,43.23,36275.0
2017-07-20 14:30:00,43.22,43.46,43.2,43.33,79027.0,43.22,43.46,43.2,43.33,79027.0
2017-07-20 15:00:00,43.33,43.33,43.18,43.23,60324.0,43.33,43.33,43.18,43.23,60324.0
2017-07-20 15:30:00,43.22,43.22,42.96,43.01,176126.0,43.22,43.22,42.96,43.01,176126.0
2017-07-21 09:30:00,42.96,43.1,42.48,42.48,46494.0,42.96,43.1,42.48,42.48,46494.0
2017-07-21 10:00:00,42.5,42.57,42.29,42.47,34792.0,42.5,42.57,42.29,42.47,34792.0
2017-07-21 10:30:00,42.47,42.59,42.31,42.57,51456.0,42.47,42.59,42.31,42.57,51456.0
2017-07-21 11:00:00,42.59,42.76,42.54,42.69,43440.0,42.59,42.76,42.54,42.69,43440.0
2017-07-21 11:30:00,42.69,42.8,42.64,42.64,30042.0,42.69,42.8,42.64,42.64,30042.0
2017-07-21 12:00:00,42.67,42.73,42.64,42.66,16465.0,42.67,42.73,42.64,42.66,16465.0
2017-07-21 12:30:00,42.67,42.67,42.54,42.57,15562.0,42.67,42.67,42.54,42.57,15562.0
2017-07-21 13:00:00,42.58,42.67,42.53,42.65,11113.0,42.58,42.67,42.53,42.65,11113.0
2017-07-21 13:30:00,42.67,42.73,42.6,42.64,23417.0,42.67,42.73,42.6,42.64,23417.0
2017-07-21 14:00:00,42.66,42.87,42.65,42.8,17765.0,42.66,42.87,42.65,42.8,17765.0
2017-07-21 14:30:00,42.8,42.9,42.73,42.88,16281.0,42.8,42.9,42.73,42.88,16281.0
2017-07-21 15:00:00,42.9,42.92,42.81,42.83,34054.0,42.9,42.92,42.81,42.83,34054.0
2017-07-21 15:30:00,42.83,43.02,42.81,43.0,181616.0,42.83,43.02,42.81,43.0,181616.0
2017-07-24 09:30:00,42.67,42.9,42.43,42.7,62604.0,42.67,42.9,42.43,42.7,62604.0
2017-07-24 10:00:00,42.66,42.76,42.47,42.64,58114.0,42.66,42.76,42.47,42.64,58114.0
2017-07-24 10:30:00,42.61,42.89,42.58,42.79,134067.0,42.61,42.89,42.58,42.79,134067.0
2017-07-24 11:00:00,42.8,42.94,42.76,42.92,37264.0,42.8,42.94,42.76,42.92,37264.0
2017-07-24 11:30:00,42.92,42.97,42.85,42.95,26681.0,42.92,42.97,42.85,42.95,26681.0
2017-07-24 12:00:00,42.94,42.94,42.61,42.62,52842.0,42.94,42.94,42.61,42.62,52842.0
2017-07-24 12:30:00,42.61,42.67,42.42,42.48,42027.0,42.61,42.67,42.42,42.48,42027.0
2017-07-24 13:00:00,42.48,42.73,42.48,42.71,45113.0,42.48,42.73,42.48,42.71,45113.0
2017-07-24 13:30:00,42.7,42.79,42.68,42.77,47091.0,42.7,42.79,42.68,42.77,47091.0
2017-07-24 14:00:00,42.78,42.8,42.69,42.71,34807.0,42.78,42.8,42.69,42.71,34807.0
2017-07-24 14:30:00,42.71,42.77,42.69,42.73,39645.0,42.71,42.77,42.69,42.73,39645.0
2017-07-24 15:00:00,42.71,42.77,42.7,42.74,99345.0,42.71,42.77,42.7,42.74,99345.0
2017-07-24 15:30:00,42.74,42.87,42.72,42.86,250846.0,42.74,42.87,42.72,42.86,250846.0
2017-07-25 09:30:00,42.17,42.45,42.0,42.17,145057.0,42.17,42.45,42.0,42.17,145057.0
2017-07-25 10:00:00,42.18,42.64,42.08,42.52,84326.0,42.18,42.64,42.08,42.52,84326.0
2017-07-25 10:30:00,42.54,42.9,42.42,42.86,81590.0,42.54,42.9,42.42,42.86,81590.0
2017-07-25 11:00:00,42.86,43.27,42.77,43.27,112912.0,42.86,43.27,42.77,43.27,112912.0
2017-07-25 11:30:00,43.29,43.42,43.16,43.2,49054.0,43.29,43.42,43.16,43.2,49054.0
2017-07-25 12:00:00,43.18,43.46,43.15,43.28,41035.0,43.18,43.46,43.15,43.28,41035.0
2017-07-25 12:30:00,43.28,43.31,43.05,43.15,38448.0,43.28,43.31,43.05,43.15,38448.0
2017-07-25 13:00:00,43.15,43.17,42.98,42.99,25075.0,43.15,43.17,42.98,42.99,25075.0
2017-07-25 13:30:00,42.98,43.09,42.88,42.91,32372.0,42.98,43.09,42.88,42.91,32372.0
2017-07-25 14:00:00,42.9,42.94,42.81,42.86,39771.0,42.9,42.94,42.81,42.86,39771.0
2017-07-25 14:30:00,42.87,42.93,42.83,42.83,49455.0,42.87,42.93,42.83,42.83,49455.0
2017-07-25 15:00:00,42.83,42.85,42.64,42.66,51732.0,42.83,42.85,42.64,42.66,51732.0
2017-07-25 15:30:00,42.66,42.84,42.63,42.83,174383.0,42.66,42.84,42.63,42.83,174383.0
2017-07-26 09:30:00,42.81,42.82,42.08,42.11,57921.0,42.81,42.82,42.08,42.11,57921.0
2017-07-26 10:00:00,42.12,42.27,41.98,42.06,38170.0,42.12,42.27,41.98,42.06,38170.0
2017-07-26 10:30:00,42.1,42.83,42.07,42.77,94902.0,42.1,42.83,42.07,42.77,94902.0
2017-07-26 11:00:00,42.79,42.81,42.4,42.55,56272.0,42.79,42.81,42.4,42.55,56272.0
2017-07-26 11:30:00,42.54,42.6,42.43,42.6,30580.0,42.54,42.6,42.43,42.6,30580.0
2017-07-26 12:00:00,42.6,42.8,42.57,42.72,21327.0,42.6,42.8,42.57,42.72,21327.0
2017-07-26 12:30:00,42.68,42.82,42.58,42.59,31339.0,42.68,42.82,42.58,42.59,31339.0
2017-07-26 13:00:00,42.59,42.66,42.45,42.47,55837.0,42.59,42.66,42.45,42.47,55837.0
2017-07-26 13:30:00,42.46,42.53,42.4,42.51,40390.0,42.46,42.53,42.4,42.51,40390.0
2017-07-26 14:00:00,42.51,42.52,42.38,42.4,41388.0,42.51,42.52,42.38,42.4,41388.0
2017-07-26 14:30:00,42.4,42.54,42.39,42.47,37877.0,42.4,42.54,42.39,42.47,37877.0
2017-07-26 15:00:00,42.47,42.47,42.26,42.37,65839.0,42.47,42.47,42.26,42.37,65839.0
2017-07-26 15:30:00,42.37,42.53,42.35,42.48,153068.0,42.37,42.53,42.35,42.48,153068.0
2017-07-27 09:30:00,42.66,42.66,41.56,41.69,110770.0,42.66,42.66,41.56,41.69,110770.0
2017-07-27 10:00:00,41.67,41.98,41.47,41.96,221845.0,41.67,41.98,41.47,41.96,221845.0
2017-07-27 10:30:00,41.97,42.13,41.88,42.05,74971.0,41.97,42.13,41.88,42.05,74971.0
2017-07-27 11:00:00,42.07,42.19,41.98,41.99,101162.0,42.07,42.19,41.98,41.99,101162.0
2017-07-27 11:30:00,42.0,42.2,41.81,42.18,106291.0,42.0,42.2,41.81,42.18,106291.0
2017-07-27 12:00:00,42.2,42.28,42.17,42.24,28385.0,42.2,42.28,42.17,42.24,28385.0
2017-07-27 12:30:00,42.25,42.3,41.93,42.03,66455.0,42.25,42.3,41.93,42.03,66455.0
2017-07-27 13:00:00,42.05,42.08,41.76,41.84,68582.0,42.05,42.08,41.76,41.84,68582.0
2017-07-27 13:30:00,41.85,41.88,41.6,41.86,46367.0,41.85,41.88,41.6,41.86,46367.0
2017-07-27 14:00:00,41.91,42.16,41.83,42.08,41252.0,41.91,42.16,41.83,42.08,41252.0
2017-07-27 14:30:00,42.06,42.27,42.03,42.26,58726.0,42.06,42.27,42.03,42.26,58726.0
2017-07-27 15:00:00,42.26,42.28,42.01,42.19,230910.0,42.26,42.28,42.01,42.19,230910.0
2017-07-27 15:30:00,42.2,42.27,42.12,42.25,242006.0,42.2,42.27,42.12,42.25,242006.0
2017-07-28 09:30:00,42.21,42.53,41.63,42.1,64676.0,42.21,42.53,41.63,42.1,64676.0
2017-07-28 10:00:00,42.12,42.42,41.9,42.33,46367.0,42.12,42.42,41.9,42.33,46367.0
2017-07-28 10:30:00,42.34,42.47,42.2,42.22,64635.0,42.34,42.47,42.2,42.22,64635.0
2017-07-28 11:00:00,42.24,42.41,41.86,42.04,119968.0,42.24,42.41,41.86,42.04,119968.0
2017-07-28 11:30:00,42.02,42.13,41.89,42.04,30287.0,42.02,42.13,41.89,42.04,30287.0
2017-07-28 12:00:00,42.04,42.17,41.98,42.17,21677.0,42.04,42.17,41.98,42.17,21677.0
2017-07-28 12:30:00,42.17,42.17,41.86,41.88,29198.0,42.17,42.17,41.86,41.88,29198.0
2017-07-28 13:00:00,41.86,41.96,41.76,41.94,25265.0,41.86,41.96,41.76,41.94,25265.0
2017-07-28 13:30:00,41.95,42.07,41.95,42.07,23301.0,41.95,42.07,41.95,42.07,23301.0
2017-07-28 14:00:00,42.08,42.38,42.05,42.37,35703.0,42.08,42.38,42.05,42.37,35703.0
2017-07-28 14:30:00,42.37,42.39,42.3,42.36,31468.0,42.37,42.39,42.3,42.36,31468.0
2017-07-28 15:00:00,42.36,42.56,42.36,42.48,62191.0,42.36,42.56,42.36,42.48,62191.0
2017-07-28 15:30:00,42.49,42.72,42.46,42.62,164249.0,42.49,42.72,42.46,42.62,164249.0
2017-07-31 09:30:00,42.65,42.86,41.78,41.82,42377.0,42.65,42.86,41.78,41.82,42377.0
2017-07-31 10:00:00,41.84,41.9,41.57,41.76,318428.0,41.84,41.9,41.57,41.76,318428.0
2017-07-31 10:30:00,41.77,41.78,41.47,41.69,57245.0,41.77,41.78,41.47,41.69,57245.0
2017-07-31 11:00:00,41.7,41.98,41.69,41.86,136895.0,41.7,41.98,41.69,41.86,136895.0
2017-07-31 11:30:00,41.89,42.0,41.85,42.0,44342.0,41.89,42.0,41.85,42.0,44342.0
2017-07-31 12:00:00,41.98,42.05,41.96,42.04,51766.0,41.98,42.05,41.96,42.04,51766.0
2017-07-31 12:30:00,42.04,42.07,41.97,42.03,53352.0,42.04,42.07,41.97,42.03,53352.0
2017-07-31 13:00:00,42.04,42.13,42.02,42.06,72828.0,42.04,42.13,42.02,42.06,72828.0
2017-07-31 13:30:00,42.05,42.23,42.04,42.21,91289.0,42.05,42.23,42.04,42.21,91289.0
2017-07-31 14:00:00,42.2,42.33,42.17,42.33,99212.0,42.2,42.33,42.17,42.33,99212.0
2017-07-31 14:30:00,42.33,42.38,42.2,42.27,62134.0,42.33,42.38,42.2,42.27,62134.0
2017-07-31 15:00:00,42.25,42.33,42.18,42.31,57635.0,42.25,42.33,42.18,42.31,57635.0
2017-07-31 15:30:00,42.31,42.47,42.29,42.36,301332.0,42.31,42.47,42.29,42.36,301332.0
2017-08-01 09:30:00,42.0,42.19,41.41,41.5,166798.0,42.0,42.19,41.41,41.5,166798.0
2017-08-01 10:00:00,41.5,41.77,41.49,41.64,162930.0,41.5,41.77,41.49,41.64,162930.0
2017-08-01 10:30:00,41.65,41.78,41.65,41.74,126657.0,41.65,41.78,41.65,41.74,126657.0
2017-08-01 11:00:00,41.74,41.94,41.72,41.9,168308.0,41.74,41.94,41.72,41.9,168308.0
2017-08-01 11:30:00,41.9,42.01,41.56,41.69,120874.0,41.9,42.01,41.56,41.69,120874.0
2017-08-01 12:00:00,41.69,41.79,41.6,41.74,54706.0,41.69,41.79,41.6,41.74,54706.0
2017-08-01 12:30:00,41.74,41.78,41.55,41.57,73624.0,41.74,41.78,41.55,41.57,73624.0
2017-08-01 13:00:00,41.57,41.78,41.57,41.72,72652.0,41.57,41.78,41.57,41.72,72652.0
2017-08-01 13:30:00,41.73,42.01,41.64,42.01,84275.0,41.73,42.01,41.64,42.01,84275.0
2017-08-01 14:00:00,42.0,42.07,41.7,41.71,99047.0,42.0,42.07,41.7,41.71,99047.0
2017-08-01 14:30:00,41.71,41.99,41.69,41.95,63046.0,41.71,41.99,41.69,41.95,63046.0
2017-08-01 15:00:00,41.95,42.24,41.91,42.18,112409.0,41.95,42.24,41.91,42.18,112409.0
2017-08-01 15:30:00,42.19,42.19,41.96,41.98,356489.0,42.19,42.19,41.96,41.98,356489.0
2017-08-02 09:30:00,39.33,40.57,39.33,40.04,773296.0,39.33,40.57,39.33,40.04,773296.0
2017-08-02 10:00:00,40.05,40.56,40.0,40.34,196493.0,40.05,40.56,40.0,40.34,196493.0
2017-08-02 10:30:00,40.4,40.66,40.32,40.47,145277.0,40.4,40.66,40.32,40.47,145277.0
2017-08-02 11:00:00,40.43,40.48,40.09,40.15,183885.0,40.43,40.48,40.09,40.15,183885.0
2017-08-02 11:30:00,40.15,40.17,39.32,39.58,582046.0,40.15,40.17,39.32,39.58,582046.0
2017-08-02 12:00:00,39.56,40.03,39.33,39.34,151948.0,39.56,40.03,39.33,39.34,151948.0
2017-08-02 12:30:00,39.34,39.61,39.32,39.33,88205.0,39.34,39.61,39.32,39.33,88205.0
2017-08-02 13:00:00,39.35,39.71,39.33,39.5,98772.0,39.35,39.71,39.33,39.5,98772.0
2017-08-02 13:30:00,39.49,39.65,39.39,39.62,108502.0,39.49,39.65,39.39,39.62,108502.0
2017-08-02 14:00:00,39.61,39.66,39.48,39.53,104613.0,39.61,39.66,39.48,39.53,104613.0
2017-08-02 14:30:00,39.52,39.56,39.35,39.39,157541.0,39.52,39.56,39.35,39.39,157541.0
2017-08-02 15:00:00,39.4,39.51,39.32,39.41,253292.0,39.4,39.51,39.32,39.41,253292.0
2017-08-02 15:30:00,39.39,39.41,38.73,38.97,715397.0,39.39,39.41,38.73,38.97,715397.0
2017-08-03 09:30:00,38.59,39.5,38.59,38.91,182863.0,38.59,39.5,38.59,38.91,182863.0
2017-08-03 10:00:00,38.91,39.23,38.77,39.21,130678.0,38.91,39.23,38.77,39.21,130678.0
2017-08-03 10:30:00,39.21,39.76,39.2,39.75,254401.0,39.21,39.76,39.2,39.75,254401.0
2017-08-03 11:00:00,39.74,40.0,39.6,39.68,315614.0,39.74,40.0,39.6,39.68,315614.0
2017-08-03 11:30:00,39.7,39.79,39.27,39.29,130687.0,39.7,39.79,39.27,39.29,130687.0
2017-08-03 12:00:00,39.28,39.46,39.25,39.26,54636.0,39.28,39.46,39.25,39.26,54636.0
2017-08-03 12:30:00,39.29,39.31,39.08,39.13,77581.0,39.29,39.31,39.08,39.13,77581.0
2017-08-03 13:00:00,39.15,39.17,38.92,38.98,72099.0,39.15,39.17,38.92,38.98,72099.0
2017-08-03 13:30:00,38.98,39.14,38.79,39.0,150904.0,38.98,39.14,38.79,39.0,150904.0
2017-08-03 14:00:00,39.0,39.1,38.93,39.1,72738.0,39.0,39.1,38.93,39.1,72738.0
2017-08-03 14:30:00,39.11,39.15,38.93,38.98,107455.0,39.11,39.15,38.93,38.98,107455.0
2017-08-03 15:00:00,38.98,38.98,38.86,38.89,137733.0,38.98,38.98,38.86,38.89,137733.0
2017-08-03 15:30:00,38.89,38.89,38.67,38.71,348570.0,38.89,38.89,38.67,38.71,348570.0
2017-08-04 09:30:00,38.83,39.26,38.65,38.91,139786.0,38.83,39.26,38.65,38.91,139786.0
2017-08-04 10:00:00,38.91,39.05,38.73,38.95,146322.0,38.91,39.05,38.73,38.95,146322.0
2017-08-04 10:30:00,38.94,39.19,38.87,39.12,136900.0,38.94,39.19,38.87,39.12,136900.0
2017-08-04 11:00:00,39.11,39.13,38.65,38.84,135437.0,39.11,39.13,38.65,38.84,135437.0
2017-08-04 11:30:00,38.85,39.09,38.85,39.07,146784.0,38.85,39.09,38.85,39.07,146784.0
2017-08-04 12:00:00,39.07,39.34,38.99,39.34,95581.0,39.07,39.34,38.99,39.34,95581.0
2017-08-04 12:30:00,39.34,39.5,39.31,39.4,72906.0,39.34,39.5,39.31,39.4,72906.0
2017-08-04 13:00:00,39.41,39.8,39.4,39.77,72925.0,39.41,39.8,39.4,39.77,72925.0
2017-08-04 13:30:00,39.77,39.77,39.59,39.62,86784.0,39.77,39.77,39.59,39.62,86784.0
2017-08-04 14:00:00,39.61,39.63,39.49,39.56,92870.0,39.61,39.63,39.49,39.56,92870.0
2017-08-04 14:30:00,39.56,39.69,39.55,39.68,108113.0,39.56,39.69,39.55,39.68,108113.0
2017-08-04 15:00:00,39.68,39.74,39.63,39.7,139435.0,39.68,39.74,39.63,39.7,139435.0
2017-08-04 15:30:00,39.71,39.82,39.68,39.71,352049.0,39.71,39.82,39.68,39.71,352049.0
2017-08-07 09:30:00,39.62,39.88,39.44,39.73,113152.0,39.62,39.88,39.44,39.73,113152.0
2017-08-07 10:00:00,39.75,40.15,39.73,40.08,105664.0,39.75,40.15,39.73,40.08,105664.0
2017-08-07 10:30:00,40.08,40.26,39.96,40.22,128107.0,40.08,40.26,39.96,40.22,128107.0
2017-08-07 11:00:00,40.2,40.2,39.82,40.01,107946.0,40.2,40.2,39.82,40.01,107946.0
2017-08-07 11:30:00,40.01,40.21,39.97,40.19,89752.0,40.01,40.21,39.97,40.19,89752.0
2017-08-07 12:00:00,40.21,40.43,40.11,40.39,116950.0,40.21,40.43,40.11,40.39,116950.0
2017-08-07 12:30:00,40.39,40.4,40.16,40.27,99583.0,40.39,40.4,40.16,40.27,99583.0
2017-08-07 13:00:00,40.28,40.4,40.2,40.3,116035.0,40.28,40.4,40.2,40.3,116035.0
2017-08-07 13:30:00,40.3,40.37,40.22,40.33,101549.0,40.3,40.37,40.22,40.33,101549.0
2017-08-07 14:00:00,40.33,40.66,40.28,40.64,142189.0,40.33,40.66,40.28,40.64,142189.0
2017-08-07 14:30:00,40.65,40.77,40.54,40.66,173072.0,40.65,40.77,40.54,40.66,173072.0
2017-08-07 15:00:00,40.65,40.71,40.56,40.7,245760.0,40.65,40.71,40.56,40.7,245760.0
2017-08-07 15:30:00,40.7,40.7,40.33,40.36,841710.0,40.7,40.7,40.33,40.36,841710.0
2017-08-08 09:30:00,40.46,40.98,40.44,40.96,217994.0,40.46,40.98,40.44,40.96,217994.0
2017-08-08 10:00:00,40.95,41.17,40.56,40.75,149635.0,40.95,41.17,40.56,40.75,149635.0
2017-08-08 10:30:00,40.75,40.82,40.63,40.69,129634.0,40.75,40.82,40.63,40.69,129634.0
2017-08-08 11:00:00,40.68,40.78,40.54,40.56,115071.0,40.68,40.78,40.54,40.56,115071.0
2017-08-08 11:30:00,40.54,40.56,40.24,40.5,102502.0,40.54,40.56,40.24,40.5,102502.0
2017-08-08 12:00:00,40.52,40.61,40.46,40.5,66623.0,40.52,40.61,40.46,40.5,66623.0
2017-08-08 12:30:00,40.5,40.5,40.23,40.26,58762.0,40.5,40.5,40.23,40.26,58762.0
2017-08-08 13:00:00,40.27,40.36,40.08,40.08,64512.0,40.27,40.36,40.08,40.08,64512.0
2017-08-08 13:30:00,40.07,40.21,40.03,40.12,75690.0,40.07,40.21,40.03,40.12,75690.0
2017-08-08 14:00:00,40.11,40.12,40.01,40.08,65686.0,40.11,40.12,40.01,40.08,65686.0
2017-08-08 14:30:00,40.09,40.18,40.08,40.13,73154.0,40.09,40.18,40.08,40.13,73154.0
2017-08-08 15:00:00,40.14,40.19,40.05,40.07,113745.0,40.14,40.19,40.05,40.07,113745.0
2017-08-08 15:30:00,40.07,40.07,39.9,40.02,286363.0,40.07,40.07,39.9,40.02,286363.0
2017-08-09 09:30:00,39.71,40.29,39.58,40.21,90779.0,39.71,40.29,39.58,40.21,90779.0
2017-08-09 10:00:00,40.2,40.24,39.94,39.99,69180.0,40.2,40.24,39.94,39.99,69180.0
2017-08-09 10:30:00,39.99,40.09,39.94,40.0,60595.0,39.99,40.09,39.94,40.0,60595.0
2017-08-09 11:00:00,39.99,40.06,39.86,39.93,57234.0,39.99,40.06,39.86,39.93,57234.0
2017-08-09 11:30:00,39.94,40.44,39.94,40.42,77914.0,39.94,40.44,39.94,40.42,77914.0
2017-08-09 12:00:00,40.42,40.55,40.37,40.42,53664.0,40.42,40.55,40.37,40.42,53664.0
2017-08-09 12:30:00,40.43,40.51,40.36,40.4,48708.0,40.43,40.51,40.36,40.4,48708.0
2017-08-09 13:00:00,40.41,40.55,40.32,40.55,52967.0,40.41,40.55,40.32,40.55,52967.0
2017-08-09 13:30:00,40.56,40.61,40.44,40.45,55360.0,40.56,40.61,40.44,40.45,55360.0
2017-08-09 14:00:00,40.45,40.55,40.39,40.53,64429.0,40.45,40.55,40.39,40.53,64429.0
2017-08-09 14:30:00,40.52,40.53,40.3,40.5,72296.0,40.52,40.53,40.3,40.5,72296.0
2017-08-09 15:00:00,40.5,40.59,40.47,40.59,104297.0,40.5,40.59,40.47,40.59,104297.0
2017-08-09 15:30:00,40.59,40.79,40.59,40.78,208952.0,40.59,40.79,40.59,40.78,208952.0
2017-08-10 09:30:00,40.6,40.69,40.09,40.45,160809.0,40.6,40.69,40.09,40.45,160809.0
2017-08-10 10:00:00,40.45,40.66,40.36,40.58,87828.0,40.45,40.66,40.36,40.58,87828.0
2017-08-10 10:30:00,40.59,40.87,40.56,40.87,75639.0,40.59,40.87,40.56,40.87,75639.0
2017-08-10 11:00:00,40.86,40.87,40.67,40.72,81739.0,40.86,40.87,40.67,40.72,81739.0
2017-08-10 11:30:00,40.72,40.9,40.72,40.76,76977.0,40.72,40.9,40.72,40.76,76977.0
2017-08-10 12:00:00,40.74,40.74,40.47,40.56,68171.0,40.74,40.74,40.47,40.56,68171.0
2017-08-10 12:30:00,40.55,40.58,40.27,40.3,64039.0,40.55,40.58,40.27,40.3,64039.0
2017-08-10 13:00:00,40.3,40.52,40.3,40.52,54578.0,40.3,40.52,40.3,40.52,54578.0
2017-08-10 13:30:00,40.51,40.52,40.25,40.32,50730.0,40.51,40.52,40.25,40.32,50730.0
2017-08-10 14:00:00,40.33,40.59,40.31,40.52,66338.0,40.33,40.59,40.31,40.52,66338.0
2017-08-10 14:30:00,40.52,40.61,40.46,40.52,101081.0,40.52,40.61,40.46,40.52,101081.0
2017-08-10 15:00:00,40.53,40.62,40.45,40.48,126800.0,40.53,40.62,40.45,40.48,126800.0
2017-08-10 15:30:00,40.49,40.63,40.37,40.39,237292.0,40.49,40.63,40.37,40.39,237292.0
2017-08-11 09:30:00,40.22,41.01,40.2,40.74,116235.0,40.22,41.01,40.2,40.74,116235.0
2017-08-11 10:00:00,40.72,41.05,40.67,40.9,71198.0,40.72,41.05,40.67,40.9,71198.0
2017-08-11 10:30:00,40.9,41.12,40.84,41.11,114921.0,40.9,41.12,40.84,41.11,114921.0
2017-08-11 11:00:00,41.11,41.2,40.92,40.93,72970.0,41.11,41.2,40.92,40.93,72970.0
2017-08-11 11:30:00,40.95,41.1,40.92,41.04,54562.0,40.95,41.1,40.92,41.04,54562.0
2017-08-11 12:00:00,41.04,41.04,40.89,41.03,48858.0,41.04,41.04,40.89,41.03,48858.0
2017-08-11 12:30:00,41.03,41.07,40.94,40.95,44757.0,41.03,41.07,40.94,40.95,44757.0
2017-08-11 13:00:00,40.93,41.08,40.89,41.06,53510.0,40.93,41.08,40.89,41.06,53510.0
2017-08-11 13:30:00,41.08,41.11,40.89,40.9,45807.0,41.08,41.11,40.89,40.9,45807.0
2017-08-11 14:00:00,40.91,40.95,40.85,40.88,53478.0,40.91,40.95,40.85,40.88,53478.0
2017-08-11 14:30:00,40.88,41.03,40.84,40.97,70159.0,40.88,41.03,40.84,40.97,70159.0
2017-08-11 15:00:00,40.97,41.19,40.97,41.19,81264.0,40.97,41.19,40.97,41.19,81264.0
2017-08-11 15:30:00,41.2,41.23,40.99,41.04,176123.0,41.2,41.23,40.99,41.04,176123.0
2017-08-14 09:30:00,41.45,41.87,41.27,41.84,69131.0,41.45,41.87,41.27,41.84,69131.0
2017-08-14 10:00:00,41.87,42.0,41.66,41.91,102589.0,41.87,42.0,41.66,41.91,102589.0
2017-08-14 10:30:00,41.91,42.0,41.57,41.57,93028.0,41.91,42.0,41.57,41.57,93028.0
2017-08-14 11:00:00,41.59,41.69,41.38,41.5,106538.0,41.59,41.69,41.38,41.5,106538.0
2017-08-14 11:30:00,41.5,41.78,41.5,41.69,102589.0,41.5,41.78,41.5,41.69,102589.0
2017-08-14 12:00:00,41.7,41.71,41.61,41.68,61574.0,41.7,41.71,41.61,41.68,61574.0
2017-08-14 12:30:00,41.69,41.7,41.53,41.58,91811.0,41.69,41.7,41.53,41.58,91811.0
2017-08-14 13:00:00,41.59,41.63,41.26,41.4,84568.0,41.59,41.63,41.26,41.4,84568.0
2017-08-14 13:30:00,41.43,41.66,41.41,41.65,53492.0,41.43,41.66,41.41,41.65,53492.0
2017-08-14 14:00:00,41.65,41.88,41.63,41.88,79875.0,41.65,41.88,41.63,41.88,79875.0
2017-08-14 14:30:00,41.88,41.93,41.78,41.87,122850.0,41.88,41.93,41.78,41.87,122850.0
2017-08-14 15:00:00,41.87,42.12,41.87,42.12,127525.0,41.87,42.12,41.87,42.12,127525.0
2017-08-14 15:30:00,42.12,42.2,41.72,41.73,287876.0,42.12,42.2,41.72,41.73,287876.0
2017-08-15 09:30:00,41.13,41.38,40.34,40.77,137085.0,41.13,41.38,40.34,40.77,137085.0
2017-08-15 10:00:00,40.77,41.02,40.7,40.93,79037.0,40.77,41.02,40.7,40.93,79037.0
2017-08-15 10:30:00,40.94,41.27,40.85,41.25,100199.0,40.94,41.27,40.85,41.25,100199.0
2017-08-15 11:00:00,41.25,41.42,41.23,41.36,58515.0,41.25,41.42,41.23,41.36,58515.0
2017-08-15 11:30:00,41.36,41.47,41.35,41.46,60329.0,41.36,41.47,41.35,41.46,60329.0
2017-08-15 12:00:00,41.46,41.7,41.46,41.68,46472.0,41.46,41.7,41.46,41.68,46472.0
2017-08-15 12:30:00,41.68,41.85,41.67,41.78,41999.0,41.68,41.85,41.67,41.78,41999.0
2017-08-15 13:00:00,41.77,41.88,41.74,41.75,39691.0,41.77,41.88,41.74,41.75,39691.0
2017-08-15 13:30:00,41.75,41.88,41.75,41.83,57064.0,41.75,41.88,41.75,41.83,57064.0
2017-08-15 14:00:00,41.83,42.17,41.82,42.16,53541.0,41.83,42.17,41.82,42.16,53541.0
2017-08-15 14:30:00,42.17,42.19,42.03,42.16,79902.0,42.17,42.19,42.03,42.16,79902.0
2017-08-15 15:00:00,42.15,42.15,41.87,41.87,107271.0,42.15,42.15,41.87,41.87,107271.0
2017-08-15 15:30:00,41.87,41.99,41.74,41.77,221671.0,41.87,41.99,41.74,41.77,221671.0
2017-08-16 09:30:00,42.34,42.65,42.19,42.57,86325.0,42.34,42.65,42.19,42.57,86325.0
2017-08-16 10:00:00,42.58,42.84,42.52,42.6,89293.0,42.58,42.84,42.52,42.6,89293.0
2017-08-16 10:30:00,42.62,42.68,42.4,42.52,194829.0,42.62,42.68,42.4,42.52,194829.0
2017-08-16 11:00:00,42.46,42.56,42.25,42.38,78539.0,42.46,42.56,42.25,42.38,78539.0
2017-08-16 11:30:00,42.38,42.44,42.33,42.42,29053.0,42.38,42.44,42.33,42.42,29053.0
2017-08-16 12:00:00,42.43,42.44,42.22,42.26,28107.0,42.43,42.44,42.22,42.26,28107.0
2017-08-16 12:30:00,42.25,42.28,42.15,42.2,40895.0,42.25,42.28,42.15,42.2,40895.0
2017-08-16 13:00:00,42.2,42.28,42.14,42.19,31296.0,42.2,42.28,42.14,42.19,31296.0
2017-08-16 13:30:00,42.18,42.19,42.0,42.04,39314.0,42.18,42.19,42.0,42.04,39314.0
2017-08-16 14:00:00,42.04,42.13,41.96,42.0,43630.0,42.04,42.13,41.96,42.0,43630.0
2017-08-16 14:30:00,41.99,42.19,41.94,42.14,51493.0,41.99,42.19,41.94,42.14,51493.0
2017-08-16 15:00:00,42.13,42.13,42.06,42.07,69201.0,42.13,42.13,42.06,42.07,69201.0
2017-08-16 15:30:00,42.09,42.13,41.91,41.95,193839.0,42.09,42.13,41.91,41.95,193839.0
2017-08-17 09:30:00,41.73,42.03,41.35,41.79,71978.0,41.73,42.03,41.35,41.79,71978.0
2017-08-17 10:00:00,41.81,42.01,41.51,41.85,60566.0,41.81,42.01,41.51,41.85,60566.0
2017-08-17 10:30:00,41.84,42.01,41.83,41.99,59546.0,41.84,42.01,41.83,41.99,59546.0
2017-08-17 11:00:00,41.99,42.1,41.91,41.92,67800.0,41.99,42.1,41.91,41.92,67800.0
2017-08-17 11:30:00,41.91,41.93,41.69,41.71,49297.0,41.91,41.93,41.69,41.71,49297.0
2017-08-17 12:00:00,41.68,41.7,41.5,41.54,45214.0,41.68,41.7,41.5,41.54,45214.0
2017-08-17 12:30:00,41.54,41.57,41.13,41.15,84504.0,41.54,41.57,41.13,41.15,84504.0
2017-08-17 13:00:00,41.15,41.16,40.96,41.0,65651.0,41.15,41.16,40.96,41.0,65651.0
2017-08-17 13:30:00,41.01,41.06,40.89,41.05,68768.0,41.01,41.06,40.89,41.05,68768.0
2017-08-17 14:00:00,41.05,41.22,41.04,41.22,59151.0,41.05,41.22,41.04,41.22,59151.0
2017-08-17 14:30:00,41.22,41.23,41.09,41.23,65687.0,41.22,41.23,41.09,41.23,65687.0
2017-08-17 15:00:00,41.23,41.33,41.14,41.25,105792.0,41.23,41.33,41.14,41.25,105792.0
2017-08-17 15:30:00,41.25,41.35,40.96,40.96,279720.0,41.25,41.35,40.96,40.96,279720.0
2017-08-18 09:30:00,40.7,40.99,40.51,40.89,84718.0,40.7,40.99,40.51,40.89,84718.0
2017-08-18 10:00:00,40.93,41.28,40.85,41.21,63074.0,40.93,41.28,40.85,41.21,63074.0
2017-08-18 10:30:00,41.24,41.3,41.06,41.23,44951.0,41.24,41.3,41.06,41.23,44951.0
2017-08-18 11:00:00,41.25,41.43,41.12,41.41,53559.0,41.25,41.43,41.12,41.41,53559.0
2017-08-18 11:30:00,41.42,41.74,41.39,41.73,50954.0,41.42,41.74,41.39,41.73,50954.0
2017-08-18 12:00:00,41.75,41.82,41.7,41.81,71384.0,41.75,41.82,41.7,41.81,71384.0
2017-08-18 12:30:00,41.8,41.88,41.76,41.8,55838.0,41.8,41.88,41.76,41.8,55838.0
2017-08-18 13:00:00,41.78,41.82,41.69,41.77,63544.0,41.78,41.82,41.69,41.77,63544.0
2017-08-18 13:30:00,41.78,42.0,41.77,41.96,68977.0,41.78,42.0,41.77,41.96,68977.0
2017-08-18 14:00:00,41.94,41.98,41.77,41.79,74995.0,41.94,41.98,41.77,41.79,74995.0
2017-08-18 14:30:00,41.78,41.8,41.72,41.76,55394.0,41.78,41.8,41.72,41.76,55394.0
2017-08-18 15:00:00,41.75,41.8,41.71,41.79,101304.0,41.75,41.8,41.71,41.79,101304.0
2017-08-18 15:30:00,41.79,41.85,41.66,41.67,227847.0,41.79,41.85,41.66,41.67,227847.0
2017-08-21 09:30:00,41.62,42.26,41.6,41.92,65961.0,41.62,42.26,41.6,41.92,65961.0
2017-08-21 10:00:00,41.94,42.38,41.87,42.38,56367.0,41.94,42.38,41.87,42.38,56367.0
2017-08-21 10:30:00,42.38,42.6,42.36,42.57,92876.0,42.38,42.6,42.36,42.57,92876.0
2017-08-21 11:00:00,42.57,42.59,42.46,42.48,74217.0,42.57,42.59,42.46,42.48,74217.0
2017-08-21 11:30:00,42.48,42.68,42.44,42.68,43005.0,42.48,42.68,42.44,42.68,43005.0
2017-08-21 12:00:00,42.69,42.71,42.64,42.67,24096.0,42.69,42.71,42.64,42.67,24096.0
2017-08-21 12:30:00,42.69,42.83,42.64,42.78,44577.0,42.69,42.83,42.64,42.78,44577.0
2017-08-21 13:00:00,42.78,42.91,42.77,42.84,48277.0,42.78,42.91,42.77,42.84,48277.0
2017-08-21 13:30:00,42.83,42.84,42.6,42.63,36767.0,42.83,42.84,42.6,42.63,36767.0
2017-08-21 14:00:00,42.6,42.64,42.56,42.63,54765.0,42.6,42.64,42.56,42.63,54765.0
2017-08-21 14:30:00,42.63,42.68,42.42,42.45,57110.0,42.63,42.68,42.42,42.45,57110.0
2017-08-21 15:00:00,42.45,42.65,42.43,42.62,82573.0,42.45,42.65,42.43,42.62,82573.0
2017-08-21 15:30:00,42.62,42.66,42.42,42.46,191609.0,42.62,42.66,42.42,42.46,191609.0
2017-08-22 09:30:00,42.71,42.82,42.48,42.75,65843.0,42.71,42.82,42.48,42.75,65843.0
2017-08-22 10:00:00,42.75,42.92,42.6,42.61,95902.0,42.75,42.92,42.6,42.61,95902.0
2017-08-22 10:30:00,42.61,42.61,42.14,42.3,84604.0,42.61,42.61,42.14,42.3,84604.0
2017-08-22 11:00:00,42.32,42.32,42.06,42.08,65484.0,42.32,42.32,42.06,42.08,65484.0
2017-08-22 11:30:00,42.08,42.15,41.9,42.07,92374.0,42.08,42.15,41.9,42.07,92374.0
2017-08-22 12:00:00,42.07,42.27,41.99,42.24,40476.0,42.07,42.27,41.99,42.24,40476.0
2017-08-22 12:30:00,42.24,42.37,42.22,42.33,37347.0,42.24,42.37,42.22,42.33,37347.0
2017-08-22 13:00:00,42.33,42.4,42.25,42.4,32970.0,42.33,42.4,42.25,42.4,32970.0
2017-08-22 13:30:00,42.39,42.49,42.32,42.48,51535.0,42.39,42.49,42.32,42.48,51535.0
2017-08-22 14:00:00,42.49,42.64,42.49,42.62,46649.0,42.49,42.64,42.49,42.62,46649.0
2017-08-22 14:30:00,42.63,42.75,42.59,42.7,50688.0,42.63,42.75,42.59,42.7,50688.0
2017-08-22 15:00:00,42.7,42.9,42.69,42.9,71104.0,42.7,42.9,42.69,42.9,71104.0
2017-08-22 15:30:00,42.9,42.96,42.73,42.78,382168.0,42.9,42.96,42.73,42.78,382168.0
2017-08-23 09:30:00,42.46,43.08,42.37,42.98,91985.0,42.46,43.08,42.37,42.98,91985.0
2017-08-23 10:00:00,42.98,43.05,42.73,42.91,144485.0,42.98,43.05,42.73,42.91,144485.0
2017-08-23 10:30:00,42.92,43.03,42.75,42.84,69734.0,42.92,43.03,42.75,42.84,69734.0
2017-08-23 11:00:00,42.84,42.96,42.77,42.96,52029.0,42.84,42.96,42.77,42.96,52029.0
2017-08-23 11:30:00,42.96,43.01,42.81,42.83,56327.0,42.96,43.01,42.81,42.83,56327.0
2017-08-23 12:00:00,42.83,42.94,42.81,42.89,56885.0,42.83,42.94,42.81,42.89,56885.0
2017-08-23 12:30:00,42.89,42.89,42.76,42.78,88201.0,42.89,42.89,42.76,42.78,88201.0
2017-08-23 13:00:00,42.8,42.82,42.54,42.56,66228.0,42.8,42.82,42.54,42.56,66228.0
2017-08-23 13:30:00,42.56,42.72,42.55,42.63,60313.0,42.56,42.72,42.55,42.63,60313.0
2017-08-23 14:00:00,42.63,42.68,42.55,42.55,54963.0,42.63,42.68,42.55,42.55,54963.0
2017-08-23 14:30:00,42.57,42.67,42.5,42.61,72390.0,42.57,42.67,42.5,42.61,72390.0
2017-08-23 15:00:00,42.62,42.64,42.53,42.61,79360.0,42.62,42.64,42.53,42.61,79360.0
2017-08-23 15:30:00,42.62,42.72,42.46,42.47,227475.0,42.62,42.72,42.46,42.47,227475.0
2017-08-24 09:30:00,43.01,43.33,42.64,42.65,101555.0,43.01,43.33,42.64,42.65,101555.0
2017-08-24 10:00:00,42.64,43.06,42.57,42.88,116006.0,42.64,43.06,42.57,42.88,116006.0
2017-08-24 10:30:00,42.91,42.94,42.56,42.6,72272.0,42.91,42.94,42.56,42.6,72272.0
2017-08-24 11:00:00,42.58,42.78,42.56,42.76,51091.0,42.58,42.78,42.56,42.76,51091.0
2017-08-24 11:30:00,42.76,42.8,42.6,42.74,66358.0,42.76,42.8,42.6,42.74,66358.0
2017-08-24 12:00:00,42.74,42.77,42.56,42.66,46537.0,42.74,42.77,42.56,42.66,46537.0
2017-08-24 12:30:00,42.66,42.69,42.41,42.42,59715.0,42.66,42.69,42.41,42.42,59715.0
2017-08-24 13:00:00,42.41,42.44,42.22,42.24,72140.0,42.41,42.44,42.22,42.24,72140.0
2017-08-24 13:30:00,42.24,42.3,42.0,42.03,65156.0,42.24,42.3,42.0,42.03,65156.0
2017-08-24 14:00:00,42.03,42.14,41.88,42.14,73490.0,42.03,42.14,41.88,42.14,73490.0
2017-08-24 14:30:00,42.15,42.17,41.97,42.13,63035.0,42.15,42.17,41.97,42.13,63035.0
2017-08-24 15:00:00,42.14,42.17,42.0,42.1,82628.0,42.14,42.17,42.0,42.1,82628.0
2017-08-24 15:30:00,42.11,42.23,42.07,42.13,176209.0,42.11,42.23,42.07,42.13,176209.0
2017-08-25 09:30:00,42.41,43.13,42.32,42.97,57184.0,42.41,43.13,42.32,42.97,57184.0
2017-08-25 10:00:00,42.91,43.33,42.89,43.11,99836.0,42.91,43.33,42.89,43.11,99836.0
2017-08-25 10:30:00,43.1,43.12,42.82,42.87,64591.0,43.1,43.12,42.82,42.87,64591.0
2017-08-25 11:00:00,42.87,43.01,42.82,43.0,49235.0,42.87,43.01,42.82,43.0,49235.0
2017-08-25 11:30:00,43.0,43.0,42.87,42.9,33250.0,43.0,43.0,42.87,42.9,33250.0
2017-08-25 12:00:00,42.9,43.07,42.86,43.06,31475.0,42.9,43.07,42.86,43.06,31475.0
2017-08-25 12:30:00,43.06,43.2,43.04,43.2,61789.0,43.06,43.2,43.04,43.2,61789.0
2017-08-25 13:00:00,43.2,43.27,43.17,43.27,41349.0,43.2,43.27,43.17,43.27,41349.0
2017-08-25 13:30:00,43.27,43.32,43.24,43.27,44679.0,43.27,43.32,43.24,43.27,44679.0
2017-08-25 14:00:00,43.28,43.32,43.12,43.15,51936.0,43.28,43.32,43.12,43.15,51936.0
2017-08-25 14:30:00,43.15,43.19,43.11,43.18,53846.0,43.15,43.19,43.11,43.18,53846.0
2017-08-25 15:00:00,43.18,43.18,43.0,43.01,67907.0,43.18,43.18,43.0,43.01,67907.0
2017-08-25 15:30:00,43.02,43.02,42.86,42.91,151772.0,43.02,43.02,42.86,42.91,151772.0
2017-08-28 09:30:00,42.95,42.95,42.41,42.72,97313.0,42.95,42.95,42.41,42.72,97313.0
2017-08-28 10:00:00,42.72,42.74,42.41,42.44,75239.0,42.72,42.74,42.41,42.44,75239.0
2017-08-28 10:30:00,42.44,42.59,42.41,42.57,78467.0,42.44,42.59,42.41,42.57,78467.0
2017-08-28 11:00:00,42.58,42.58,42.43,42.56,47280.0,42.58,42.58,42.43,42.56,47280.0
2017-08-28 11:30:00,42.56,42.66,42.47,42.51,73254.0,42.56,42.66,42.47,42.51,73254.0
2017-08-28 12:00:00,42.51,42.71,42.42,42.44,64460.0,42.51,42.71,42.42,42.44,64460.0
2017-08-28 12:30:00,42.45,42.46,42.0,42.08,75488.0,42.45,42.46,42.0,42.08,75488.0
2017-08-28 13:00:00,42.08,42.16,41.94,41.97,99697.0,42.08,42.16,41.94,41.97,99697.0
2017-08-28 13:30:00,41.97,42.09,41.95,42.09,68580.0,41.97,42.09,41.95,42.09,68580.0
2017-08-28 14:00:00,42.09,42.09,41.8,41.82,103810.0,42.09,42.09,41.8,41.82,103810.0
2017-08-28 14:30:00,41.82,42.07,41.81,42.05,72158.0,41.82,42.07,41.81,42.05,72158.0
2017-08-28 15:00:00,42.04,42.14,42.01,42.13,99652.0,42.04,42.14,42.01,42.13,99652.0
2017-08-28 15:30:00,42.13,42.17,42.01,42.07,220092.0,42.13,42.17,42.01,42.07,220092.0
2017-08-29 09:30:00,41.7,42.14,41.7,41.83,71367.0,41.7,42.14,41.7,41.83,71367.0
2017-08-29 10:00:00,41.83,41.99,41.78,41.81,62969.0,41.83,41.99,41.78,41.81,62969.0
2017-08-29 10:30:00,41.81,41.97,41.76,41.79,85597.0,41.81,41.97,41.76,41.79,85597.0
2017-08-29 11:00:00,41.78,41.94,41.77,41.8,66828.0,41.78,41.94,41.77,41.8,66828.0
2017-08-29 11:30:00,41.78,41.83,41.7,41.8,63538.0,41.78,41.83,41.7,41.8,63538.0
2017-08-29 12:00:00,41.78,41.81,41.71,41.78,59040.0,41.78,41.81,41.71,41.78,59040.0
2017-08-29 12:30:00,41.79,42.05,41.79,42.02,48840.0,41.79,42.05,41.79,42.02,48840.0
2017-08-29 13:00:00,42.03,42.25,42.01,42.13,55482.0,42.03,42.25,42.01,42.13,55482.0
2017-08-29 13:30:00,42.13,42.17,42.04,42.14,47135.0,42.13,42.17,42.04,42.14,47135.0
2017-08-29 14:00:00,42.15,42.18,42.04,42.05,52523.0,42.15,42.18,42.04,42.05,52523.0
2017-08-29 14:30:00,42.03,42.18,41.88,41.95,113385.0,42.03,42.18,41.88,41.95,113385.0
2017-08-29 15:00:00,41.94,42.0,41.88,41.91,114703.0,41.94,42.0,41.88,41.91,114703.0
2017-08-29 15:30:00,41.91,41.99,41.7,41.76,257250.0,41.91,41.99,41.7,41.76,257250.0
2017-08-30 09:30:00,43.61,43.61,42.25,42.33,233271.0,43.61,43.61,42.25,42.33,233271.0
2017-08-30 10:00:00,42.36,43.08,42.36,42.91,131668.0,42.36,43.08,42.36,42.91,131668.0
2017-08-30 10:30:00,42.93,43.29,42.92,43.21,99154.0,42.93,43.29,42.92,43.21,99154.0
2017-08-30 11:00:00,43.18,43.6,43.13,43.42,144977.0,43.18,43.6,43.13,43.42,144977.0
2017-08-30 11:30:00,43.44,43.47,43.34,43.41,63940.0,43.44,43.47,43.34,43.41,63940.0
2017-08-30 12:00:00,43.38,43.44,43.25,43.25,45916.0,43.38,43.44,43.25,43.25,45916.0
2017-08-30 12:30:00,43.25,43.36,43.22,43.33,93735.0,43.25,43.36,43.22,43.33,93735.0
2017-08-30 13:00:00,43.35,43.44,43.33,43.43,183756.0,43.35,43.44,43.33,43.43,183756.0
2017-08-30 13:30:00,43.44,43.45,43.33,43.43,86131.0,43.44,43.45,43.33,43.43,86131.0
2017-08-30 14:00:00,43.42,43.45,43.33,43.35,83733.0,43.42,43.45,43.33,43.35,83733.0
2017-08-30 14:30:00,43.33,43.49,43.3,43.48,112550.0,43.33,43.49,43.3,43.48,112550.0
2017-08-30 15:00:00,43.47,43.49,43.45,43.47,95335.0,43.47,43.49,43.45,43.47,95335.0
2017-08-30 15:30:00,43.47,43.51,43.36,43.48,264602.0,43.47,43.51,43.36,43.48,264602.0
2017-08-31 09:30:00,44.06,44.71,44.06,44.65,192004.0,44.06,44.71,44.06,44.65,192004.0
2017-08-31 10:00:00,44.66,44.96,44.38,44.7,192139.0,44.66,44.96,44.38,44.7,192139.0
2017-08-31 10:30:00,44.68,44.72,44.49,44.68,125157.0,44.68,44.72,44.49,44.68,125157.0
2017-08-31 11:00:00,44.67,45.03,44.65,44.84,116933.0,44.67,45.03,44.65,44.84,116933.0
2017-08-31 11:30:00,44.85,45.3,44.82,45.23,173763.0,44.85,45.3,44.82,45.23,173763.0
2017-08-31 12:00:00,45.23,45.42,45.2,45.33,111762.0,45.23,45.42,45.2,45.33,111762.0
2017-08-31 12:30:00,45.3,45.5,45.27,45.37,217728.0,45.3,45.5,45.27,45.37,217728.0
2017-08-31 13:00:00,45.36,45.38,45.24,45.38,83318.0,45.36,45.38,45.24,45.38,83318.0
2017-08-31 13:30:00,45.38,45.51,45.35,45.48,79247.0,45.38,45.51,45.35,45.48,79247.0
2017-08-31 14:00:00,45.5,45.62,45.48,45.5,95299.0,45.5,45.62,45.48,45.5,95299.0
2017-08-31 14:30:00,45.51,45.6,45.46,45.55,57097.0,45.51,45.6,45.46,45.55,57097.0
2017-08-31 15:00:00,45.55,45.56,45.28,45.4,83004.0,45.55,45.56,45.28,45.4,83004.0
2017-08-31 15:30:00,45.4,45.44,45.31,45.38,222841.0,45.4,45.44,45.31,45.38,222841.0
2017-09-01 09:30:00,45.57,46.76,45.56,46.2,237010.0,45.57,46.76,45.56,46.2,237010.0
2017-09-01 10:00:00,46.22,46.51,46.08,46.46,130948.0,46.22,46.51,46.08,46.46,130948.0
2017-09-01 10:30:00,46.46,46.53,46.3,46.46,132637.0,46.46,46.53,46.3,46.46,132637.0
2017-09-01 11:00:00,46.44,46.5,46.16,46.17,69511.0,46.44,46.5,46.16,46.17,69511.0
2017-09-01 11:30:00,46.16,46.21,45.98,46.19,52545.0,46.16,46.21,45.98,46.19,52545.0
2017-09-01 12:00:00,46.17,46.33,46.17,46.17,48693.0,46.17,46.33,46.17,46.17,48693.0
2017-09-01 12:30:00,46.18,46.28,46.14,46.22,44868.0,46.18,46.28,46.14,46.22,44868.0
2017-09-01 13:00:00,46.24,46.29,46.21,46.22,34881.0,46.24,46.29,46.21,46.22,34881.0
2017-09-01 13:30:00,46.23,46.25,45.94,45.94,60510.0,46.23,46.25,45.94,45.94,60510.0
2017-09-01 14:00:00,45.94,46.12,45.94,46.01,51985.0,45.94,46.12,45.94,46.01,51985.0
2017-09-01 14:30:00,46.02,46.02,45.63,45.65,78407.0,46.02,46.02,45.63,45.65,78407.0
2017-09-01 15:00:00,45.64,45.79,45.55,45.57,104514.0,45.64,45.79,45.55,45.57,104514.0
2017-09-01 15:30:00,45.56,45.63,45.45,45.52,274534.0,45.56,45.63,45.45,45.52,274534.0
2017-09-05 09:30:00,45.68,46.12,45.22,46.1,100519.0,45.68,46.12,45.22,46.1,100519.0
2017-09-05 10:00:00,46.1,46.18,45.81,46.15,153068.0,46.1,46.18,45.81,46.15,153068.0
2017-09-05 10:30:00,46.13,46.13,45.66,45.99,118206.0,46.13,46.13,45.66,45.99,118206.0
2017-09-05 11:00:00,45.97,46.07,45.8,45.97,146820.0,45.97,46.07,45.8,45.97,146820.0
2017-09-05 11:30:00,45.98,46.18,45.98,45.98,58471.0,45.98,46.18,45.98,45.98,58471.0
2017-09-05 12:00:00,45.98,46.01,45.72,45.97,98148.0,45.98,46.01,45.72,45.97,98148.0
2017-09-05 12:30:00,45.95,45.98,45.74,45.77,96718.0,45.95,45.98,45.74,45.77,96718.0
2017-09-05 13:00:00,45.77,45.88,45.66,45.79,55702.0,45.77,45.88,45.66,45.79,55702.0
2017-09-05 13:30:00,45.8,45.92,45.76,45.88,58930.0,45.8,45.92,45.76,45.88,58930.0
2017-09-05 14:00:00,45.87,45.98,45.85,45.95,117793.0,45.87,45.98,45.85,45.95,117793.0
2017-09-05 14:30:00,45.95,46.03,45.91,45.93,141830.0,45.95,46.03,45.91,45.93,141830.0
2017-09-05 15:00:00,45.93,46.15,45.92,46.09,170104.0,45.93,46.15,45.92,46.09,170104.0
2017-09-05 15:30:00,46.1,46.11,45.94,46.02,284057.0,46.1,46.11,45.94,46.02,284057.0
2017-09-06 09:30:00,46.05,46.28,45.61,45.76,101470.0,46.05,46.28,45.61,45.76,101470.0
2017-09-06 10:00:00,45.78,45.82,45.2,45.24,147141.0,45.78,45.82,45.2,45.24,147141.0
2017-09-06 10:30:00,45.24,45.32,44.73,44.77,157405.0,45.24,45.32,44.73,44.77,157405.0
2017-09-06 11:00:00,44.8,44.99,44.76,44.92,88929.0,44.8,44.99,44.76,44.92,88929.0
2017-09-06 11:30:00,44.94,45.02,44.92,44.98,66429.0,44.94,45.02,44.92,44.98,66429.0
2017-09-06 12:00:00,44.98,45.0,44.88,44.89,48089.0,44.98,45.0,44.88,44.89,48089.0
2017-09-06 12:30:00,44.89,45.02,44.85,44.95,51768.0,44.89,45.02,44.85,44.95,51768.0
2017-09-06 13:00:00,44.96,45.01,44.88,44.91,58612.0,44.96,45.01,44.88,44.91,58612.0
2017-09-06 13:30:00,44.91,45.01,44.83,44.88,49461.0,44.91,45.01,44.83,44.88,49461.0
2017-09-06 14:00:00,44.87,44.96,44.83,44.92,86415.0,44.87,44.96,44.83,44.92,86415.0
2017-09-06 14:30:00,44.92,45.04,44.92,44.93,84642.0,44.92,45.04,44.92,44.93,84642.0
2017-09-06 15:00:00,44.92,44.95,44.87,44.91,118194.0,44.92,44.95,44.87,44.91,118194.0
2017-09-06 15:30:00,44.92,44.92,44.74,44.76,315121.0,44.92,44.92,44.74,44.76,315121.0
2017-09-07 09:30:00,45.26,45.55,44.94,45.03,102228.0,45.26,45.55,44.94,45.03,102228.0
2017-09-07 10:00:00,45.03,45.06,44.67,44.75,51201.0,45.03,45.06,44.67,44.75,51201.0
2017-09-07 10:30:00,44.73,44.96,44.68,44.96,46302.0,44.73,44.96,44.68,44.96,46302.0
2017-09-07 11:00:00,44.97,44.99,44.75,44.76,52799.0,44.97,44.99,44.75,44.76,52799.0
2017-09-07 11:30:00,44.74,44.87,44.69,44.7,64729.0,44.74,44.87,44.69,44.7,64729.0
2017-09-07 12:00:00,44.71,44.71,44.62,44.65,44470.0,44.71,44.71,44.62,44.65,44470.0
2017-09-07 12:30:00,44.65,44.8,44.62,44.8,44809.0,44.65,44.8,44.62,44.8,44809.0
2017-09-07 13:00:00,44.8,44.85,44.74,44.82,48429.0,44.8,44.85,44.74,44.82,48429.0
2017-09-07 13:30:00,44.82,44.92,44.78,44.78,54153.0,44.82,44.92,44.78,44.78,54153.0
2017-09-07 14:00:00,44.78,44.82,44.71,44.76,67226.0,44.78,44.82,44.71,44.76,67226.0
2017-09-07 14:30:00,44.76,44.81,44.69,44.73,56865.0,44.76,44.81,44.69,44.73,56865.0
2017-09-07 15:00:00,44.76,44.77,44.69,44.69,89446.0,44.76,44.77,44.69,44.69,89446.0
2017-09-07 15:30:00,44.69,44.77,44.59,44.74,236327.0,44.69,44.77,44.59,44.74,236327.0
2017-09-08 09:30:00,44.54,45.0,44.5,44.83,51510.0,44.54,45.0,44.5,44.83,51510.0
2017-09-08 10:00:00,44.86,44.95,44.79,44.84,50245.0,44.86,44.95,44.79,44.84,50245.0
2017-09-08 10:30:00,44.83,44.99,44.82,44.94,43506.0,44.83,44.99,44.82,44.94,43506.0
2017-09-08 11:00:00,44.93,44.96,44.83,44.93,55706.0,44.93,44.96,44.83,44.93,55706.0
2017-09-08 11:30:00,44.93,45.02,44.91,44.91,44020.0,44.93,45.02,44.91,44.91,44020.0
2017-09-08 12:00:00,44.9,44.91,44.6,44.76,36583.0,44.9,44.91,44.6,44.76,36583.0
2017-09-08 12:30:00,44.77,44.87,44.71,44.86,27901.0,44.77,44.87,44.71,44.86,27901.0
2017-09-08 13:00:00,44.87,44.9,44.66,44.68,65940.0,44.87,44.9,44.66,44.68,65940.0
2017-09-08 13:30:00,44.67,44.74,44.66,44.68,54525.0,44.67,44.74,44.66,44.68,54525.0
2017-09-08 14:00:00,44.68,44.9,44.67,44.88,36265.0,44.68,44.9,44.67,44.88,36265.0
2017-09-08 14:30:00,44.89,44.9,44.85,44.86,76659.0,44.89,44.9,44.85,44.86,76659.0
2017-09-08 15:00:00,44.86,44.9,44.81,44.83,64632.0,44.86,44.9,44.81,44.83,64632.0
2017-09-08 15:30:00,44.83,45.01,44.82,44.89,228576.0,44.83,45.01,44.82,44.89,228576.0
2017-09-11 09:30:00,44.86,45.44,44.86,45.35,67797.0,44.86,45.44,44.86,45.35,67797.0
2017-09-11 10:00:00,45.39,45.64,45.34,45.51,70152.0,45.39,45.64,45.34,45.51,70152.0
2017-09-11 10:30:00,45.48,45.56,45.28,45.52,47044.0,45.48,45.56,45.28,45.52,47044.0
2017-09-11 11:00:00,45.52,45.55,45.21,45.37,64679.0,45.52,45.55,45.21,45.37,64679.0
2017-09-11 11:30:00,45.37,45.62,45.31,45.59,52921.0,45.37,45.62,45.31,45.59,52921.0
2017-09-11 12:00:00,45.61,45.62,45.5,45.51,35930.0,45.61,45.62,45.5,45.51,35930.0
2017-09-11 12:30:00,45.53,45.58,45.44,45.53,33344.0,45.53,45.58,45.44,45.53,33344.0
2017-09-11 13:00:00,45.52,45.57,45.46,45.5,31391.0,45.52,45.57,45.46,45.5,31391.0
2017-09-11 13:30:00,45.5,45.66,45.48,45.59,36915.0,45.5,45.66,45.48,45.59,36915.0
2017-09-11 14:00:00,45.59,45.75,45.56,45.66,50019.0,45.59,45.75,45.56,45.66,50019.0
2017-09-11 14:30:00,45.67,45.73,45.5,45.5,60054.0,45.67,45.73,45.5,45.5,60054.0
2017-09-11 15:00:00,45.5,45.58,45.48,45.54,74714.0,45.5,45.58,45.48,45.54,74714.0
2017-09-11 15:30:00,45.54,45.72,45.5,45.58,238684.0,45.54,45.72,45.5,45.58,238684.0
2017-09-12 09:30:00,45.9,46.27,45.63,45.97,52817.0,45.9,46.27,45.63,45.97,52817.0
2017-09-12 10:00:00,46.0,46.01,45.79,45.88,42548.0,46.0,46.01,45.79,45.88,42548.0
2017-09-12 10:30:00,45.86,45.92,45.67,45.72,61017.0,45.86,45.92,45.67,45.72,61017.0
2017-09-12 11:00:00,45.74,45.9,45.69,45.74,55757.0,45.74,45.9,45.69,45.74,55757.0
2017-09-12 11:30:00,45.74,45.83,45.7,45.8,40005.0,45.74,45.83,45.7,45.8,40005.0
2017-09-12 12:00:00,45.79,45.97,45.78,45.91,46088.0,45.79,45.97,45.78,45.91,46088.0
2017-09-12 12:30:00,45.91,45.96,45.89,45.89,33402.0,45.91,45.96,45.89,45.89,33402.0
2017-09-12 13:00:00,45.89,45.97,45.86,45.91,44561.0,45.89,45.97,45.86,45.91,44561.0
2017-09-12 13:30:00,45.89,45.95,45.8,45.86,29250.0,45.89,45.95,45.8,45.86,29250.0
2017-09-12 14:00:00,45.86,45.87,45.76,45.85,33679.0,45.86,45.87,45.76,45.85,33679.0
2017-09-12 14:30:00,45.86,45.96,45.73,45.77,84822.0,45.86,45.96,45.73,45.77,84822.0
2017-09-12 15:00:00,45.78,45.87,45.76,45.79,41016.0,45.78,45.87,45.76,45.79,41016.0
2017-09-12 15:30:00,45.78,45.86,45.74,45.8,101322.0,45.78,45.86,45.74,45.8,101322.0
2017-09-13 09:30:00,45.76,46.3,45.76,46.02,55467.0,45.76,46.3,45.76,46.02,55467.0
2017-09-13 10:00:00,46.03,46.19,45.95,46.18,84939.0,46.03,46.19,45.95,46.18,84939.0
2017-09-13 10:30:00,46.18,46.25,46.05,46.21,85530.0,46.18,46.25,46.05,46.21,85530.0
2017-09-13 11:00:00,46.23,46.33,46.2,46.26,60118.0,46.23,46.33,46.2,46.26,60118.0
2017-09-13 11:30:00,46.28,46.29,46.2,46.21,37438.0,46.28,46.29,46.2,46.21,37438.0
2017-09-13 12:00:00,46.21,46.32,46.2,46.32,32142.0,46.21,46.32,46.2,46.32,32142.0
2017-09-13 12:30:00,46.31,46.52,46.3,46.51,39523.0,46.31,46.52,46.3,46.51,39523.0
2017-09-13 13:00:00,46.52,46.55,46.46,46.47,44008.0,46.52,46.55,46.46,46.47,44008.0
2017-09-13 13:30:00,46.47,46.6,46.42,46.54,76832.0,46.47,46.6,46.42,46.54,76832.0
2017-09-13 14:00:00,46.54,46.57,46.48,46.53,42396.0,46.54,46.57,46.48,46.53,42396.0
2017-09-13 14:30:00,46.52,46.61,46.5,46.57,140256.0,46.52,46.61,46.5,46.57,140256.0
2017-09-13 15:00:00,46.56,46.64,46.45,46.6,78872.0,46.56,46.64,46.45,46.6,78872.0
2017-09-13 15:30:00,46.6,46.62,46.5,46.53,186661.0,46.6,46.62,46.5,46.53,186661.0
2017-09-14 09:30:00,46.42,46.56,46.07,46.17,62521.0,46.42,46.56,46.07,46.17,62521.0
2017-09-14 10:00:00,46.23,46.38,46.14,46.19,35414.0,46.23,46.38,46.14,46.19,35414.0
2017-09-14 10:30:00,46.19,46.46,46.15,46.43,51236.0,46.19,46.46,46.15,46.43,51236.0
2017-09-14 11:00:00,46.43,46.55,46.39,46.51,49579.0,46.43,46.55,46.39,46.51,49579.0
2017-09-14 11:30:00,46.52,46.53,46.31,46.32,31750.0,46.52,46.53,46.31,46.32,31750.0
2017-09-14 12:00:00,46.34,46.49,46.32,46.39,56816.0,46.34,46.49,46.32,46.39,56816.0
2017-09-14 12:30:00,46.37,46.48,46.25,46.25,29069.0,46.37,46.48,46.25,46.25,29069.0
2017-09-14 13:00:00,46.28,46.31,46.18,46.26,29102.0,46.28,46.31,46.18,46.26,29102.0
2017-09-14 13:30:00,46.26,46.32,46.23,46.27,56452.0,46.26,46.32,46.23,46.27,56452.0
2017-09-14 14:00:00,46.27,46.27,46.16,46.17,32142.0,46.27,46.27,46.16,46.17,32142.0
2017-09-14 14:30:00,46.18,46.18,45.95,45.98,64652.0,46.18,46.18,45.95,45.98,64652.0
2017-09-14 15:00:00,45.99,46.0,45.95,45.99,61234.0,45.99,46.0,45.95,45.99,61234.0
2017-09-14 15:30:00,46.0,46.01,45.93,46.0,150809.0,46.0,46.01,45.93,46.0,150809.0
2017-09-15 09:30:00,46.0,46.72,45.85,46.65,207144.0,46.0,46.72,45.85,46.65,207144.0
2017-09-15 10:00:00,46.65,46.65,46.28,46.38,69811.0,46.65,46.65,46.28,46.38,69811.0
2017-09-15 10:30:00,46.36,46.39,46.2,46.24,55892.0,46.36,46.39,46.2,46.24,55892.0
2017-09-15 11:00:00,46.25,46.37,46.2,46.36,84326.0,46.25,46.37,46.2,46.36,84326.0
2017-09-15 11:30:00,46.35,46.37,46.28,46.35,46073.0,46.35,46.37,46.28,46.35,46073.0
2017-09-15 12:00:00,46.35,46.51,46.29,46.39,66363.0,46.35,46.51,46.29,46.39,66363.0
2017-09-15 12:30:00,46.42,46.51,46.28,46.38,62060.0,46.42,46.51,46.28,46.38,62060.0
2017-09-15 13:00:00,46.36,46.45,46.34,46.4,31750.0,46.36,46.45,46.34,46.4,31750.0
2017-09-15 13:30:00,46.41,46.43,46.29,46.29,38152.0,46.41,46.43,46.29,46.29,38152.0
2017-09-15 14:00:00,46.3,46.42,46.28,46.38,41122.0,46.3,46.42,46.28,46.38,41122.0
2017-09-15 14:30:00,46.38,46.4,46.27,46.29,67628.0,46.38,46.4,46.27,46.29,67628.0
2017-09-15 15:00:00,46.29,46.36,46.27,46.35,71311.0,46.29,46.36,46.27,46.35,71311.0
2017-09-15 15:30:00,46.35,46.39,46.29,46.31,152724.0,46.35,46.39,46.29,46.31,152724.0
2017-09-18 09:30:00,46.51,46.6,46.12,46.22,53508.0,46.51,46.6,46.12,46.22,53508.0
2017-09-18 10:00:00,46.16,46.29,46.06,46.28,68432.0,46.16,46.29,46.06,46.28,68432.0
2017-09-18 10:30:00,46.33,46.47,46.26,46.36,27038.0,46.33,46.47,46.26,46.36,27038.0
2017-09-18 11:00:00,46.36,46.41,46.2,46.2,30639.0,46.36,46.41,46.2,46.2,30639.0
2017-09-18 11:30:00,46.19,46.19,45.97,46.08,46764.0,46.19,46.19,45.97,46.08,46764.0
2017-09-18 12:00:00,46.09,46.12,45.99,46.08,46414.0,46.09,46.12,45.99,46.08,46414.0
2017-09-18 12:30:00,46.06,46.17,46.04,46.11,17549.0,46.06,46.17,46.04,46.11,17549.0
2017-09-18 13:00:00,46.09,46.15,45.99,46.02,32978.0,46.09,46.15,45.99,46.02,32978.0
2017-09-18 13:30:00,46.04,46.11,45.98,46.05,27900.0,46.04,46.11,45.98,46.05,27900.0
2017-09-18 14:00:00,46.04,46.12,46.02,46.11,145242.0,46.04,46.12,46.02,46.11,145242.0
2017-09-18 14:30:00,46.15,46.16,46.06,46.08,37608.0,46.15,46.16,46.06,46.08,37608.0
2017-09-18 15:00:00,46.08,46.12,46.05,46.11,41420.0,46.08,46.12,46.05,46.11,41420.0
2017-09-18 15:30:00,46.12,46.2,46.1,46.1,152418.0,46.12,46.2,46.1,46.1,152418.0
2017-09-19 09:30:00,46.36,46.8,46.36,46.64,178103.0,46.36,46.8,46.36,46.64,178103.0
2017-09-19 10:00:00,46.64,46.89,46.59,46.79,153724.0,46.64,46.89,46.59,46.79,153724.0
2017-09-19 10:30:00,46.8,47.01,46.77,46.97,134777.0,46.8,47.01,46.77,46.97,134777.0
2017-09-19 11:00:00,46.97,46.97,46.68,46.94,108652.0,46.97,46.97,46.68,46.94,108652.0
2017-09-19 11:30:00,46.93,46.94,46.84,46.9,72410.0,46.93,46.94,46.84,46.9,72410.0
2017-09-19 12:00:00,46.89,47.01,46.86,47.0,70432.0,46.89,47.01,46.86,47.0,70432.0
2017-09-19 12:30:00,47.0,47.28,46.99,47.25,102147.0,47.0,47.28,46.99,47.25,102147.0
2017-09-19 13:00:00,47.25,47.26,47.13,47.21,50846.0,47.25,47.26,47.13,47.21,50846.0
2017-09-19 13:30:00,47.2,47.21,46.99,46.99,46809.0,47.2,47.21,46.99,46.99,46809.0
2017-09-19 14:00:00,47.01,47.06,46.95,46.95,57696.0,47.01,47.06,46.95,46.95,57696.0
2017-09-19 14:30:00,46.97,47.02,46.89,46.94,66216.0,46.97,47.02,46.89,46.94,66216.0
2017-09-19 15:00:00,46.95,47.01,46.91,47.0,88840.0,46.95,47.01,46.91,47.0,88840.0
2017-09-19 15:30:00,47.0,47.04,46.87,46.89,200691.0,47.0,47.04,46.87,46.89,200691.0
2017-09-20 09:30:00,46.81,47.05,46.7,46.8,67114.0,46.81,47.05,46.7,46.8,67114.0
2017-09-20 10:00:00,46.77,46.88,46.74,46.74,72730.0,46.77,46.88,46.74,46.74,72730.0
2017-09-20 10:30:00,46.74,46.9,46.74,46.83,36229.0,46.74,46.9,46.74,46.83,36229.0
2017-09-20 11:00:00,46.87,46.89,46.75,46.89,40172.0,46.87,46.89,46.75,46.89,40172.0
2017-09-20 11:30:00,46.89,46.93,46.82,46.82,22429.0,46.89,46.93,46.82,46.82,22429.0
2017-09-20 12:00:00,46.8,46.9,46.79,46.87,20503.0,46.8,46.9,46.79,46.87,20503.0
2017-09-20 12:30:00,46.89,47.01,46.87,46.94,36140.0,46.89,47.01,46.87,46.94,36140.0
2017-09-20 13:00:00,46.94,46.96,46.82,46.85,28703.0,46.94,46.96,46.82,46.85,28703.0
2017-09-20 13:30:00,46.87,46.95,46.83,46.91,36450.0,46.87,46.95,46.83,46.91,36450.0
2017-09-20 14:00:00,46.91,46.96,46.8,46.86,54857.0,46.91,46.96,46.8,46.86,54857.0
2017-09-20 14:30:00,46.87,46.91,46.81,46.85,43546.0,46.87,46.91,46.81,46.85,43546.0
2017-09-20 15:00:00,46.85,46.9,46.81,46.86,134291.0,46.85,46.9,46.81,46.86,134291.0
2017-09-20 15:30:00,46.87,46.92,46.79,46.8,135226.0,46.87,46.92,46.79,46.8,135226.0
2017-09-21 09:30:00,46.8,46.95,46.79,46.92,52176.0,46.8,46.95,46.79,46.92,52176.0
2017-09-21 10:00:00,46.92,46.94,46.79,46.93,41363.0,46.92,46.94,46.79,46.93,41363.0
2017-09-21 10:30:00,46.92,47.01,46.84,46.84,150893.0,46.92,47.01,46.84,46.84,150893.0
2017-09-21 11:00:00,46.84,46.89,46.8,46.85,74903.0,46.84,46.89,46.8,46.85,74903.0
2017-09-21 11:30:00,46.84,46.92,46.84,46.86,23092.0,46.84,46.92,46.84,46.86,23092.0
2017-09-21 12:00:00,46.9,47.0,46.88,46.98,40407.0,46.9,47.0,46.88,46.98,40407.0
2017-09-21 12:30:00,46.98,47.08,46.98,47.04,66074.0,46.98,47.08,46.98,47.04,66074.0
2017-09-21 13:00:00,47.05,47.09,46.99,47.05,71912.0,47.05,47.09,46.99,47.05,71912.0
2017-09-21 13:30:00,47.03,47.08,46.88,47.05,65145.0,47.03,47.08,46.88,47.05,65145.0
2017-09-21 14:00:00,47.05,47.07,47.0,47.06,42611.0,47.05,47.07,47.0,47.06,42611.0
2017-09-21 14:30:00,47.05,47.06,46.92,46.96,43934.0,47.05,47.06,46.92,46.96,43934.0
2017-09-21 15:00:00,46.95,47.03,46.95,47.03,40225.0,46.95,47.03,46.95,47.03,40225.0
2017-09-21 15:30:00,47.03,47.07,46.94,46.94,164001.0,47.03,47.07,46.94,46.94,164001.0
2017-09-22 09:30:00,47.17,47.43,47.08,47.19,55333.0,47.17,47.43,47.08,47.19,55333.0
2017-09-22 10:00:00,47.19,47.41,47.18,47.33,72666.0,47.19,47.41,47.18,47.33,72666.0
2017-09-22 10:30:00,47.35,47.36,47.2,47.28,58163.0,47.35,47.36,47.2,47.28,58163.0
2017-09-22 11:00:00,47.3,47.38,47.26,47.32,40897.0,47.3,47.38,47.26,47.32,40897.0
2017-09-22 11:30:00,47.31,47.38,47.26,47.36,44043.0,47.31,47.38,47.26,47.36,44043.0
2017-09-22 12:00:00,47.37,47.54,47.36,47.49,89294.0,47.37,47.54,47.36,47.49,89294.0
2017-09-22 12:30:00,47.49,47.51,47.29,47.37,64803.0,47.49,47.51,47.29,47.37,64803.0
2017-09-22 13:00:00,47.38,47.39,47.3,47.35,38202.0,47.38,47.39,47.3,47.35,38202.0
2017-09-22 13:30:00,47.36,47.37,47.32,47.35,51806.0,47.36,47.37,47.32,47.35,51806.0
2017-09-22 14:00:00,47.35,47.43,47.32,47.36,69344.0,47.35,47.43,47.32,47.36,69344.0
2017-09-22 14:30:00,47.36,47.47,47.33,47.35,76518.0,47.36,47.47,47.33,47.35,76518.0
2017-09-22 15:00:00,47.35,47.46,47.35,47.36,90951.0,47.35,47.46,47.35,47.36,90951.0
2017-09-22 15:30:00,47.38,47.43,47.35,47.37,126017.0,47.38,47.43,47.35,47.37,126017.0
2017-09-25 09:30:00,47.4,48.04,47.37,47.71,95441.0,47.4,48.04,47.37,47.71,95441.0
2017-09-25 10:00:00,47.69,47.87,47.66,47.77,119233.0,47.69,47.87,47.66,47.77,119233.0
2017-09-25 10:30:00,47.77,47.93,47.71,47.81,66384.0,47.77,47.93,47.71,47.81,66384.0
2017-09-25 11:00:00,47.81,47.91,47.64,47.9,55483.0,47.81,47.91,47.64,47.9,55483.0
2017-09-25 11:30:00,47.89,47.92,47.75,47.81,41483.0,47.89,47.92,47.75,47.81,41483.0
2017-09-25 12:00:00,47.8,47.88,47.75,47.82,37036.0,47.8,47.88,47.75,47.82,37036.0
2017-09-25 12:30:00,47.82,47.97,47.8,47.95,42605.0,47.82,47.97,47.8,47.95,42605.0
2017-09-25 13:00:00,47.98,47.99,47.9,47.92,46541.0,47.98,47.99,47.9,47.92,46541.0
2017-09-25 13:30:00,47.92,47.93,47.74,47.74,43850.0,47.92,47.93,47.74,47.74,43850.0
2017-09-25 14:00:00,47.73,47.83,47.72,47.75,38745.0,47.73,47.83,47.72,47.75,38745.0
2017-09-25 14:30:00,47.75,47.77,47.68,47.75,48275.0,47.75,47.77,47.68,47.75,48275.0
2017-09-25 15:00:00,47.74,47.75,47.67,47.71,58572.0,47.74,47.75,47.67,47.71,58572.0
2017-09-25 15:30:00,47.71,47.74,47.64,47.69,167323.0,47.71,47.74,47.64,47.69,167323.0
2017-09-26 09:30:00,47.68,47.97,47.44,47.72,183492.0,47.68,47.97,47.44,47.72,183492.0
2017-09-26 10:00:00,47.73,47.91,47.6,47.82,183209.0,47.73,47.91,47.6,47.82,183209.0
2017-09-26 10:30:00,47.82,48.17,47.77,48.12,125055.0,47.82,48.17,47.77,48.12,125055.0
2017-09-26 11:00:00,48.09,48.54,48.09,48.45,110183.0,48.09,48.54,48.09,48.45,110183.0
2017-09-26 11:30:00,48.45,48.64,48.41,48.57,111142.0,48.45,48.64,48.41,48.57,111142.0
2017-09-26 12:00:00,48.57,48.9,48.51,48.85,72672.0,48.57,48.9,48.51,48.85,72672.0
2017-09-26 12:30:00,48.88,48.94,48.66,48.67,63134.0,48.88,48.94,48.66,48.67,63134.0
2017-09-26 13:00:00,48.67,48.84,48.65,48.73,40260.0,48.67,48.84,48.65,48.73,40260.0
2017-09-26 13:30:00,48.75,48.87,48.7,48.77,35573.0,48.75,48.87,48.7,48.77,35573.0
2017-09-26 14:00:00,48.78,48.8,48.66,48.71,104757.0,48.78,48.8,48.66,48.71,104757.0
2017-09-26 14:30:00,48.7,48.73,48.59,48.61,59868.0,48.7,48.73,48.59,48.61,59868.0
2017-09-26 15:00:00,48.6,49.0,48.6,48.92,149678.0,48.6,49.0,48.6,48.92,149678.0
2017-09-26 15:30:00,48.91,49.0,48.71,48.81,206247.0,48.91,49.0,48.71,48.81,206247.0
2017-09-27 09:30:00,49.24,49.4,48.77,48.92,69815.0,49.24,49.4,48.77,48.92,69815.0
2017-09-27 10:00:00,48.92,49.31,48.92,49.21,58397.0,48.92,49.31,48.92,49.21,58397.0
2017-09-27 10:30:00,49.17,49.17,48.69,48.83,58485.0,49.17,49.17,48.69,48.83,58485.0
2017-09-27 11:00:00,48.87,49.04,48.81,49.0,40826.0,48.87,49.04,48.81,49.0,40826.0
2017-09-27 11:30:00,48.99,49.0,48.62,48.62,44222.0,48.99,49.0,48.62,48.62,44222.0
2017-09-27 12:00:00,48.64,48.83,48.61,48.64,38312.0,48.64,48.83,48.61,48.64,38312.0
2017-09-27 12:30:00,48.62,48.69,48.53,48.59,32953.0,48.62,48.69,48.53,48.59,32953.0
2017-09-27 13:00:00,48.59,48.83,48.59,48.76,34048.0,48.59,48.83,48.59,48.76,34048.0
2017-09-27 13:30:00,48.76,48.88,48.74,48.8,57417.0,48.76,48.88,48.74,48.8,57417.0
2017-09-27 14:00:00,48.79,48.81,48.38,48.41,96927.0,48.79,48.81,48.38,48.41,96927.0
2017-09-27 14:30:00,48.41,48.54,48.38,48.42,65154.0,48.41,48.54,48.38,48.42,65154.0
2017-09-27 15:00:00,48.43,48.46,48.32,48.38,94212.0,48.43,48.46,48.32,48.38,94212.0
2017-09-27 15:30:00,48.38,48.44,48.27,48.29,190297.0,48.38,48.44,48.27,48.29,190297.0
2017-09-28 09:30:00,47.45,47.9,46.88,47.01,227193.0,47.45,47.9,46.88,47.01,227193.0
2017-09-28 10:00:00,47.01,47.03,46.72,46.74,107704.0,47.01,47.03,46.72,46.74,107704.0
2017-09-28 10:30:00,46.74,46.75,46.25,46.28,169847.0,46.74,46.75,46.25,46.28,169847.0
2017-09-28 11:00:00,46.28,46.64,46.11,46.6,143427.0,46.28,46.64,46.11,46.6,143427.0
2017-09-28 11:30:00,46.59,46.79,46.32,46.32,130950.0,46.59,46.79,46.32,46.32,130950.0
2017-09-28 12:00:00,46.34,46.51,46.28,46.46,62840.0,46.34,46.51,46.28,46.46,62840.0
2017-09-28 12:30:00,46.45,46.97,46.43,46.97,40586.0,46.45,46.97,46.43,46.97,40586.0
2017-09-28 13:00:00,46.96,47.09,46.77,47.02,58760.0,46.96,47.09,46.77,47.02,58760.0
2017-09-28 13:30:00,47.01,47.23,47.0,47.21,58320.0,47.01,47.23,47.0,47.21,58320.0
2017-09-28 14:00:00,47.2,47.26,47.08,47.13,57360.0,47.2,47.26,47.08,47.13,57360.0
2017-09-28 14:30:00,47.13,47.26,47.11,47.21,73657.0,47.13,47.26,47.11,47.21,73657.0
2017-09-28 15:00:00,47.22,47.41,47.21,47.36,89892.0,47.22,47.41,47.21,47.36,89892.0
2017-09-28 15:30:00,47.36,47.38,47.2,47.24,224992.0,47.36,47.38,47.2,47.24,224992.0
2017-09-29 09:30:00,47.28,47.96,47.15,47.46,156223.0,47.28,47.96,47.15,47.46,156223.0
2017-09-29 10:00:00,47.44,47.45,47.08,47.24,39279.0,47.44,47.45,47.08,47.24,39279.0
2017-09-29 10:30:00,47.24,47.52,47.24,47.36,64016.0,47.24,47.52,47.24,47.36,64016.0
2017-09-29 11:00:00,47.33,47.37,47.16,47.23,17621.0,47.33,47.37,47.16,47.23,17621.0
2017-09-29 11:30:00,47.24,47.34,47.16,47.3,11141.0,47.24,47.34,47.16,47.3,11141.0
2017-09-29 12:00:00,47.32,47.36,47.15,47.15,16383.0,47.32,47.36,47.15,47.15,16383.0
2017-09-29 12:30:00,47.15,47.19,47.03,47.14,32152.0,47.15,47.19,47.03,47.14,32152.0
2017-09-29 13:00:00,47.18,47.28,47.12,47.25,13847.0,47.18,47.28,47.12,47.25,13847.0
2017-09-29 13:30:00,47.26,47.41,47.2,47.31,38226.0,47.26,47.41,47.2,47.31,38226.0
2017-09-29 14:00:00,47.3,47.36,47.21,47.3,21213.0,47.3,47.36,47.21,47.3,21213.0
2017-09-29 14:30:00,47.28,47.44,47.28,47.4,34671.0,47.28,47.44,47.28,47.4,34671.0
2017-09-29 15:00:00,47.4,47.43,47.27,47.38,65002.0,47.4,47.43,47.27,47.38,65002.0
2017-09-29 15:30:00,47.37,47.5,47.33,47.45,153957.0,47.37,47.5,47.33,47.45,153957.0
2017-10-02 09:30:00,47.4,47.49,47.03,47.28,22186.0,47.4,47.49,47.03,47.28,22186.0
2017-10-02 10:00:00,47.28,47.57,47.17,47.2,31427.0,47.28,47.57,47.17,47.2,31427.0
2017-10-02 10:30:00,47.2,47.3,47.07,47.23,23184.0,47.2,47.3,47.07,47.23,23184.0
2017-10-02 11:00:00,47.21,47.29,47.12,47.18,17608.0,47.21,47.29,47.12,47.18,17608.0
2017-10-02 11:30:00,47.19,47.36,47.09,47.14,24366.0,47.19,47.36,47.09,47.14,24366.0
2017-10-02 12:00:00,47.18,47.26,47.14,47.21,11294.0,47.18,47.26,47.14,47.21,11294.0
2017-10-02 12:30:00,47.26,47.33,47.24,47.29,10578.0,47.26,47.33,47.24,47.29,10578.0
2017-10-02 13:00:00,47.27,47.37,47.22,47.37,14443.0,47.27,47.37,47.22,47.37,14443.0
2017-10-02 13:30:00,47.37,47.39,47.19,47.31,36887.0,47.37,47.39,47.19,47.31,36887.0
2017-10-02 14:00:00,47.3,47.35,47.22,47.26,32402.0,47.3,47.35,47.22,47.26,32402.0
2017-10-02 14:30:00,47.27,47.33,47.21,47.27,28482.0,47.27,47.33,47.21,47.27,28482.0
2017-10-02 15:00:00,47.27,47.91,47.25,47.88,105949.0,47.27,47.91,47.25,47.88,105949.0
2017-10-02 15:30:00,47.88,47.9,47.72,47.81,136331.0,47.88,47.9,47.72,47.81,136331.0
2017-10-03 09:30:00,48.44,48.88,48.12,48.55,81415.0,48.44,48.88,48.12,48.55,81415.0
2017-10-03 10:00:00,48.54,48.99,48.52,48.88,72264.0,48.54,48.99,48.52,48.88,72264.0
2017-10-03 10:30:00,48.87,48.97,48.55,48.97,50055.0,48.87,48.97,48.55,48.97,50055.0
2017-10-03 11:00:00,48.93,48.97,48.65,48.86,70720.0,48.93,48.97,48.65,48.86,70720.0
2017-10-03 11:30:00,48.88,49.06,48.81,48.97,65113.0,48.88,49.06,48.81,48.97,65113.0
2017-10-03 12:00:00,48.98,49.07,48.93,49.02,35337.0,48.98,49.07,48.93,49.02,35337.0
2017-10-03 12:30:00,49.04,49.08,48.94,48.96,42457.0,49.04,49.08,48.94,48.96,42457.0
2017-10-03 13:00:00,48.95,48.97,48.75,48.78,19822.0,48.95,48.97,48.75,48.78,19822.0
2017-10-03 13:30:00,48.79,48.79,48.45,48.52,39728.0,48.79,48.79,48.45,48.52,39728.0
2017-10-03 14:00:00,48.49,48.52,48.32,48.45,26278.0,48.49,48.52,48.32,48.45,26278.0
2017-10-03 14:30:00,48.46,48.53,48.37,48.44,36447.0,48.46,48.53,48.37,48.44,36447.0
2017-10-03 15:00:00,48.44,48.46,48.36,48.38,40607.0,48.44,48.46,48.36,48.38,40607.0
2017-10-03 15:30:00,48.38,48.43,48.32,48.37,145275.0,48.38,48.43,48.32,48.37,145275.0
2017-10-04 09:30:00,47.51,48.34,47.51,47.62,62357.0,47.51,48.34,47.51,47.62,62357.0
2017-10-04 10:00:00,47.66,48.06,47.62,48.06,41523.0,47.66,48.06,47.62,48.06,41523.0
2017-10-04 10:30:00,48.01,48.04,47.58,47.6,28558.0,48.01,48.04,47.58,47.6,28558.0
2017-10-04 11:00:00,47.59,47.65,47.45,47.51,31449.0,47.59,47.65,47.45,47.51,31449.0
2017-10-04 11:30:00,47.5,47.57,47.38,47.4,28606.0,47.5,47.57,47.38,47.4,28606.0
2017-10-04 12:00:00,47.4,47.47,47.36,47.45,20632.0,47.4,47.47,47.36,47.45,20632.0
2017-10-04 12:30:00,47.46,47.47,47.19,47.21,49184.0,47.46,47.47,47.19,47.21,49184.0
2017-10-04 13:00:00,47.21,47.29,47.14,47.21,18506.0,47.21,47.29,47.14,47.21,18506.0
2017-10-04 13:30:00,47.2,47.32,47.18,47.29,17907.0,47.2,47.32,47.18,47.29,17907.0
2017-10-04 14:00:00,47.28,47.46,47.22,47.41,22892.0,47.28,47.46,47.22,47.41,22892.0
2017-10-04 14:30:00,47.41,47.53,47.37,47.46,24123.0,47.41,47.53,47.37,47.46,24123.0
2017-10-04 15:00:00,47.46,47.65,47.45,47.58,35256.0,47.46,47.65,47.45,47.58,35256.0
2017-10-04 15:30:00,47.57,47.62,47.54,47.6,104463.0,47.57,47.62,47.54,47.6,104463.0
2017-10-05 09:30:00,47.86,47.91,47.51,47.8,24597.0,47.86,47.91,47.51,47.8,24597.0
2017-10-05 10:00:00,47.82,47.92,47.52,47.53,28231.0,47.82,47.92,47.52,47.53,28231.0
2017-10-05 10:30:00,47.52,47.76,47.47,47.57,27289.0,47.52,47.76,47.47,47.57,27289.0
2017-10-05 11:00:00,47.56,47.59,47.29,47.5,127265.0,47.56,47.59,47.29,47.5,127265.0
2017-10-05 11:30:00,47.48,47.64,47.37,47.6,21061.0,47.48,47.64,47.37,47.6,21061.0
2017-10-05 12:00:00,47.62,47.64,47.48,47.49,18920.0,47.62,47.64,47.48,47.49,18920.0
2017-10-05 12:30:00,47.52,47.56,47.43,47.55,16585.0,47.52,47.56,47.43,47.55,16585.0
2017-10-05 13:00:00,47.55,47.59,47.45,47.49,21909.0,47.55,47.59,47.45,47.49,21909.0
2017-10-05 13:30:00,47.47,47.52,47.41,47.51,14900.0,47.47,47.52,47.41,47.51,14900.0
2017-10-05 14:00:00,47.49,47.53,47.43,47.48,18999.0,47.49,47.53,47.43,47.48,18999.0
2017-10-05 14:30:00,47.46,47.5,47.42,47.46,24470.0,47.46,47.5,47.42,47.46,24470.0
2017-10-05 15:00:00,47.45,47.52,47.45,47.49,32328.0,47.45,47.52,47.45,47.49,32328.0
2017-10-05 15:30:00,47.5,47.6,47.45,47.56,123470.0,47.5,47.6,47.45,47.56,123470.0
2017-10-06 09:30:00,47.32,47.66,47.32,47.52,27505.0,47.32,47.66,47.32,47.52,27505.0
2017-10-06 10:00:00,47.53,47.59,47.37,47.45,36426.0,47.53,47.59,47.37,47.45,36426.0
2017-10-06 10:30:00,47.43,47.46,47.28,47.3,23093.0,47.43,47.46,47.28,47.3,23093.0
2017-10-06 11:00:00,47.31,47.36,47.09,47.18,15196.0,47.31,47.36,47.09,47.18,15196.0
2017-10-06 11:30:00,47.25,47.35,47.16,47.3,14346.0,47.25,47.35,47.16,47.3,14346.0
2017-10-06 12:00:00,47.28,47.34,47.23,47.34,15721.0,47.28,47.34,47.23,47.34,15721.0
2017-10-06 12:30:00,47.32,47.44,47.28,47.43,12351.0,47.32,47.44,47.28,47.43,12351.0
2017-10-06 13:00:00,47.44,47.45,47.3,47.38,21865.0,47.44,47.45,47.3,47.38,21865.0
2017-10-06 13:30:00,47.39,47.4,47.26,47.3,19457.0,47.39,47.4,47.26,47.3,19457.0
2017-10-06 14:00:00,47.32,47.45,47.32,47.41,33833.0,47.32,47.45,47.32,47.41,33833.0
2017-10-06 14:30:00,47.43,47.58,47.39,47.53,33866.0,47.43,47.58,47.39,47.53,33866.0
2017-10-06 15:00:00,47.53,47.65,47.5,47.65,38776.0,47.53,47.65,47.5,47.65,38776.0
2017-10-06 15:30:00,47.65,47.65,47.48,47.52,92139.0,47.65,47.65,47.48,47.52,92139.0
2017-10-09 09:30:00,47.49,47.61,47.29,47.35,16163.0,47.49,47.61,47.29,47.35,16163.0
2017-10-09 10:00:00,47.38,47.42,47.15,47.21,28034.0,47.38,47.42,47.15,47.21,28034.0
2017-10-09 10:30:00,47.2,47.2,46.85,46.88,20633.0,47.2,47.2,46.85,46.88,20633.0
2017-10-09 11:00:00,46.91,47.05,46.84,47.0,25280.0,46.91,47.05,46.84,47.0,25280.0
2017-10-09 11:30:00,47.01,47.06,46.73,46.8,18944.0,47.01,47.06,46.73,46.8,18944.0
2017-10-09 12:00:00,46.83,46.91,46.75,46.91,12146.0,46.83,46.91,46.75,46.91,12146.0
2017-10-09 12:30:00,46.94,47.01,46.89,46.98,9190.0,46.94,47.01,46.89,46.98,9190.0
2017-10-09 13:00:00,46.99,47.12,46.98,47.12,7968.0,46.99,47.12,46.98,47.12,7968.0
2017-10-09 13:30:00,47.08,47.11,46.97,46.98,9226.0,47.08,47.11,46.97,46.98,9226.0
2017-10-09 14:00:00,46.98,46.98,46.8,46.82,22263.0,46.98,46.98,46.8,46.82,22263.0
2017-10-09 14:30:00,46.8,46.8,46.58,46.65,33495.0,46.8,46.8,46.58,46.65,33495.0
2017-10-09 15:00:00,46.65,46.82,46.59,46.78,32069.0,46.65,46.82,46.59,46.78,32069.0
2017-10-09 15:30:00,46.76,46.78,46.69,46.75,97990.0,46.76,46.78,46.69,46.75,97990.0
2017-10-10 09:30:00,46.58,47.1,46.58,46.91,21368.0,46.58,47.1,46.58,46.91,21368.0
2017-10-10 10:00:00,46.88,46.93,46.69,46.88,19197.0,46.88,46.93,46.69,46.88,19197.0
2017-10-10 10:30:00,46.88,47.1,46.79,46.9,33126.0,46.88,47.1,46.79,46.9,33126.0
2017-10-10 11:00:00,46.98,46.98,46.76,46.89,14783.0,46.98,46.98,46.76,46.89,14783.0
2017-10-10 11:30:00,46.89,46.91,46.65,46.67,23163.0,46.89,46.91,46.65,46.67,23163.0
2017-10-10 12:00:00,46.64,46.69,46.52,46.54,25336.0,46.64,46.69,46.52,46.54,25336.0
2017-10-10 12:30:00,46.51,46.54,46.38,46.41,26580.0,46.51,46.54,46.38,46.41,26580.0
2017-10-10 13:00:00,46.4,46.51,46.33,46.37,17192.0,46.4,46.51,46.33,46.37,17192.0
2017-10-10 13:30:00,46.38,46.46,46.33,46.45,12164.0,46.38,46.46,46.33,46.45,12164.0
2017-10-10 14:00:00,46.43,46.44,46.3,46.35,33476.0,46.43,46.44,46.3,46.35,33476.0
2017-10-10 14:30:00,46.36,46.39,46.26,46.27,41639.0,46.36,46.39,46.26,46.27,41639.0
2017-10-10 15:00:00,46.28,46.37,46.21,46.21,74034.0,46.28,46.37,46.21,46.21,74034.0
2017-10-10 15:30:00,46.21,46.25,46.1,46.24,258896.0,46.21,46.25,46.1,46.24,258896.0
2017-10-11 09:30:00,46.13,46.23,45.84,46.12,20619.0,46.13,46.23,45.84,46.12,20619.0
2017-10-11 10:00:00,46.09,46.09,45.86,45.88,24233.0,46.09,46.09,45.86,45.88,24233.0
2017-10-11 10:30:00,45.87,45.95,45.37,45.43,40451.0,45.87,45.95,45.37,45.43,40451.0
2017-10-11 11:00:00,45.46,45.46,45.11,45.28,68229.0,45.46,45.46,45.11,45.28,68229.0
2017-10-11 11:30:00,45.3,45.51,45.29,45.45,36393.0,45.3,45.51,45.29,45.45,36393.0
2017-10-11 12:00:00,45.41,45.46,45.36,45.39,21141.0,45.41,45.46,45.36,45.39,21141.0
2017-10-11 12:30:00,45.4,45.46,45.21,45.29,37019.0,45.4,45.46,45.21,45.29,37019.0
2017-10-11 13:00:00,45.29,45.45,45.27,45.32,28147.0,45.29,45.45,45.27,45.32,28147.0
2017-10-11 13:30:00,45.29,45.32,45.18,45.18,23943.0,45.29,45.32,45.18,45.18,23943.0
2017-10-11 14:00:00,45.21,45.37,45.2,45.3,34883.0,45.21,45.37,45.2,45.3,34883.0
2017-10-11 14:30:00,45.29,45.41,45.28,45.28,47550.0,45.29,45.41,45.28,45.28,47550.0
2017-10-11 15:00:00,45.3,45.36,45.18,45.21,89223.0,45.3,45.36,45.18,45.21,89223.0
2017-10-11 15:30:00,45.21,45.27,45.11,45.21,181567.0,45.21,45.27,45.11,45.21,181567.0
2017-10-12 09:30:00,45.01,45.38,44.85,44.95,108818.0,45.01,45.38,44.85,44.95,108818.0
2017-10-12 10:00:00,44.96,45.27,44.91,45.24,28892.0,44.96,45.27,44.91,45.24,28892.0
2017-10-12 10:30:00,45.26,45.29,45.03,45.11,109869.0,45.26,45.29,45.03,45.11,109869.0
2017-10-12 11:00:00,45.13,45.21,45.07,45.1,42201.0,45.13,45.21,45.07,45.1,42201.0
2017-10-12 11:30:00,45.12,45.13,44.92,44.92,52637.0,45.12,45.13,44.92,44.92,52637.0
2017-10-12 12:00:00,44.96,45.0,44.82,44.95,66022.0,44.96,45.0,44.82,44.95,66022.0
2017-10-12 12:30:00,44.96,45.01,44.8,44.87,18427.0,44.96,45.01,44.8,44.87,18427.0
2017-10-12 13:00:00,44.87,44.88,44.62,44.62,22135.0,44.87,44.88,44.62,44.62,22135.0
2017-10-12 13:30:00,44.65,44.79,44.65,44.73,24609.0,44.65,44.79,44.65,44.73,24609.0
2017-10-12 14:00:00,44.75,44.88,44.74,44.8,41817.0,44.75,44.88,44.74,44.8,41817.0
2017-10-12 14:30:00,44.81,44.85,44.72,44.85,28883.0,44.81,44.85,44.72,44.85,28883.0
2017-10-12 15:00:00,44.85,44.95,44.83,44.84,63089.0,44.85,44.95,44.83,44.84,63089.0
2017-10-12 15:30:00,44.85,44.9,44.75,44.79,153372.0,44.85,44.9,44.75,44.79,153372.0
2017-10-13 09:30:00,44.6,44.6,44.24,44.28,38378.0,44.6,44.6,44.24,44.28,38378.0
2017-10-13 10:00:00,44.27,44.53,44.27,44.49,58751.0,44.27,44.53,44.27,44.49,58751.0
2017-10-13 10:30:00,44.51,44.56,44.42,44.42,74087.0,44.51,44.56,44.42,44.42,74087.0
2017-10-13 11:00:00,44.43,44.58,44.43,44.56,58903.0,44.43,44.58,44.43,44.56,58903.0
2017-10-13 11:30:00,44.56,44.56,44.4,44.4,35518.0,44.56,44.56,44.4,44.4,35518.0
2017-10-13 12:00:00,44.4,44.41,44.22,44.24,52158.0,44.4,44.41,44.22,44.24,52158.0
2017-10-13 12:30:00,44.23,44.32,44.17,44.25,43066.0,44.23,44.32,44.17,44.25,43066.0
2017-10-13 13:00:00,44.26,44.28,44.15,44.2,40321.0,44.26,44.28,44.15,44.2,40321.0
2017-10-13 13:30:00,44.2,44.3,44.15,44.27,48904.0,44.2,44.3,44.15,44.27,48904.0
2017-10-13 14:00:00,44.27,44.29,44.13,44.16,82692.0,44.27,44.29,44.13,44.16,82692.0
2017-10-13 14:30:00,44.16,44.2,44.1,44.16,75316.0,44.16,44.2,44.1,44.16,75316.0
2017-10-13 15:00:00,44.16,44.2,43.96,44.05,56628.0,44.16,44.2,43.96,44.05,56628.0
2017-10-13 15:30:00,44.05,44.07,43.96,44.0,289189.0,44.05,44.07,43.96,44.0,289189.0
2017-10-16 09:30:00,43.9,43.99,43.42,43.96,78597.0,43.9,43.99,43.42,43.96,78597.0
2017-10-16 10:00:00,43.93,44.06,43.55,43.55,47573.0,43.93,44.06,43.55,43.55,47573.0
2017-10-16 10:30:00,43.55,43.77,43.46,43.68,50035.0,43.55,43.77,43.46,43.68,50035.0
2017-10-16 11:00:00,43.66,43.81,43.63,43.73,55581.0,43.66,43.81,43.63,43.73,55581.0
2017-10-16 11:30:00,43.71,43.98,43.69,43.95,27648.0,43.71,43.98,43.69,43.95,27648.0
2017-10-16 12:00:00,43.96,44.02,43.91,44.0,50973.0,43.96,44.02,43.91,44.0,50973.0
2017-10-16 12:30:00,44.01,44.01,43.91,43.92,18972.0,44.01,44.01,43.91,43.92,18972.0
2017-10-16 13:00:00,43.91,44.07,43.91,44.07,15266.0,43.91,44.07,43.91,44.07,15266.0
2017-10-16 13:30:00,44.09,44.11,43.96,44.02,22158.0,44.09,44.11,43.96,44.02,22158.0
2017-10-16 14:00:00,44.0,44.17,44.0,44.16,26227.0,44.0,44.17,44.0,44.16,26227.0
2017-10-16 14:30:00,44.16,44.23,44.1,44.23,43669.0,44.16,44.23,44.1,44.23,43669.0
2017-10-16 15:00:00,44.23,44.31,44.18,44.18,40878.0,44.23,44.31,44.18,44.18,40878.0
2017-10-16 15:30:00,44.18,44.18,44.09,44.14,112782.0,44.18,44.18,44.09,44.14,112782.0
2017-10-17 09:30:00,44.01,44.24,43.88,44.08,36019.0,44.01,44.24,43.88,44.08,36019.0
2017-10-17 10:00:00,44.11,44.45,43.94,44.41,47665.0,44.11,44.45,43.94,44.41,47665.0
2017-10-17 10:30:00,44.37,44.51,44.21,44.32,71083.0,44.37,44.51,44.21,44.32,71083.0
2017-10-17 11:00:00,44.31,44.53,44.28,44.44,22218.0,44.31,44.53,44.28,44.44,22218.0
2017-10-17 11:30:00,44.45,44.78,44.45,44.67,39316.0,44.45,44.78,44.45,44.67,39316.0
2017-10-17 12:00:00,44.7,44.94,44.68,44.93,49797.0,44.7,44.94,44.68,44.93,49797.0
2017-10-17 12:30:00,44.95,45.01,44.88,44.97,48905.0,44.95,45.01,44.88,44.97,48905.0
2017-10-17 13:00:00,44.95,44.99,44.68,44.68,28986.0,44.95,44.99,44.68,44.68,28986.0
2017-10-17 13:30:00,44.67,44.69,44.56,44.69,17092.0,44.67,44.69,44.56,44.69,17092.0
2017-10-17 14:00:00,44.7,44.82,44.67,44.82,30451.0,44.7,44.82,44.67,44.82,30451.0
2017-10-17 14:30:00,44.82,44.95,44.81,44.91,49057.0,44.82,44.95,44.81,44.91,49057.0
2017-10-17 15:00:00,44.9,44.94,44.77,44.8,30822.0,44.9,44.94,44.77,44.8,30822.0
2017-10-17 15:30:00,44.79,44.89,44.77,44.84,142194.0,44.79,44.89,44.77,44.84,142194.0
2017-10-18 09:30:00,44.97,45.65,44.97,45.6,105602.0,44.97,45.65,44.97,45.6,105602.0
2017-10-18 10:00:00,45.6,45.63,45.35,45.4,60588.0,45.6,45.63,45.35,45.4,60588.0
2017-10-18 10:30:00,45.44,45.44,45.16,45.2,42601.0,45.44,45.44,45.16,45.2,42601.0
2017-10-18 11:00:00,45.21,45.26,45.02,45.02,31342.0,45.21,45.26,45.02,45.02,31342.0
2017-10-18 11:30:00,45.02,45.03,44.86,44.94,53756.0,45.02,45.03,44.86,44.94,53756.0
2017-10-18 12:00:00,44.93,45.14,44.84,45.1,51625.0,44.93,45.14,44.84,45.1,51625.0
2017-10-18 12:30:00,45.12,45.42,45.12,45.23,57583.0,45.12,45.42,45.12,45.23,57583.0
2017-10-18 13:00:00,45.28,45.31,45.14,45.16,33465.0,45.28,45.31,45.14,45.16,33465.0
2017-10-18 13:30:00,45.17,45.25,45.14,45.19,45752.0,45.17,45.25,45.14,45.19,45752.0
2017-10-18 14:00:00,45.2,45.31,45.17,45.27,46605.0,45.2,45.31,45.17,45.27,46605.0
2017-10-18 14:30:00,45.27,45.45,44.94,44.98,96765.0,45.27,45.45,44.94,44.98,96765.0
2017-10-18 15:00:00,44.98,44.98,44.78,44.82,160258.0,44.98,44.98,44.78,44.82,160258.0
2017-10-18 15:30:00,44.82,44.83,44.6,44.63,220239.0,44.82,44.83,44.6,44.63,220239.0
2017-10-19 09:30:00,44.36,44.42,43.92,44.12,70464.0,44.36,44.42,43.92,44.12,70464.0
2017-10-19 10:00:00,44.11,44.32,43.95,44.31,49020.0,44.11,44.32,43.95,44.31,49020.0
2017-10-19 10:30:00,44.34,44.55,44.23,44.54,27755.0,44.34,44.55,44.23,44.54,27755.0
2017-10-19 11:00:00,44.54,44.63,44.46,44.58,22448.0,44.54,44.63,44.46,44.58,22448.0
2017-10-19 11:30:00,44.56,44.61,44.39,44.41,23312.0,44.56,44.61,44.39,44.41,23312.0
2017-10-19 12:00:00,44.4,44.47,44.29,44.35,26718.0,44.4,44.47,44.29,44.35,26718.0
2017-10-19 12:30:00,44.33,44.43,44.28,44.32,29596.0,44.33,44.43,44.28,44.32,29596.0
2017-10-19 13:00:00,44.3,44.44,44.29,44.34,27729.0,44.3,44.44,44.29,44.34,27729.0
2017-10-19 13:30:00,44.33,44.52,44.29,44.4,21787.0,44.33,44.52,44.29,44.4,21787.0
2017-10-19 14:00:00,44.4,44.48,44.4,44.43,21841.0,44.4,44.48,44.4,44.43,21841.0
2017-10-19 14:30:00,44.43,44.56,44.43,44.5,36359.0,44.43,44.56,44.43,44.5,36359.0
2017-10-19 15:00:00,44.51,44.53,44.42,44.48,41792.0,44.51,44.53,44.42,44.48,41792.0
2017-10-19 15:30:00,44.47,44.55,44.43,44.52,154236.0,44.47,44.55,44.43,44.52,154236.0
2017-10-20 09:30:00,44.59,44.91,44.57,44.62,15049.0,44.59,44.91,44.57,44.62,15049.0
2017-10-20 10:00:00,44.56,44.86,44.56,44.66,18775.0,44.56,44.86,44.56,44.66,18775.0
2017-10-20 10:30:00,44.67,44.86,44.66,44.83,18384.0,44.67,44.86,44.66,44.83,18384.0
2017-10-20 11:00:00,44.86,44.95,44.81,44.9,17111.0,44.86,44.95,44.81,44.9,17111.0
2017-10-20 11:30:00,44.86,45.02,44.86,44.98,18000.0,44.86,45.02,44.86,44.98,18000.0
2017-10-20 12:00:00,44.99,45.07,44.96,45.03,14318.0,44.99,45.07,44.96,45.03,14318.0
2017-10-20 12:30:00,45.01,45.1,44.94,45.08,35323.0,45.01,45.1,44.94,45.08,35323.0
2017-10-20 13:00:00,45.1,45.28,45.1,45.28,59175.0,45.1,45.28,45.1,45.28,59175.0
2017-10-20 13:30:00,45.3,45.41,45.27,45.4,32172.0,45.3,45.41,45.27,45.4,32172.0
2017-10-20 14:00:00,45.4,45.57,45.39,45.54,45390.0,45.4,45.57,45.39,45.54,45390.0
2017-10-20 14:30:00,45.55,45.64,45.54,45.54,60998.0,45.55,45.64,45.54,45.54,60998.0
2017-10-20 15:00:00,45.54,45.55,45.44,45.47,47042.0,45.54,45.55,45.44,45.47,47042.0
2017-10-20 15:30:00,45.46,45.52,45.43,45.49,133445.0,45.46,45.52,45.43,45.49,133445.0
2017-10-23 09:30:00,45.22,45.52,44.99,45.4,32591.0,45.22,45.52,44.99,45.4,32591.0
2017-10-23 10:00:00,45.38,45.61,45.32,45.45,31942.0,45.38,45.61,45.32,45.45,31942.0
2017-10-23 10:30:00,45.45,45.65,45.43,45.57,31533.0,45.45,45.65,45.43,45.57,31533.0
2017-10-23 11:00:00,45.56,45.65,45.5,45.54,29901.0,45.56,45.65,45.5,45.54,29901.0
2017-10-23 11:30:00,45.54,45.54,45.4,45.48,28931.0,45.54,45.54,45.4,45.48,28931.0
2017-10-23 12:00:00,45.47,45.61,45.43,45.51,19938.0,45.47,45.61,45.43,45.51,19938.0
2017-10-23 12:30:00,45.48,45.55,45.46,45.49,17283.0,45.48,45.55,45.46,45.49,17283.0
2017-10-23 13:00:00,45.5,45.51,45.34,45.48,19228.0,45.5,45.51,45.34,45.48,19228.0
2017-10-23 13:30:00,45.46,45.52,45.33,45.48,20535.0,45.46,45.52,45.33,45.48,20535.0
2017-10-23 14:00:00,45.48,45.61,45.48,45.61,29400.0,45.48,45.61,45.48,45.61,29400.0
2017-10-23 14:30:00,45.6,45.75,45.59,45.67,43782.0,45.6,45.75,45.59,45.67,43782.0
2017-10-23 15:00:00,45.68,45.72,45.58,45.64,46284.0,45.68,45.72,45.58,45.64,46284.0
2017-10-23 15:30:00,45.64,45.78,45.62,45.7,156173.0,45.64,45.78,45.62,45.7,156173.0
2017-10-24 09:30:00,45.94,46.17,45.75,45.85,53593.0,45.94,46.17,45.75,45.85,53593.0
2017-10-24 10:00:00,45.83,46.08,45.78,45.9,32175.0,45.83,46.08,45.78,45.9,32175.0
2017-10-24 10:30:00,45.86,46.03,45.72,45.98,33211.0,45.86,46.03,45.72,45.98,33211.0
2017-10-24 11:00:00,45.98,46.19,45.98,46.16,31856.0,45.98,46.19,45.98,46.16,31856.0
2017-10-24 11:30:00,46.19,46.34,46.16,46.23,31563.0,46.19,46.34,46.16,46.23,31563.0
2017-10-24 12:00:00,46.22,46.39,46.2,46.31,25586.0,46.22,46.39,46.2,46.31,25586.0
2017-10-24 12:30:00,46.32,46.47,46.3,46.36,33005.0,46.32,46.47,46.3,46.36,33005.0
2017-10-24 13:00:00,46.35,46.4,46.26,46.38,22299.0,46.35,46.4,46.26,46.38,22299.0
2017-10-24 13:30:00,46.39,46.43,46.23,46.23,17782.0,46.39,46.43,46.23,46.23,17782.0
2017-10-24 14:00:00,46.23,46.5,46.23,46.5,33676.0,46.23,46.5,46.23,46.5,33676.0
2017-10-24 14:30:00,46.51,46.6,46.42,46.51,28560.0,46.51,46.6,46.42,46.51,28560.0
2017-10-24 15:00:00,46.51,46.59,46.47,46.47,58212.0,46.51,46.59,46.47,46.47,58212.0
2017-10-24 15:30:00,46.47,46.54,46.32,46.34,105245.0,46.47,46.54,46.32,46.34,105245.0
2017-10-25 09:30:00,46.08,46.1,45.28,45.58,35819.0,46.08,46.1,45.28,45.58,35819.0
2017-10-25 10:00:00,45.65,45.73,45.34,45.5,45434.0,45.65,45.73,45.34,45.5,45434.0
2017-10-25 10:30:00,45.53,45.64,45.39,45.64,30306.0,45.53,45.64,45.39,45.64,30306.0
2017-10-25 11:00:00,45.6,45.72,45.39,45.68,32219.0,45.6,45.72,45.39,45.68,32219.0
2017-10-25 11:30:00,45.72,46.21,45.72,46.21,36611.0,45.72,46.21,45.72,46.21,36611.0
2017-10-25 12:00:00,46.21,46.27,46.11,46.22,71913.0,46.21,46.27,46.11,46.22,71913.0
2017-10-25 12:30:00,46.19,46.38,46.18,46.31,37391.0,46.19,46.38,46.18,46.31,37391.0
2017-10-25 13:00:00,46.33,46.58,46.33,46.5,23826.0,46.33,46.58,46.33,46.5,23826.0
2017-10-25 13:30:00,46.53,46.77,46.53,46.77,36284.0,46.53,46.77,46.53,46.77,36284.0
2017-10-25 14:00:00,46.78,46.79,46.62,46.69,45916.0,46.78,46.79,46.62,46.69,45916.0
2017-10-25 14:30:00,46.71,46.88,46.71,46.77,86762.0,46.71,46.88,46.71,46.77,86762.0
2017-10-25 15:00:00,46.75,46.89,46.7,46.86,83847.0,46.75,46.89,46.7,46.86,83847.0
2017-10-25 15:30:00,46.86,46.86,46.66,46.68,187431.0,46.86,46.86,46.66,46.68,187431.0
2017-10-26 09:30:00,47.03,47.4,46.75,47.39,48082.0,47.03,47.4,46.75,47.39,48082.0
2017-10-26 10:00:00,47.36,47.37,47.07,47.12,63309.0,47.36,47.37,47.07,47.12,63309.0
2017-10-26 10:30:00,47.11,47.33,47.08,47.23,47869.0,47.11,47.33,47.08,47.23,47869.0
2017-10-26 11:00:00,47.21,47.35,47.16,47.18,35426.0,47.21,47.35,47.16,47.18,35426.0
2017-10-26 11:30:00,47.18,47.41,47.15,47.3,53800.0,47.18,47.41,47.15,47.3,53800.0
2017-10-26 12:00:00,47.29,47.29,47.15,47.21,22803.0,47.29,47.29,47.15,47.21,22803.0
2017-10-26 12:30:00,47.19,47.23,47.13,47.23,19408.0,47.19,47.23,47.13,47.23,19408.0
2017-10-26 13:00:00,47.23,47.4,47.23,47.38,50863.0,47.23,47.4,47.23,47.38,50863.0
2017-10-26 13:30:00,47.38,47.5,47.3,47.48,96018.0,47.38,47.5,47.3,47.48,96018.0
2017-10-26 14:00:00,47.48,47.66,47.41,47.58,86255.0,47.48,47.66,47.41,47.58,86255.0
2017-10-26 14:30:00,47.57,47.7,47.5,47.7,55205.0,47.57,47.7,47.5,47.7,55205.0
2017-10-26 15:00:00,47.69,47.78,47.57,47.76,95262.0,47.69,47.78,47.57,47.76,95262.0
2017-10-26 15:30:00,47.76,47.87,47.74,47.81,288823.0,47.76,47.87,47.74,47.81,288823.0
2017-10-27 09:30:00,47.85,47.85,47.24,47.41,111765.0,47.85,47.85,47.24,47.41,111765.0
2017-10-27 10:00:00,47.38,47.48,47.11,47.19,94064.0,47.38,47.48,47.11,47.19,94064.0
2017-10-27 10:30:00,47.19,47.53,47.1,47.37,145481.0,47.19,47.53,47.1,47.37,145481.0
2017-10-27 11:00:00,47.37,47.49,47.28,47.44,110640.0,47.37,47.49,47.28,47.44,110640.0
2017-10-27 11:30:00,47.45,47.51,47.34,47.51,83378.0,47.45,47.51,47.34,47.51,83378.0
2017-10-27 12:00:00,47.5,47.5,47.31,47.44,32375.0,47.5,47.5,47.31,47.44,32375.0
2017-10-27 12:30:00,47.46,47.48,47.39,47.42,29167.0,47.46,47.48,47.39,47.42,29167.0
2017-10-27 13:00:00,47.42,47.49,47.35,47.37,27846.0,47.42,47.49,47.35,47.37,27846.0
2017-10-27 13:30:00,47.37,47.43,47.34,47.4,145656.0,47.37,47.43,47.34,47.4,145656.0
2017-10-27 14:00:00,47.4,47.56,47.37,47.53,62457.0,47.4,47.56,47.37,47.53,62457.0
2017-10-27 14:30:00,47.53,47.57,47.46,47.5,63991.0,47.53,47.57,47.46,47.5,63991.0
2017-10-27 15:00:00,47.5,47.62,47.43,47.61,138066.0,47.5,47.62,47.43,47.61,138066.0
2017-10-27 15:30:00,47.61,47.66,47.49,47.6,202793.0,47.61,47.66,47.49,47.6,202793.0
2017-10-30 09:30:00,47.64,47.64,46.93,46.94,25160.0,47.64,47.64,46.93,46.94,25160.0
2017-10-30 10:00:00,46.96,47.43,46.85,47.43,29585.0,46.96,47.43,46.85,47.43,29585.0
2017-10-30 10:30:00,47.44,47.71,47.44,47.64,60910.0,47.44,47.71,47.44,47.64,60910.0
2017-10-30 11:00:00,47.59,47.78,47.59,47.69,26373.0,47.59,47.78,47.59,47.69,26373.0
2017-10-30 11:30:00,47.71,47.78,47.58,47.73,31152.0,47.71,47.78,47.58,47.73,31152.0
2017-10-30 12:00:00,47.7,47.76,47.64,47.73,24394.0,47.7,47.76,47.64,47.73,24394.0
2017-10-30 12:30:00,47.7,47.75,47.36,47.36,27933.0,47.7,47.75,47.36,47.36,27933.0
2017-10-30 13:00:00,47.36,47.48,47.23,47.46,20857.0,47.36,47.48,47.23,47.46,20857.0
2017-10-30 13:30:00,47.46,47.53,47.18,47.32,35806.0,47.46,47.53,47.18,47.32,35806.0
2017-10-30 14:00:00,47.29,47.45,47.23,47.45,19898.0,47.29,47.45,47.23,47.45,19898.0
2017-10-30 14:30:00,47.44,47.58,47.36,47.43,22683.0,47.44,47.58,47.36,47.43,22683.0
2017-10-30 15:00:00,47.43,47.55,47.38,47.48,36762.0,47.43,47.55,47.38,47.48,36762.0
2017-10-30 15:30:00,47.49,47.71,47.45,47.59,123201.0,47.49,47.71,47.45,47.59,123201.0
2017-10-31 09:30:00,47.73,47.9,47.38,47.71,49418.0,47.73,47.9,47.38,47.71,49418.0
2017-10-31 10:00:00,47.78,47.91,47.65,47.82,45202.0,47.78,47.91,47.65,47.82,45202.0
2017-10-31 10:30:00,47.83,47.83,47.68,47.75,19654.0,47.83,47.83,47.68,47.75,19654.0
2017-10-31 11:00:00,47.75,47.94,47.74,47.84,33134.0,47.75,47.94,47.74,47.84,33134.0
2017-10-31 11:30:00,47.82,47.86,47.59,47.77,15084.0,47.82,47.86,47.59,47.77,15084.0
2017-10-31 12:00:00,47.77,47.88,47.71,47.86,13300.0,47.77,47.88,47.71,47.86,13300.0
2017-10-31 12:30:00,47.88,47.92,47.76,47.76,19857.0,47.88,47.92,47.76,47.76,19857.0
2017-10-31 13:00:00,47.73,47.89,47.68,47.84,18508.0,47.73,47.89,47.68,47.84,18508.0
2017-10-31 13:30:00,47.85,47.91,47.7,47.8,24125.0,47.85,47.91,47.7,47.8,24125.0
2017-10-31 14:00:00,47.81,47.91,47.76,47.82,29156.0,47.81,47.91,47.76,47.82,29156.0
2017-10-31 14:30:00,47.84,47.87,47.74,47.74,40355.0,47.84,47.87,47.74,47.74,40355.0
2017-10-31 15:00:00,47.74,47.76,47.62,47.7,46189.0,47.74,47.76,47.62,47.7,46189.0
2017-10-31 15:30:00,47.68,47.68,47.38,47.4,199291.0,47.68,47.68,47.38,47.4,199291.0
2017-11-01 09:30:00,47.75,47.75,47.19,47.19,143773.0,47.75,47.75,47.19,47.19,143773.0
2017-11-01 10:00:00,47.23,47.63,47.2,47.34,202433.0,47.23,47.63,47.2,47.34,202433.0
2017-11-01 10:30:00,47.33,47.39,47.1,47.17,90583.0,47.33,47.39,47.1,47.17,90583.0
2017-11-01 11:00:00,47.15,47.32,46.94,47.18,74890.0,47.15,47.32,46.94,47.18,74890.0
2017-11-01 11:30:00,47.19,47.38,47.12,47.24,75801.0,47.19,47.38,47.12,47.24,75801.0
2017-11-01 12:00:00,47.27,47.33,47.14,47.14,53320.0,47.27,47.33,47.14,47.14,53320.0
2017-11-01 12:30:00,47.16,47.24,47.08,47.09,39279.0,47.16,47.24,47.08,47.09,39279.0
2017-11-01 13:00:00,47.08,47.08,46.35,46.35,134804.0,47.08,47.08,46.35,46.35,134804.0
2017-11-01 13:30:00,46.35,46.73,46.2,46.72,95238.0,46.35,46.73,46.2,46.72,95238.0
2017-11-01 14:00:00,46.7,47.02,46.6,46.98,109707.0,46.7,47.02,46.6,46.98,109707.0
2017-11-01 14:30:00,46.99,47.01,46.89,46.97,73720.0,46.99,47.01,46.89,46.97,73720.0
2017-11-01 15:00:00,46.98,47.24,46.96,47.21,166092.0,46.98,47.24,46.96,47.21,166092.0
2017-11-01 15:30:00,47.21,47.69,47.09,47.61,378688.0,47.21,47.69,47.09,47.61,378688.0
2017-11-02 09:30:00,51.31,54.95,51.05,52.72,782847.0,51.31,54.95,51.05,52.72,782847.0
2017-11-02 10:00:00,52.79,53.39,52.62,53.15,413948.0,52.79,53.39,52.62,53.15,413948.0
2017-11-02 10:30:00,53.12,54.23,52.72,53.19,389747.0,53.12,54.23,52.72,53.19,389747.0
2017-11-02 11:00:00,53.08,53.65,52.82,53.43,361707.0,53.08,53.65,52.82,53.43,361707.0
2017-11-02 11:30:00,53.4,54.45,53.25,54.36,328921.0,53.4,54.45,53.25,54.36,328921.0
2017-11-02 12:00:00,54.35,54.84,53.87,54.41,178541.0,54.35,54.84,53.87,54.41,178541.0
2017-11-02 12:30:00,54.41,54.67,53.98,53.98,171288.0,54.41,54.67,53.98,53.98,171288.0
2017-11-02 13:00:00,53.96,55.01,53.95,55.0,192113.0,53.96,55.01,53.95,55.0,192113.0
2017-11-02 13:30:00,54.96,55.77,54.7,55.08,244872.0,54.96,55.77,54.7,55.08,244872.0
2017-11-02 14:00:00,55.09,55.46,54.99,55.39,245183.0,55.09,55.46,54.99,55.39,245183.0
2017-11-02 14:30:00,55.39,55.7,55.11,55.39,167451.0,55.39,55.7,55.11,55.39,167451.0
2017-11-02 15:00:00,55.39,55.48,55.1,55.24,209440.0,55.39,55.48,55.1,55.24,209440.0
2017-11-02 15:30:00,55.25,55.27,54.58,54.62,463544.0,55.25,55.27,54.58,54.62,463544.0
2017-11-03 09:30:00,55.36,55.36,54.29,54.41,312119.0,55.36,55.36,54.29,54.41,312119.0
2017-11-03 10:00:00,54.41,54.96,54.27,54.31,165997.0,54.41,54.96,54.27,54.31,165997.0
2017-11-03 10:30:00,54.3,54.51,54.15,54.32,130612.0,54.3,54.51,54.15,54.32,130612.0
2017-11-03 11:00:00,54.29,54.51,54.24,54.5,108941.0,54.29,54.51,54.24,54.5,108941.0
2017-11-03 11:30:00,54.49,54.61,54.44,54.57,85588.0,54.49,54.61,54.44,54.57,85588.0
2017-11-03 12:00:00,54.57,54.68,54.23,54.28,74961.0,54.57,54.68,54.23,54.28,74961.0
2017-11-03 12:30:00,54.3,54.31,53.89,54.0,80677.0,54.3,54.31,53.89,54.0,80677.0
2017-11-03 13:00:00,54.0,54.52,53.74,54.24,161794.0,54.0,54.52,53.74,54.24,161794.0
2017-11-03 13:30:00,54.22,54.43,54.13,54.34,106711.0,54.22,54.43,54.13,54.34,106711.0
2017-11-03 14:00:00,54.34,54.62,54.33,54.54,100385.0,54.34,54.62,54.33,54.54,100385.0
2017-11-03 14:30:00,54.55,54.56,54.36,54.45,91873.0,54.55,54.56,54.36,54.45,91873.0
2017-11-03 15:00:00,54.45,54.45,53.79,53.8,152558.0,54.45,54.45,53.79,53.8,152558.0
2017-11-03 15:30:00,53.82,53.82,53.58,53.69,374601.0,53.82,53.82,53.58,53.69,374601.0
2017-11-06 09:30:00,53.94,54.91,53.86,54.33,110554.0,53.94,54.91,53.86,54.33,110554.0
2017-11-06 10:00:00,54.4,54.46,54.15,54.39,94114.0,54.4,54.46,54.15,54.39,94114.0
2017-11-06 10:30:00,54.38,54.51,54.36,54.5,77948.0,54.38,54.51,54.36,54.5,77948.0
2017-11-06 11:00:00,54.51,54.89,54.46,54.75,64390.0,54.51,54.89,54.46,54.75,64390.0
2017-11-06 11:30:00,54.75,54.94,54.56,54.71,69321.0,54.75,54.94,54.56,54.71,69321.0
2017-11-06 12:00:00,54.7,54.81,54.61,54.8,44658.0,54.7,54.81,54.61,54.8,44658.0
2017-11-06 12:30:00,54.81,54.88,54.71,54.85,34786.0,54.81,54.88,54.71,54.85,34786.0
2017-11-06 13:00:00,54.88,54.88,54.55,54.66,40472.0,54.88,54.88,54.55,54.66,40472.0
2017-11-06 13:30:00,54.64,54.7,54.52,54.6,44698.0,54.64,54.7,54.52,54.6,44698.0
2017-11-06 14:00:00,54.59,54.61,54.34,54.46,36551.0,54.59,54.61,54.34,54.46,36551.0
2017-11-06 14:30:00,54.46,54.5,54.39,54.48,52493.0,54.46,54.5,54.39,54.48,52493.0
2017-11-06 15:00:00,54.47,54.67,54.38,54.55,78829.0,54.47,54.67,54.38,54.55,78829.0
2017-11-06 15:30:00,54.55,54.62,54.42,54.46,168155.0,54.55,54.62,54.42,54.46,168155.0
2017-11-07 09:30:00,54.1,54.58,54.1,54.37,50005.0,54.1,54.58,54.1,54.37,50005.0
2017-11-07 10:00:00,54.34,54.38,53.88,54.0,145392.0,54.34,54.38,53.88,54.0,145392.0
2017-11-07 10:30:00,53.99,54.0,53.26,53.33,136031.0,53.99,54.0,53.26,53.33,136031.0
2017-11-07 11:00:00,53.33,53.93,53.33,53.8,82803.0,53.33,53.93,53.33,53.8,82803.0
2017-11-07 11:30:00,53.79,53.88,53.36,53.4,95184.0,53.79,53.88,53.36,53.4,95184.0
2017-11-07 12:00:00,53.41,53.49,53.21,53.46,49152.0,53.41,53.49,53.21,53.46,49152.0
2017-11-07 12:30:00,53.43,53.44,53.11,53.11,44488.0,53.43,53.44,53.11,53.11,44488.0
2017-11-07 13:00:00,53.11,53.15,52.92,52.95,61023.0,53.11,53.15,52.92,52.95,61023.0
2017-11-07 13:30:00,52.93,52.98,52.72,52.87,91830.0,52.93,52.98,52.72,52.87,91830.0
2017-11-07 14:00:00,52.88,52.98,52.73,52.84,44580.0,52.88,52.98,52.73,52.84,44580.0
2017-11-07 14:30:00,52.84,52.87,52.48,52.49,65429.0,52.84,52.87,52.48,52.49,65429.0
2017-11-07 15:00:00,52.48,52.91,52.47,52.87,117945.0,52.48,52.91,52.47,52.87,117945.0
2017-11-07 15:30:00,52.86,52.94,52.69,52.92,312484.0,52.86,52.94,52.69,52.92,312484.0
2017-11-08 09:30:00,52.85,52.87,52.19,52.51,56094.0,52.85,52.87,52.19,52.51,56094.0
2017-11-08 10:00:00,52.55,52.6,52.02,52.02,63836.0,52.55,52.6,52.02,52.02,63836.0
2017-11-08 10:30:00,52.01,52.02,51.57,51.6,102347.0,52.01,52.02,51.57,51.6,102347.0
2017-11-08 11:00:00,51.58,51.9,51.33,51.65,121996.0,51.58,51.9,51.33,51.65,121996.0
2017-11-08 11:30:00,51.63,51.79,51.58,51.79,36809.0,51.63,51.79,51.58,51.79,36809.0
2017-11-08 12:00:00,51.83,52.12,51.8,52.06,53808.0,51.83,52.12,51.8,52.06,53808.0
2017-11-08 12:30:00,52.07,52.13,51.96,52.08,41231.0,52.07,52.13,51.96,52.08,41231.0
2017-11-08 13:00:00,52.09,52.16,52.02,52.14,29614.0,52.09,52.16,52.02,52.14,29614.0
2017-11-08 13:30:00,52.1,52.27,52.02,52.02,35795.0,52.1,52.27,52.02,52.02,35795.0
2017-11-08 14:00:00,52.01,52.22,52.01,52.06,44580.0,52.01,52.22,52.01,52.06,44580.0
2017-11-08 14:30:00,52.06,52.17,52.02,52.1,62301.0,52.06,52.17,52.02,52.1,62301.0
2017-11-08 15:00:00,52.09,52.09,51.78,51.87,78553.0,52.09,52.09,51.78,51.87,78553.0
2017-11-08 15:30:00,51.87,51.97,51.82,51.97,181162.0,51.87,51.97,51.82,51.97,181162.0
2017-11-09 09:30:00,51.81,52.48,51.72,52.08,38936.0,51.81,52.48,51.72,52.08,38936.0
2017-11-09 10:00:00,52.07,52.28,51.69,51.76,53832.0,52.07,52.28,51.69,51.76,53832.0
2017-11-09 10:30:00,51.77,52.1,51.57,52.07,47047.0,51.77,52.1,51.57,52.07,47047.0
2017-11-09 11:00:00,52.07,52.23,51.82,51.85,59821.0,52.07,52.23,51.82,51.85,59821.0
2017-11-09 11:30:00,51.85,51.92,51.37,51.41,55221.0,51.85,51.92,51.37,51.41,55221.0
2017-11-09 12:00:00,51.38,51.58,51.08,51.13,110068.0,51.38,51.58,51.08,51.13,110068.0
2017-11-09 12:30:00,51.12,51.18,50.92,51.01,48965.0,51.12,51.18,50.92,51.01,48965.0
2017-11-09 13:00:00,51.02,51.43,50.99,51.38,45815.0,51.02,51.43,50.99,51.38,45815.0
2017-11-09 13:30:00,51.43,51.63,51.39,51.57,24788.0,51.43,51.63,51.39,51.57,24788.0
2017-11-09 14:00:00,51.58,51.68,51.41,51.43,36087.0,51.58,51.68,51.41,51.43,36087.0
2017-11-09 14:30:00,51.43,51.48,51.08,51.16,56346.0,51.43,51.48,51.08,51.16,56346.0
2017-11-09 15:00:00,51.14,51.37,51.13,51.36,57634.0,51.14,51.37,51.13,51.36,57634.0
2017-11-09 15:30:00,51.36,51.5,51.36,51.45,180967.0,51.36,51.5,51.36,51.45,180967.0
2017-11-10 09:30:00,51.18,52.04,51.11,51.92,32023.0,51.18,52.04,51.11,51.92,32023.0
2017-11-10 10:00:00,51.86,52.0,51.59,51.89,30788.0,51.86,52.0,51.59,51.89,30788.0
2017-11-10 10:30:00,51.87,51.91,51.64,51.75,24230.0,51.87,51.91,51.64,51.75,24230.0
2017-11-10 11:00:00,51.77,51.97,51.64,51.97,25274.0,51.77,51.97,51.64,51.97,25274.0
2017-11-10 11:30:00,52.01,52.54,51.97,52.45,32091.0,52.01,52.54,51.97,52.45,32091.0
2017-11-10 12:00:00,52.5,52.51,52.26,52.31,23427.0,52.5,52.51,52.26,52.31,23427.0
2017-11-10 12:30:00,52.33,52.4,52.21,52.23,20201.0,52.33,52.4,52.21,52.23,20201.0
2017-11-10 13:00:00,52.25,52.25,52.07,52.15,16911.0,52.25,52.25,52.07,52.15,16911.0
2017-11-10 13:30:00,52.17,52.38,52.16,52.33,28494.0,52.17,52.38,52.16,52.33,28494.0
2017-11-10 14:00:00,52.32,52.37,52.28,52.37,17897.0,52.32,52.37,52.28,52.37,17897.0
2017-11-10 14:30:00,52.38,52.44,52.33,52.43,48325.0,52.38,52.44,52.33,52.43,48325.0
2017-11-10 15:00:00,52.44,52.51,52.22,52.33,48242.0,52.44,52.51,52.22,52.33,48242.0
2017-11-10 15:30:00,52.32,52.55,52.25,52.49,147364.0,52.32,52.55,52.25,52.49,147364.0
2017-11-13 09:30:00,52.36,52.53,52.09,52.34,29214.0,52.36,52.53,52.09,52.34,29214.0
2017-11-13 10:00:00,52.4,52.7,52.31,52.5,21025.0,52.4,52.7,52.31,52.5,21025.0
2017-11-13 10:30:00,52.48,52.57,52.37,52.48,16058.0,52.48,52.57,52.37,52.48,16058.0
2017-11-13 11:00:00,52.58,52.86,52.51,52.82,30539.0,52.58,52.86,52.51,52.82,30539.0
2017-11-13 11:30:00,52.81,53.16,52.77,53.16,27289.0,52.81,53.16,52.77,53.16,27289.0
2017-11-13 12:00:00,53.16,53.23,52.72,52.75,39202.0,53.16,53.23,52.72,52.75,39202.0
2017-11-13 12:30:00,52.74,52.94,52.68,52.85,20701.0,52.74,52.94,52.68,52.85,20701.0
2017-11-13 13:00:00,52.85,52.9,52.54,52.6,34049.0,52.85,52.9,52.54,52.6,34049.0
2017-11-13 13:30:00,52.61,52.81,52.58,52.73,24080.0,52.61,52.81,52.58,52.73,24080.0
2017-11-13 14:00:00,52.73,52.76,52.57,52.71,31579.0,52.73,52.76,52.57,52.71,31579.0
2017-11-13 14:30:00,52.71,52.85,52.66,52.72,28742.0,52.71,52.85,52.66,52.72,28742.0
2017-11-13 15:00:00,52.72,52.96,52.7,52.8,34650.0,52.72,52.96,52.7,52.8,34650.0
2017-11-13 15:30:00,52.78,52.84,52.69,52.73,99485.0,52.78,52.84,52.69,52.73,99485.0
2017-11-14 09:30:00,52.42,53.74,52.3,53.74,78489.0,52.42,53.74,52.3,53.74,78489.0
2017-11-14 10:00:00,53.76,53.96,53.26,53.8,72804.0,53.76,53.96,53.26,53.8,72804.0
2017-11-14 10:30:00,53.74,53.77,53.09,53.13,76471.0,53.74,53.77,53.09,53.13,76471.0
2017-11-14 11:00:00,53.13,53.13,52.63,52.64,49917.0,53.13,53.13,52.63,52.64,49917.0
2017-11-14 11:30:00,52.64,52.89,52.59,52.77,33497.0,52.64,52.89,52.59,52.77,33497.0
2017-11-14 12:00:00,52.79,53.12,52.79,53.09,34068.0,52.79,53.12,52.79,53.09,34068.0
2017-11-14 12:30:00,53.05,53.08,52.88,53.02,25749.0,53.05,53.08,52.88,53.02,25749.0
2017-11-14 13:00:00,53.04,53.04,52.79,52.81,16925.0,53.04,53.04,52.79,52.81,16925.0
2017-11-14 13:30:00,52.81,53.09,52.78,53.0,23695.0,52.81,53.09,52.78,53.0,23695.0
2017-11-14 14:00:00,53.0,53.18,52.98,53.15,29052.0,53.0,53.18,52.98,53.15,29052.0
2017-11-14 14:30:00,53.16,53.17,53.03,53.13,32321.0,53.16,53.17,53.03,53.13,32321.0
2017-11-14 15:00:00,53.1,53.17,53.07,53.15,59211.0,53.1,53.17,53.07,53.15,59211.0
2017-11-14 15:30:00,53.14,53.28,53.14,53.23,134161.0,53.14,53.28,53.14,53.23,134161.0
2017-11-15 09:30:00,52.65,52.81,51.91,52.53,80879.0,52.65,52.81,51.91,52.53,80879.0
2017-11-15 10:00:00,52.56,52.66,52.24,52.26,29981.0,52.56,52.66,52.24,52.26,29981.0
2017-11-15 10:30:00,52.19,52.71,52.19,52.68,35053.0,52.19,52.71,52.19,52.68,35053.0
2017-11-15 11:00:00,52.69,52.98,52.64,52.95,39397.0,52.69,52.98,52.64,52.95,39397.0
2017-11-15 11:30:00,52.95,53.05,52.75,52.97,46938.0,52.95,53.05,52.75,52.97,46938.0
2017-11-15 12:00:00,52.96,53.16,52.95,53.12,28981.0,52.96,53.16,52.95,53.12,28981.0
2017-11-15 12:30:00,53.08,53.15,52.96,53.02,32881.0,53.08,53.15,52.96,53.02,32881.0
2017-11-15 13:00:00,53.03,53.08,52.94,53.03,27926.0,53.03,53.08,52.94,53.03,27926.0
2017-11-15 13:30:00,53.03,53.15,52.99,53.05,36220.0,53.03,53.15,52.99,53.05,36220.0
2017-11-15 14:00:00,53.05,53.15,52.98,53.15,39045.0,53.05,53.15,52.98,53.15,39045.0
2017-11-15 14:30:00,53.14,53.36,53.14,53.36,34253.0,53.14,53.36,53.14,53.36,34253.0
2017-11-15 15:00:00,53.34,53.37,53.04,53.1,46696.0,53.34,53.37,53.04,53.1,46696.0
2017-11-15 15:30:00,53.1,53.26,53.07,53.11,119060.0,53.1,53.26,53.07,53.11,119060.0
2017-11-16 09:30:00,53.12,53.46,52.62,52.64,38247.0,53.12,53.46,52.62,52.64,38247.0
2017-11-16 10:00:00,52.64,53.03,52.63,52.89,27136.0,52.64,53.03,52.63,52.89,27136.0
2017-11-16 10:30:00,52.9,53.09,52.81,52.9,29887.0,52.9,53.09,52.81,52.9,29887.0
2017-11-16 11:00:00,52.9,52.94,52.55,52.57,35169.0,52.9,52.94,52.55,52.57,35169.0
2017-11-16 11:30:00,52.54,52.54,52.25,52.43,41186.0,52.54,52.54,52.25,52.43,41186.0
2017-11-16 12:00:00,52.45,52.56,52.33,52.36,30904.0,52.45,52.56,52.33,52.36,30904.0
2017-11-16 12:30:00,52.35,52.56,52.35,52.42,26708.0,52.35,52.56,52.35,52.42,26708.0
2017-11-16 13:00:00,52.43,52.55,52.37,52.38,23494.0,52.43,52.55,52.37,52.38,23494.0
2017-11-16 13:30:00,52.4,52.43,52.24,52.25,31157.0,52.4,52.43,52.24,52.25,31157.0
2017-11-16 14:00:00,52.25,52.41,52.24,52.3,26652.0,52.25,52.41,52.24,52.3,26652.0
2017-11-16 14:30:00,52.28,52.29,52.21,52.27,28338.0,52.28,52.29,52.21,52.27,28338.0
2017-11-16 15:00:00,52.26,52.31,52.16,52.29,39349.0,52.26,52.31,52.16,52.29,39349.0
2017-11-16 15:30:00,52.3,52.32,52.01,52.03,169468.0,52.3,52.32,52.01,52.03,169468.0
2017-11-17 09:30:00,52.17,52.74,51.7,52.17,37256.0,52.17,52.74,51.7,52.17,37256.0
2017-11-17 10:00:00,52.11,52.46,52.03,52.29,21666.0,52.11,52.46,52.03,52.29,21666.0
2017-11-17 10:30:00,52.29,52.34,52.16,52.27,18208.0,52.29,52.34,52.16,52.27,18208.0
2017-11-17 11:00:00,52.3,52.43,52.25,52.25,24309.0,52.3,52.43,52.25,52.25,24309.0
2017-11-17 11:30:00,52.26,52.47,52.09,52.32,40514.0,52.26,52.47,52.09,52.32,40514.0
2017-11-17 12:00:00,52.33,52.33,52.07,52.24,42089.0,52.33,52.33,52.07,52.24,42089.0
2017-11-17 12:30:00,52.23,52.32,52.13,52.26,36424.0,52.23,52.32,52.13,52.26,36424.0
2017-11-17 13:00:00,52.29,52.43,52.23,52.41,48606.0,52.29,52.43,52.23,52.41,48606.0
2017-11-17 13:30:00,52.4,52.54,52.35,52.41,36098.0,52.4,52.54,52.35,52.41,36098.0
2017-11-17 14:00:00,52.42,52.44,52.25,52.3,46966.0,52.42,52.44,52.25,52.3,46966.0
2017-11-17 14:30:00,52.3,52.3,52.04,52.09,49029.0,52.3,52.3,52.04,52.09,49029.0
2017-11-17 15:00:00,52.1,52.1,51.81,51.82,72986.0,52.1,52.1,51.81,51.82,72986.0
2017-11-17 15:30:00,51.82,51.88,51.68,51.69,321882.0,51.82,51.88,51.68,51.69,321882.0
2017-11-20 09:30:00,51.82,52.04,51.45,51.62,15403.0,51.82,52.04,51.45,51.62,15403.0
2017-11-20 10:00:00,51.61,52.01,51.58,51.75,32460.0,51.61,52.01,51.58,51.75,32460.0
2017-11-20 10:30:00,51.77,51.89,51.72,51.76,15269.0,51.77,51.89,51.72,51.76,15269.0
2017-11-20 11:00:00,51.71,51.71,51.49,51.55,28755.0,51.71,51.71,51.49,51.55,28755.0
2017-11-20 11:30:00,51.56,51.71,51.55,51.63,17438.0,51.56,51.71,51.55,51.63,17438.0
2017-11-20 12:00:00,51.64,51.68,51.48,51.49,24629.0,51.64,51.68,51.48,51.49,24629.0
2017-11-20 12:30:00,51.51,51.74,51.51,51.74,11726.0,51.51,51.74,51.51,51.74,11726.0
2017-11-20 13:00:00,51.72,51.76,51.6,51.66,19334.0,51.72,51.76,51.6,51.66,19334.0
2017-11-20 13:30:00,51.65,51.75,51.64,51.68,13947.0,51.65,51.75,51.64,51.68,13947.0
2017-11-20 14:00:00,51.72,51.95,51.71,51.9,25260.0,51.72,51.95,51.71,51.9,25260.0
2017-11-20 14:30:00,51.89,51.96,51.86,51.86,20307.0,51.89,51.96,51.86,51.86,20307.0
2017-11-20 15:00:00,51.86,51.91,51.81,51.88,39569.0,51.86,51.91,51.81,51.88,39569.0
2017-11-20 15:30:00,51.87,51.93,51.78,51.86,109352.0,51.87,51.93,51.78,51.86,109352.0
2017-11-21 09:30:00,51.76,51.85,51.43,51.65,19314.0,51.76,51.85,51.43,51.65,19314.0
2017-11-21 10:00:00,51.62,51.64,51.46,51.58,30652.0,51.62,51.64,51.46,51.58,30652.0
2017-11-21 10:30:00,51.56,51.83,51.55,51.82,28344.0,51.56,51.83,51.55,51.82,28344.0
2017-11-21 11:00:00,51.84,52.1,51.78,52.02,20650.0,51.84,52.1,51.78,52.02,20650.0
2017-11-21 11:30:00,52.02,52.18,51.96,52.04,28288.0,52.02,52.18,51.96,52.04,28288.0
2017-11-21 12:00:00,52.03,52.03,51.73,51.84,76734.0,52.03,52.03,51.73,51.84,76734.0
2017-11-21 12:30:00,51.85,51.98,51.81,51.94,29735.0,51.85,51.98,51.81,51.94,29735.0
2017-11-21 13:00:00,51.93,52.09,51.93,52.07,16013.0,51.93,52.09,51.93,52.07,16013.0
2017-11-21 13:30:00,52.08,52.21,52.04,52.11,18209.0,52.08,52.21,52.04,52.11,18209.0
2017-11-21 14:00:00,52.08,52.23,52.06,52.23,22030.0,52.08,52.23,52.06,52.23,22030.0
2017-11-21 14:30:00,52.23,52.24,52.1,52.19,57321.0,52.23,52.24,52.1,52.19,57321.0
2017-11-21 15:00:00,52.17,52.24,52.08,52.16,69040.0,52.17,52.24,52.08,52.16,69040.0
2017-11-21 15:30:00,52.15,52.23,52.1,52.2,111008.0,52.15,52.23,52.1,52.2,111008.0
2017-11-22 09:30:00,52.43,52.59,52.0,52.1,21020.0,52.43,52.59,52.0,52.1,21020.0
2017-11-22 10:00:00,52.06,52.17,52.04,52.12,38900.0,52.06,52.17,52.04,52.12,38900.0
2017-11-22 10:30:00,52.1,52.28,52.03,52.12,35352.0,52.1,52.28,52.03,52.12,35352.0
2017-11-22 11:00:00,52.13,52.16,51.96,52.04,36628.0,52.13,52.16,51.96,52.04,36628.0
2017-11-22 11:30:00,52.09,52.09,51.92,52.03,70204.0,52.09,52.09,51.92,52.03,70204.0
2017-11-22 12:00:00,52.01,52.03,51.86,51.86,8310.0,52.01,52.03,51.86,51.86,8310.0
2017-11-22 12:30:00,51.85,52.03,51.83,52.03,8595.0,51.85,52.03,51.83,52.03,8595.0
2017-11-22 13:00:00,52.02,52.22,52.02,52.16,29100.0,52.02,52.22,52.02,52.16,29100.0
2017-11-22 13:30:00,52.17,52.21,52.06,52.14,8843.0,52.17,52.21,52.06,52.14,8843.0
2017-11-22 14:00:00,52.15,52.15,52.04,52.06,13339.0,52.15,52.15,52.04,52.06,13339.0
2017-11-22 14:30:00,52.06,52.13,52.03,52.1,19885.0,52.06,52.13,52.03,52.1,19885.0
2017-11-22 15:00:00,52.09,52.14,52.07,52.1,25198.0,52.09,52.14,52.07,52.1,25198.0
2017-11-22 15:30:00,52.1,52.17,52.09,52.09,81801.0,52.1,52.17,52.09,52.09,81801.0
2017-11-24 09:30:00,52.16,52.63,52.09,52.63,100461.0,52.16,52.63,52.09,52.63,100461.0
2017-11-24 10:00:00,52.62,52.81,52.57,52.72,30921.0,52.62,52.81,52.57,52.72,30921.0
2017-11-24 10:30:00,52.74,52.98,52.74,52.81,38572.0,52.74,52.98,52.74,52.81,38572.0
2017-11-24 11:00:00,52.78,52.78,52.5,52.53,18672.0,52.78,52.78,52.5,52.53,18672.0
2017-11-24 11:30:00,52.5,52.7,52.5,52.69,21005.0,52.5,52.7,52.5,52.69,21005.0
2017-11-24 12:00:00,52.69,52.73,52.55,52.65,35412.0,52.69,52.73,52.55,52.65,35412.0
2017-11-24 12:30:00,52.65,52.66,52.54,52.59,48897.0,52.65,52.66,52.54,52.59,48897.0
2017-11-27 09:30:00,52.65,52.99,52.53,52.95,33586.0,52.65,52.99,52.53,52.95,33586.0
2017-11-27 10:00:00,52.95,53.1,52.85,52.96,23560.0,52.95,53.1,52.85,52.96,23560.0
2017-11-27 10:30:00,52.97,53.09,52.78,52.86,55725.0,52.97,53.09,52.78,52.86,55725.0
2017-11-27 11:00:00,52.89,52.98,52.84,52.92,22167.0,52.89,52.98,52.84,52.92,22167.0
2017-11-27 11:30:00,52.89,52.89,52.69,52.86,38551.0,52.89,52.89,52.69,52.86,38551.0
2017-11-27 12:00:00,52.84,52.85,52.73,52.81,69247.0,52.84,52.85,52.73,52.81,69247.0
2017-11-27 12:30:00,52.81,52.82,52.55,52.58,46813.0,52.81,52.82,52.55,52.58,46813.0
2017-11-27 13:00:00,52.58,52.8,52.58,52.76,18759.0,52.58,52.8,52.58,52.76,18759.0
2017-11-27 13:30:00,52.75,52.78,52.71,52.73,24553.0,52.75,52.78,52.71,52.73,24553.0
2017-11-27 14:00:00,52.73,52.79,52.72,52.77,29369.0,52.73,52.79,52.72,52.77,29369.0
2017-11-27 14:30:00,52.78,52.82,52.59,52.65,34289.0,52.78,52.82,52.59,52.65,34289.0
2017-11-27 15:00:00,52.64,52.65,52.55,52.58,30296.0,52.64,52.65,52.55,52.58,30296.0
2017-11-27 15:30:00,52.59,52.66,52.53,52.55,84180.0,52.59,52.66,52.53,52.55,84180.0
2017-11-28 09:30:00,52.75,52.88,52.41,52.76,14237.0,52.75,52.88,52.41,52.76,14237.0
2017-11-28 10:00:00,52.76,52.77,52.59,52.6,25255.0,52.76,52.77,52.59,52.6,25255.0
2017-11-28 10:30:00,52.58,52.8,52.58,52.76,17569.0,52.58,52.8,52.58,52.76,17569.0
2017-11-28 11:00:00,52.77,52.81,52.55,52.64,26278.0,52.77,52.81,52.55,52.64,26278.0
2017-11-28 11:30:00,52.64,52.86,52.64,52.81,25916.0,52.64,52.86,52.64,52.81,25916.0
2017-11-28 12:00:00,52.79,52.8,52.66,52.66,66424.0,52.79,52.8,52.66,52.66,66424.0
2017-11-28 12:30:00,52.64,52.74,52.64,52.74,17618.0,52.64,52.74,52.64,52.74,17618.0
2017-11-28 13:00:00,52.73,52.8,52.62,52.66,29121.0,52.73,52.8,52.62,52.66,29121.0
2017-11-28 13:30:00,52.66,52.73,52.64,52.72,8502.0,52.66,52.73,52.64,52.72,8502.0
2017-11-28 14:00:00,52.69,52.74,52.6,52.68,24560.0,52.69,52.74,52.6,52.68,24560.0
2017-11-28 14:30:00,52.69,52.91,52.69,52.89,67851.0,52.69,52.91,52.69,52.89,67851.0
2017-11-28 15:00:00,52.88,53.43,52.81,53.32,168959.0,52.88,53.43,52.81,53.32,168959.0
2017-11-28 15:30:00,53.32,53.39,53.15,53.34,174933.0,53.32,53.39,53.15,53.34,174933.0
2017-11-29 09:30:00,53.45,54.89,53.38,54.8,106919.0,53.45,54.89,53.38,54.8,106919.0
2017-11-29 10:00:00,54.83,55.2,54.68,54.68,81510.0,54.83,55.2,54.68,54.68,81510.0
2017-11-29 10:30:00,54.71,54.78,54.54,54.78,60847.0,54.71,54.78,54.54,54.78,60847.0
2017-11-29 11:00:00,54.76,54.76,54.19,54.25,84198.0,54.76,54.76,54.19,54.25,84198.0
2017-11-29 11:30:00,54.25,54.75,54.25,54.74,34823.0,54.25,54.75,54.25,54.74,34823.0
2017-11-29 12:00:00,54.73,54.87,54.7,54.85,28620.0,54.73,54.87,54.7,54.85,28620.0
2017-11-29 12:30:00,54.86,55.14,54.79,55.05,117436.0,54.86,55.14,54.79,55.05,117436.0
2017-11-29 13:00:00,55.09,55.1,54.52,54.61,30526.0,55.09,55.1,54.52,54.61,30526.0
2017-11-29 13:30:00,54.61,54.71,54.52,54.71,23358.0,54.61,54.71,54.52,54.71,23358.0
2017-11-29 14:00:00,54.69,55.14,54.66,55.08,81356.0,54.69,55.14,54.66,55.08,81356.0
2017-11-29 14:30:00,55.08,55.29,54.98,55.24,140928.0,55.08,55.29,54.98,55.24,140928.0
2017-11-29 15:00:00,55.25,55.56,55.23,55.46,220912.0,55.25,55.56,55.23,55.46,220912.0
2017-11-29 15:30:00,55.46,55.48,55.29,55.35,190011.0,55.46,55.48,55.29,55.35,190011.0
2017-11-30 09:30:00,55.31,56.71,55.13,56.16,93412.0,55.31,56.71,55.13,56.16,93412.0
2017-11-30 10:00:00,56.13,56.53,55.99,56.28,70412.0,56.13,56.53,55.99,56.28,70412.0
2017-11-30 10:30:00,56.27,56.28,55.36,56.01,218438.0,56.27,56.28,55.36,56.01,218438.0
2017-11-30 11:00:00,55.96,56.15,55.84,56.05,30361.0,55.96,56.15,55.84,56.05,30361.0
2017-11-30 11:30:00,56.05,56.19,55.78,55.94,31161.0,56.05,56.19,55.78,55.94,31161.0
2017-11-30 12:00:00,55.98,55.98,55.74,55.96,32802.0,55.98,55.98,55.74,55.96,32802.0
2017-11-30 12:30:00,55.95,56.26,55.95,56.08,21773.0,55.95,56.26,55.95,56.08,21773.0
2017-11-30 13:00:00,56.05,56.12,55.65,55.71,29149.0,56.05,56.12,55.65,55.71,29149.0
2017-11-30 13:30:00,55.68,55.69,55.44,55.45,23081.0,55.68,55.69,55.44,55.45,23081.0
2017-11-30 14:00:00,55.46,55.84,55.46,55.75,49291.0,55.46,55.84,55.46,55.75,49291.0
2017-11-30 14:30:00,55.76,55.89,55.69,55.87,43619.0,55.76,55.89,55.69,55.87,43619.0
2017-11-30 15:00:00,55.87,55.87,55.66,55.75,47815.0,55.87,55.87,55.66,55.75,47815.0
2017-11-30 15:30:00,55.76,55.76,55.35,55.37,150324.0,55.76,55.76,55.35,55.37,150324.0
2017-12-01 09:30:00,55.49,55.49,54.56,54.85,45124.0,55.49,55.49,54.56,54.85,45124.0
2017-12-01 10:00:00,54.74,55.01,54.59,54.91,20622.0,54.74,55.01,54.59,54.91,20622.0
2017-12-01 10:30:00,54.97,55.34,54.9,55.05,59672.0,54.97,55.34,54.9,55.05,59672.0
2017-12-01 11:00:00,55.01,55.01,53.68,53.68,34697.0,55.01,55.01,53.68,53.68,34697.0
2017-12-01 11:30:00,53.71,54.22,53.43,54.22,39470.0,53.71,54.22,53.43,54.22,39470.0
2017-12-01 12:00:00,54.34,54.56,54.13,54.31,8148.0,54.34,54.56,54.13,54.31,8148.0
2017-12-01 12:30:00,54.31,54.8,54.31,54.74,8828.0,54.31,54.8,54.31,54.74,8828.0
2017-12-01 13:00:00,54.74,54.74,54.55,54.57,11171.0,54.74,54.74,54.55,54.57,11171.0
2017-12-01 13:30:00,54.54,54.9,54.54,54.77,13331.0,54.54,54.9,54.54,54.77,13331.0
2017-12-01 14:00:00,54.75,54.92,54.75,54.76,8332.0,54.75,54.92,54.75,54.76,8332.0
2017-12-01 14:30:00,54.76,54.83,54.72,54.81,23569.0,54.76,54.83,54.72,54.81,23569.0
2017-12-01 15:00:00,54.8,55.0,54.71,54.91,26850.0,54.8,55.0,54.71,54.91,26850.0
2017-12-01 15:30:00,54.92,55.11,54.89,55.03,117398.0,54.92,55.11,54.89,55.03,117398.0
2017-12-04 09:30:00,55.84,56.02,55.36,55.72,60458.0,55.84,56.02,55.36,55.72,60458.0
2017-12-04 10:00:00,55.64,56.49,55.62,56.12,123944.0,55.64,56.49,55.62,56.12,123944.0
2017-12-04 10:30:00,56.12,56.56,56.06,56.47,83207.0,56.12,56.56,56.06,56.47,83207.0
2017-12-04 11:00:00,56.46,56.53,56.13,56.31,100126.0,56.46,56.53,56.13,56.31,100126.0
2017-12-04 11:30:00,56.24,56.43,56.13,56.27,46839.0,56.24,56.43,56.13,56.27,46839.0
2017-12-04 12:00:00,56.3,56.32,56.07,56.25,36462.0,56.3,56.32,56.07,56.25,36462.0
2017-12-04 12:30:00,56.29,56.33,56.11,56.11,33296.0,56.29,56.33,56.11,56.11,33296.0
2017-12-04 13:00:00,56.18,56.29,56.12,56.25,49600.0,56.18,56.29,56.12,56.25,49600.0
2017-12-04 13:30:00,56.22,56.46,56.21,56.35,29824.0,56.22,56.46,56.21,56.35,29824.0
2017-12-04 14:00:00,56.3,56.31,56.15,56.23,50568.0,56.3,56.31,56.15,56.23,50568.0
2017-12-04 14:30:00,56.25,56.33,56.19,56.26,50534.0,56.25,56.33,56.19,56.26,50534.0
2017-12-04 15:00:00,56.26,56.26,56.11,56.2,25526.0,56.26,56.26,56.11,56.2,25526.0
2017-12-04 15:30:00,56.19,56.46,56.19,56.25,188169.0,56.19,56.46,56.19,56.25,188169.0
2017-12-05 09:30:00,57.18,57.83,55.85,56.15,81860.0,57.18,57.83,55.85,56.15,81860.0
2017-12-05 10:00:00,56.17,56.77,56.17,56.73,32831.0,56.17,56.77,56.17,56.73,32831.0
2017-12-05 10:30:00,56.76,56.77,56.03,56.17,32281.0,56.76,56.77,56.03,56.17,32281.0
2017-12-05 11:00:00,56.18,56.43,56.15,56.32,20400.0,56.18,56.43,56.15,56.32,20400.0
2017-12-05 11:30:00,56.35,56.51,56.17,56.18,25593.0,56.35,56.51,56.17,56.18,25593.0
2017-12-05 12:00:00,56.21,56.23,55.9,55.92,24307.0,56.21,56.23,55.9,55.92,24307.0
2017-12-05 12:30:00,55.92,55.98,55.85,55.97,18373.0,55.92,55.98,55.85,55.97,18373.0
2017-12-05 13:00:00,55.95,56.06,55.83,55.85,20452.0,55.95,56.06,55.83,55.85,20452.0
2017-12-05 13:30:00,55.9,56.01,55.88,55.97,11183.0,55.9,56.01,55.88,55.97,11183.0
2017-12-05 14:00:00,55.96,55.97,55.78,55.8,15716.0,55.96,55.97,55.78,55.8,15716.0
2017-12-05 14:30:00,55.78,55.8,55.6,55.78,22427.0,55.78,55.8,55.6,55.78,22427.0
2017-12-05 15:00:00,55.75,55.94,55.7,55.94,42561.0,55.75,55.94,55.7,55.94,42561.0
2017-12-05 15:30:00,55.93,55.97,55.77,55.82,121711.0,55.93,55.97,55.77,55.82,121711.0
2017-12-06 09:30:00,55.7,55.7,54.61,55.06,40559.0,55.7,55.7,54.61,55.06,40559.0
2017-12-06 10:00:00,55.02,55.06,54.09,54.09,56457.0,55.02,55.06,54.09,54.09,56457.0
2017-12-06 10:30:00,54.13,54.56,53.97,54.52,91379.0,54.13,54.56,53.97,54.52,91379.0
2017-12-06 11:00:00,54.53,54.72,54.47,54.64,45974.0,54.53,54.72,54.47,54.64,45974.0
2017-12-06 11:30:00,54.66,54.9,54.52,54.85,29850.0,54.66,54.9,54.52,54.85,29850.0
2017-12-06 12:00:00,54.82,54.86,54.75,54.86,31116.0,54.82,54.86,54.75,54.86,31116.0
2017-12-06 12:30:00,54.88,55.46,54.87,55.38,77860.0,54.88,55.46,54.87,55.38,77860.0
2017-12-06 13:00:00,55.43,55.74,55.32,55.73,72496.0,55.43,55.74,55.32,55.73,72496.0
2017-12-06 13:30:00,55.76,55.92,55.71,55.83,57666.0,55.76,55.92,55.71,55.83,57666.0
2017-12-06 14:00:00,55.8,55.85,55.6,55.65,52416.0,55.8,55.85,55.6,55.65,52416.0
2017-12-06 14:30:00,55.65,55.85,55.44,55.54,33956.0,55.65,55.85,55.44,55.54,33956.0
2017-12-06 15:00:00,55.53,55.57,55.21,55.27,40592.0,55.53,55.57,55.21,55.27,40592.0
2017-12-06 15:30:00,55.27,55.4,55.21,55.28,107131.0,55.27,55.4,55.21,55.28,107131.0
2017-12-07 09:30:00,55.42,55.66,54.79,55.35,41662.0,55.42,55.66,54.79,55.35,41662.0
2017-12-07 10:00:00,55.28,55.36,55.01,55.03,22543.0,55.28,55.36,55.01,55.03,22543.0
2017-12-07 10:30:00,55.04,55.45,55.04,55.24,29146.0,55.04,55.45,55.04,55.24,29146.0
2017-12-07 11:00:00,55.24,55.41,55.15,55.2,41234.0,55.24,55.41,55.15,55.2,41234.0
2017-12-07 11:30:00,55.23,55.48,55.18,55.34,32891.0,55.23,55.48,55.18,55.34,32891.0
2017-12-07 12:00:00,55.36,55.45,55.29,55.42,41232.0,55.36,55.45,55.29,55.42,41232.0
2017-12-07 12:30:00,55.42,55.42,55.19,55.23,26691.0,55.42,55.42,55.19,55.23,26691.0
2017-12-07 13:00:00,55.2,55.27,55.13,55.19,22786.0,55.2,55.27,55.13,55.19,22786.0
2017-12-07 13:30:00,55.17,55.35,55.14,55.24,25938.0,55.17,55.35,55.14,55.24,25938.0
2017-12-07 14:00:00,55.23,55.29,55.14,55.17,23601.0,55.23,55.29,55.14,55.17,23601.0
2017-12-07 14:30:00,55.16,55.23,55.12,55.19,23479.0,55.16,55.23,55.12,55.19,23479.0
2017-12-07 15:00:00,55.19,55.35,55.18,55.35,67712.0,55.19,55.35,55.18,55.35,67712.0
2017-12-07 15:30:00,55.36,55.39,55.27,55.36,117044.0,55.36,55.39,55.27,55.36,117044.0
2017-12-08 09:30:00,55.43,55.43,54.81,54.9,10045.0,55.43,55.43,54.81,54.9,10045.0
2017-12-08 10:00:00,54.9,55.13,54.76,54.94,13066.0,54.9,55.13,54.76,54.94,13066.0
2017-12-08 10:30:00,54.97,55.38,54.94,55.36,35721.0,54.97,55.38,54.94,55.36,35721.0
2017-12-08 11:00:00,55.36,55.48,55.23,55.47,18245.0,55.36,55.48,55.23,55.47,18245.0
2017-12-08 11:30:00,55.48,55.64,55.38,55.51,33537.0,55.48,55.64,55.38,55.51,33537.0
2017-12-08 12:00:00,55.51,55.58,55.43,55.58,17151.0,55.51,55.58,55.43,55.58,17151.0
2017-12-08 12:30:00,55.57,55.7,55.49,55.5,50815.0,55.57,55.7,55.49,55.5,50815.0
2017-12-08 13:00:00,55.49,55.56,55.35,55.43,130275.0,55.49,55.56,55.35,55.43,130275.0
2017-12-08 13:30:00,55.42,55.63,55.36,55.58,93637.0,55.42,55.63,55.36,55.58,93637.0
2017-12-08 14:00:00,55.57,55.6,55.44,55.49,52912.0,55.57,55.6,55.44,55.49,52912.0
2017-12-08 14:30:00,55.5,55.53,55.43,55.5,29488.0,55.5,55.53,55.43,55.5,29488.0
2017-12-08 15:00:00,55.51,55.54,55.45,55.5,60474.0,55.51,55.54,55.45,55.5,60474.0
2017-12-08 15:30:00,55.49,55.65,55.49,55.58,84812.0,55.49,55.65,55.49,55.58,84812.0
2017-12-11 09:30:00,55.75,55.75,55.04,55.41,110677.0,55.75,55.75,55.04,55.41,110677.0
2017-12-11 10:00:00,55.38,55.6,55.36,55.53,37741.0,55.38,55.6,55.36,55.53,37741.0
2017-12-11 10:30:00,55.56,55.74,55.33,55.52,41289.0,55.56,55.74,55.33,55.52,41289.0
2017-12-11 11:00:00,55.51,55.62,55.42,55.58,26772.0,55.51,55.62,55.42,55.58,26772.0
2017-12-11 11:30:00,55.6,55.68,55.4,55.53,41660.0,55.6,55.68,55.4,55.53,41660.0
2017-12-11 12:00:00,55.52,55.65,55.45,55.5,15497.0,55.52,55.65,55.45,55.5,15497.0
2017-12-11 12:30:00,55.47,55.62,55.44,55.55,15074.0,55.47,55.62,55.44,55.55,15074.0
2017-12-11 13:00:00,55.55,55.57,55.45,55.45,11079.0,55.55,55.57,55.45,55.45,11079.0
2017-12-11 13:30:00,55.45,55.55,55.41,55.46,14043.0,55.45,55.55,55.41,55.46,14043.0
2017-12-11 14:00:00,55.44,55.53,55.44,55.46,18049.0,55.44,55.53,55.44,55.46,18049.0
2017-12-11 14:30:00,55.47,55.48,55.26,55.3,33024.0,55.47,55.48,55.26,55.3,33024.0
2017-12-11 15:00:00,55.32,55.5,55.31,55.4,67067.0,55.32,55.5,55.31,55.4,67067.0
2017-12-11 15:30:00,55.41,55.48,55.33,55.46,114279.0,55.41,55.48,55.33,55.46,114279.0
2017-12-12 09:30:00,55.5,55.97,55.26,55.45,36137.0,55.5,55.97,55.26,55.45,36137.0
2017-12-12 10:00:00,55.44,55.64,55.37,55.48,42456.0,55.44,55.64,55.37,55.48,42456.0
2017-12-12 10:30:00,55.47,55.55,55.4,55.54,14029.0,55.47,55.55,55.4,55.54,14029.0
2017-12-12 11:00:00,55.54,55.69,55.46,55.6,44737.0,55.54,55.69,55.46,55.6,44737.0
2017-12-12 11:30:00,55.6,55.61,55.32,55.35,12769.0,55.6,55.61,55.32,55.35,12769.0
2017-12-12 12:00:00,55.34,55.34,55.16,55.16,20965.0,55.34,55.34,55.16,55.16,20965.0
2017-12-12 12:30:00,55.17,55.26,55.1,55.15,12217.0,55.17,55.26,55.1,55.15,12217.0
2017-12-12 13:00:00,55.18,55.18,55.09,55.13,13910.0,55.18,55.18,55.09,55.13,13910.0
2017-12-12 13:30:00,55.17,55.22,55.11,55.11,15771.0,55.17,55.22,55.11,55.11,15771.0
2017-12-12 14:00:00,55.1,55.19,54.99,55.02,19369.0,55.1,55.19,54.99,55.02,19369.0
2017-12-12 14:30:00,55.05,55.05,54.88,54.88,23544.0,55.05,55.05,54.88,54.88,23544.0
2017-12-12 15:00:00,54.86,54.87,54.48,54.55,54933.0,54.86,54.87,54.48,54.55,54933.0
2017-12-12 15:30:00,54.56,54.57,54.37,54.5,107072.0,54.56,54.57,54.37,54.5,107072.0
2017-12-13 09:30:00,54.21,54.77,54.21,54.43,42294.0,54.21,54.77,54.21,54.43,42294.0
2017-12-13 10:00:00,54.5,54.64,54.36,54.62,47213.0,54.5,54.64,54.36,54.62,47213.0
2017-12-13 10:30:00,54.63,54.65,54.31,54.45,26890.0,54.63,54.65,54.31,54.45,26890.0
2017-12-13 11:00:00,54.45,54.51,54.31,54.33,26201.0,54.45,54.51,54.31,54.33,26201.0
2017-12-13 11:30:00,54.36,54.54,54.25,54.5,72306.0,54.36,54.54,54.25,54.5,72306.0
2017-12-13 12:00:00,54.51,54.65,54.5,54.61,59935.0,54.51,54.65,54.5,54.61,59935.0
2017-12-13 12:30:00,54.59,54.6,54.35,54.35,30744.0,54.59,54.6,54.35,54.35,30744.0
2017-12-13 13:00:00,54.34,54.42,54.29,54.34,21703.0,54.34,54.42,54.29,54.34,21703.0
2017-12-13 13:30:00,54.35,54.43,54.32,54.39,30355.0,54.35,54.43,54.32,54.39,30355.0
2017-12-13 14:00:00,54.45,54.58,54.38,54.44,47054.0,54.45,54.58,54.38,54.44,47054.0
2017-12-13 14:30:00,54.45,54.48,54.31,54.34,38597.0,54.45,54.48,54.31,54.34,38597.0
2017-12-13 15:00:00,54.34,54.48,54.33,54.45,42157.0,54.34,54.48,54.33,54.45,42157.0
2017-12-13 15:30:00,54.46,54.48,54.24,54.28,143047.0,54.46,54.48,54.24,54.28,143047.0
2017-12-14 09:30:00,54.28,54.5,53.29,53.59,47546.0,54.28,54.5,53.29,53.59,47546.0
2017-12-14 10:00:00,53.48,53.53,53.12,53.28,50422.0,53.48,53.53,53.12,53.28,50422.0
2017-12-14 10:30:00,53.33,53.54,53.31,53.32,20072.0,53.33,53.54,53.31,53.32,20072.0
2017-12-14 11:00:00,53.28,53.3,52.83,52.88,38381.0,53.28,53.3,52.83,52.88,38381.0
2017-12-14 11:30:00,52.88,53.04,52.87,52.95,31121.0,52.88,53.04,52.87,52.95,31121.0
2017-12-14 12:00:00,52.95,52.96,52.54,52.58,26042.0,52.95,52.96,52.54,52.58,26042.0
2017-12-14 12:30:00,52.55,52.6,52.44,52.51,56531.0,52.55,52.6,52.44,52.51,56531.0
2017-12-14 13:00:00,52.51,52.64,52.46,52.63,27043.0,52.51,52.64,52.46,52.63,27043.0
2017-12-14 13:30:00,52.62,52.68,52.49,52.49,30040.0,52.62,52.68,52.49,52.49,30040.0
2017-12-14 14:00:00,52.49,52.49,51.87,51.88,37781.0,52.49,52.49,51.87,51.88,37781.0
2017-12-14 14:30:00,51.87,52.27,51.81,52.2,73514.0,51.87,52.27,51.81,52.2,73514.0
2017-12-14 15:00:00,52.21,52.48,52.12,52.44,106211.0,52.21,52.48,52.12,52.44,106211.0
2017-12-14 15:30:00,52.44,52.6,52.36,52.43,152606.0,52.44,52.6,52.36,52.43,152606.0
2017-12-15 09:30:00,52.47,52.82,52.2,52.42,135640.0,52.47,52.82,52.2,52.42,135640.0
2017-12-15 10:00:00,52.47,52.56,52.17,52.3,84821.0,52.47,52.56,52.17,52.3,84821.0
2017-12-15 10:30:00,52.29,52.53,52.16,52.45,24211.0,52.29,52.53,52.16,52.45,24211.0
2017-12-15 11:00:00,52.45,52.67,52.43,52.6,34743.0,52.45,52.67,52.43,52.6,34743.0
2017-12-15 11:30:00,52.6,52.69,52.47,52.68,27853.0,52.6,52.69,52.47,52.68,27853.0
2017-12-15 12:00:00,52.66,52.7,52.14,52.3,35682.0,52.66,52.7,52.14,52.3,35682.0
2017-12-15 12:30:00,52.28,52.69,52.26,52.64,45091.0,52.28,52.69,52.26,52.64,45091.0
2017-12-15 13:00:00,52.62,52.67,52.49,52.5,29511.0,52.62,52.67,52.49,52.5,29511.0
2017-12-15 13:30:00,52.5,52.72,52.5,52.71,20921.0,52.5,52.72,52.5,52.71,20921.0
2017-12-15 14:00:00,52.7,52.92,52.64,52.76,45710.0,52.7,52.92,52.64,52.76,45710.0
2017-12-15 14:30:00,52.78,52.8,52.61,52.65,52590.0,52.78,52.8,52.61,52.65,52590.0
2017-12-15 15:00:00,52.66,52.81,52.66,52.67,86832.0,52.66,52.81,52.66,52.67,86832.0
2017-12-15 15:30:00,52.68,52.71,52.46,52.57,172367.0,52.68,52.71,52.46,52.57,172367.0
2017-12-18 09:30:00,53.19,53.71,53.03,53.45,87842.0,53.19,53.71,53.03,53.45,87842.0
2017-12-18 10:00:00,53.45,53.93,53.42,53.81,82934.0,53.45,53.93,53.42,53.81,82934.0
2017-12-18 10:30:00,53.8,53.8,53.4,53.68,28217.0,53.8,53.8,53.4,53.68,28217.0
2017-12-18 11:00:00,53.72,53.91,53.65,53.83,29263.0,53.72,53.91,53.65,53.83,29263.0
2017-12-18 11:30:00,53.86,53.94,53.79,53.89,15408.0,53.86,53.94,53.79,53.89,15408.0
2017-12-18 12:00:00,53.94,54.02,53.86,53.87,14041.0,53.94,54.02,53.86,53.87,14041.0
2017-12-18 12:30:00,53.89,53.91,53.82,53.86,10424.0,53.89,53.91,53.82,53.86,10424.0
2017-12-18 13:00:00,53.85,53.85,53.72,53.73,11140.0,53.85,53.85,53.72,53.73,11140.0
2017-12-18 13:30:00,53.74,53.75,53.57,53.57,16031.0,53.74,53.75,53.57,53.57,16031.0
2017-12-18 14:00:00,53.55,53.66,53.55,53.59,17261.0,53.55,53.66,53.55,53.59,17261.0
2017-12-18 14:30:00,53.59,53.88,53.57,53.88,23846.0,53.59,53.88,53.57,53.88,23846.0
2017-12-18 15:00:00,53.88,53.98,53.77,53.82,84073.0,53.88,53.98,53.77,53.82,84073.0
2017-12-18 15:30:00,53.83,53.88,53.76,53.79,181017.0,53.83,53.88,53.76,53.79,181017.0
2017-12-19 09:30:00,54.21,54.21,53.1,53.1,40669.0,54.21,54.21,53.1,53.1,40669.0
2017-12-19 10:00:00,53.09,53.28,52.87,52.87,18844.0,53.09,53.28,52.87,52.87,18844.0
2017-12-19 10:30:00,52.8,52.95,52.76,52.87,26553.0,52.8,52.95,52.76,52.87,26553.0
2017-12-19 11:00:00,52.88,53.0,52.82,52.92,35671.0,52.88,53.0,52.82,52.92,35671.0
2017-12-19 11:30:00,52.91,53.11,52.91,53.04,14902.0,52.91,53.11,52.91,53.04,14902.0
2017-12-19 12:00:00,53.08,53.09,52.86,52.91,13114.0,53.08,53.09,52.86,52.91,13114.0
2017-12-19 12:30:00,52.9,52.9,52.6,52.61,22038.0,52.9,52.9,52.6,52.61,22038.0
2017-12-19 13:00:00,52.61,52.88,52.58,52.86,18232.0,52.61,52.88,52.58,52.86,18232.0
2017-12-19 13:30:00,52.86,52.92,52.73,52.92,8563.0,52.86,52.92,52.73,52.92,8563.0
2017-12-19 14:00:00,52.9,52.9,52.73,52.79,16777.0,52.9,52.9,52.73,52.79,16777.0
2017-12-19 14:30:00,52.77,52.79,52.58,52.61,18169.0,52.77,52.79,52.58,52.61,18169.0
2017-12-19 15:00:00,52.6,52.77,52.42,52.76,46826.0,52.6,52.77,52.42,52.76,46826.0
2017-12-19 15:30:00,52.76,52.8,52.6,52.61,110986.0,52.76,52.8,52.6,52.61,110986.0
2017-12-20 09:30:00,52.85,53.08,52.48,52.55,12633.0,52.85,53.08,52.48,52.55,12633.0
2017-12-20 10:00:00,52.61,52.69,52.38,52.38,19335.0,52.61,52.69,52.38,52.38,19335.0
2017-12-20 10:30:00,52.38,52.6,52.38,52.58,14444.0,52.38,52.6,52.38,52.58,14444.0
2017-12-20 11:00:00,52.59,52.73,52.55,52.61,16194.0,52.59,52.73,52.55,52.61,16194.0
2017-12-20 11:30:00,52.6,52.63,52.44,52.44,13730.0,52.6,52.63,52.44,52.44,13730.0
2017-12-20 12:00:00,52.44,52.52,52.38,52.49,11510.0,52.44,52.52,52.38,52.49,11510.0
2017-12-20 12:30:00,52.45,52.55,52.39,52.5,21719.0,52.45,52.55,52.39,52.5,21719.0
2017-12-20 13:00:00,52.52,52.55,52.43,52.48,43747.0,52.52,52.55,52.43,52.48,43747.0
2017-12-20 13:30:00,52.5,52.51,52.4,52.5,17154.0,52.5,52.51,52.4,52.5,17154.0
2017-12-20 14:00:00,52.49,52.53,52.42,52.43,22997.0,52.49,52.53,52.42,52.43,22997.0
2017-12-20 14:30:00,52.41,52.42,52.33,52.38,21172.0,52.41,52.42,52.33,52.38,21172.0
2017-12-20 15:00:00,52.39,52.39,52.25,52.27,43325.0,52.39,52.39,52.25,52.27,43325.0
2017-12-20 15:30:00,52.29,52.29,52.13,52.19,87189.0,52.29,52.29,52.13,52.19,87189.0
2017-12-21 09:30:00,52.05,52.19,51.37,52.15,61918.0,52.05,52.19,51.37,52.15,61918.0
2017-12-21 10:00:00,52.14,52.37,51.8,52.22,111505.0,52.14,52.37,51.8,52.22,111505.0
2017-12-21 10:30:00,52.2,52.44,52.14,52.32,73861.0,52.2,52.44,52.14,52.32,73861.0
2017-12-21 11:00:00,52.33,52.36,52.12,52.2,33635.0,52.33,52.36,52.12,52.2,33635.0
2017-12-21 11:30:00,52.18,52.21,52.0,52.0,26837.0,52.18,52.21,52.0,52.0,26837.0
2017-12-21 12:00:00,51.98,52.01,51.79,51.83,17340.0,51.98,52.01,51.79,51.83,17340.0
2017-12-21 12:30:00,51.78,51.85,51.67,51.77,20614.0,51.78,51.85,51.67,51.77,20614.0
2017-12-21 13:00:00,51.75,51.79,51.57,51.58,32044.0,51.75,51.79,51.57,51.58,32044.0
2017-12-21 13:30:00,51.58,51.68,51.46,51.65,32488.0,51.58,51.68,51.46,51.65,32488.0
2017-12-21 14:00:00,51.67,51.82,51.65,51.79,36416.0,51.67,51.82,51.65,51.79,36416.0
2017-12-21 14:30:00,51.79,51.8,51.62,51.62,20990.0,51.79,51.8,51.62,51.62,20990.0
2017-12-21 15:00:00,51.64,51.73,51.61,51.67,44332.0,51.64,51.73,51.61,51.67,44332.0
2017-12-21 15:30:00,51.68,51.71,51.52,51.55,86266.0,51.68,51.71,51.52,51.55,86266.0
2017-12-22 09:30:00,51.7,51.76,50.92,51.3,21877.0,51.7,51.76,50.92,51.3,21877.0
2017-12-22 10:00:00,51.3,51.41,51.09,51.15,42330.0,51.3,51.41,51.09,51.15,42330.0
2017-12-22 10:30:00,51.21,51.36,51.11,51.3,47977.0,51.21,51.36,51.11,51.3,47977.0
2017-12-22 11:00:00,51.29,51.3,50.76,51.02,39777.0,51.29,51.3,50.76,51.02,39777.0
2017-12-22 11:30:00,50.97,51.11,50.88,51.07,10093.0,50.97,51.11,50.88,51.07,10093.0
2017-12-22 12:00:00,51.09,51.23,51.07,51.22,16518.0,51.09,51.23,51.07,51.22,16518.0
2017-12-22 12:30:00,51.18,51.23,51.15,51.23,9365.0,51.18,51.23,51.15,51.23,9365.0
2017-12-22 13:00:00,51.23,51.23,51.09,51.21,23058.0,51.23,51.23,51.09,51.21,23058.0
2017-12-22 13:30:00,51.22,51.51,51.21,51.5,28787.0,51.22,51.51,51.21,51.5,28787.0
2017-12-22 14:00:00,51.5,51.61,51.37,51.37,64890.0,51.5,51.61,51.37,51.37,64890.0
2017-12-22 14:30:00,51.38,51.42,51.34,51.38,19946.0,51.38,51.42,51.34,51.38,19946.0
2017-12-22 15:00:00,51.39,51.41,51.16,51.29,50356.0,51.39,51.41,51.16,51.29,50356.0
2017-12-22 15:30:00,51.3,51.57,51.3,51.54,119424.0,51.3,51.57,51.3,51.54,119424.0
2017-12-26 09:30:00,51.33,52.09,51.33,51.78,24823.0,51.33,52.09,51.33,51.78,24823.0
2017-12-26 10:00:00,51.79,51.82,51.51,51.55,43335.0,51.79,51.82,51.51,51.55,43335.0
2017-12-26 10:30:00,51.57,51.64,51.37,51.41,12190.0,51.57,51.64,51.37,51.41,12190.0
2017-12-26 11:00:00,51.42,51.42,51.31,51.31,16263.0,51.42,51.42,51.31,51.31,16263.0
2017-12-26 11:30:00,51.32,51.39,51.31,51.37,18931.0,51.32,51.39,51.31,51.37,18931.0
2017-12-26 12:00:00,51.37,51.56,51.31,51.54,31679.0,51.37,51.56,51.31,51.54,31679.0
2017-12-26 12:30:00,51.53,51.67,51.53,51.65,8055.0,51.53,51.67,51.53,51.65,8055.0
2017-12-26 13:00:00,51.64,51.72,51.61,51.71,9828.0,51.64,51.72,51.61,51.71,9828.0
2017-12-26 13:30:00,51.71,51.71,51.62,51.64,16121.0,51.71,51.71,51.62,51.64,16121.0
2017-12-26 14:00:00,51.64,51.64,51.5,51.55,15088.0,51.64,51.64,51.5,51.55,15088.0
2017-12-26 14:30:00,51.55,51.66,51.54,51.64,18693.0,51.55,51.66,51.54,51.64,18693.0
2017-12-26 15:00:00,51.62,51.65,51.57,51.58,22923.0,51.62,51.65,51.57,51.58,22923.0
2017-12-26 15:30:00,51.59,51.67,51.58,51.64,119258.0,51.59,51.67,51.58,51.64,119258.0
2017-12-27 09:30:00,51.65,51.92,51.63,51.67,13787.0,51.65,51.92,51.63,51.67,13787.0
2017-12-27 10:00:00,51.72,51.8,51.6,51.78,19098.0,51.72,51.8,51.6,51.78,19098.0
2017-12-27 10:30:00,51.75,51.77,51.62,51.71,23291.0,51.75,51.77,51.62,51.71,23291.0
2017-12-27 11:00:00,51.7,51.78,51.67,51.75,11951.0,51.7,51.78,51.67,51.75,11951.0
2017-12-27 11:30:00,51.74,51.79,51.67,51.79,19946.0,51.74,51.79,51.67,51.79,19946.0
2017-12-27 12:00:00,51.79,51.79,51.51,51.52,13969.0,51.79,51.79,51.51,51.52,13969.0
2017-12-27 12:30:00,51.51,51.66,51.5,51.66,9363.0,51.51,51.66,51.5,51.66,9363.0
2017-12-27 13:00:00,51.63,51.68,51.58,51.64,6880.0,51.63,51.68,51.58,51.64,6880.0
2017-12-27 13:30:00,51.65,51.67,51.58,51.64,8129.0,51.65,51.67,51.58,51.64,8129.0
2017-12-27 14:00:00,51.64,51.65,51.57,51.65,9803.0,51.64,51.65,51.57,51.65,9803.0
2017-12-27 14:30:00,51.65,51.65,51.48,51.48,11488.0,51.65,51.65,51.48,51.48,11488.0
2017-12-27 15:00:00,51.49,51.51,51.39,51.41,17318.0,51.49,51.51,51.39,51.41,17318.0
2017-12-27 15:30:00,51.41,51.5,51.41,51.45,68531.0,51.41,51.5,51.41,51.45,68531.0
2017-12-28 09:30:00,51.53,51.71,51.0,51.31,15692.0,51.53,51.71,51.0,51.31,15692.0
2017-12-28 10:00:00,51.31,51.43,51.28,51.39,31583.0,51.31,51.43,51.28,51.39,31583.0
2017-12-28 10:30:00,51.39,51.39,51.29,51.35,14722.0,51.39,51.39,51.29,51.35,14722.0
2017-12-28 11:00:00,51.33,51.33,51.14,51.2,8650.0,51.33,51.33,51.14,51.2,8650.0
2017-12-28 11:30:00,51.24,51.34,51.2,51.34,6730.0,51.24,51.34,51.2,51.34,6730.0
2017-12-28 12:00:00,51.34,51.34,51.15,51.21,8445.0,51.34,51.34,51.15,51.21,8445.0
2017-12-28 12:30:00,51.2,51.2,51.07,51.13,8582.0,51.2,51.2,51.07,51.13,8582.0
2017-12-28 13:00:00,51.11,51.16,51.09,51.15,8058.0,51.11,51.16,51.09,51.15,8058.0
2017-12-28 13:30:00,51.13,51.13,50.97,51.03,13262.0,51.13,51.13,50.97,51.03,13262.0
2017-12-28 14:00:00,51.03,51.22,51.02,51.19,9004.0,51.03,51.22,51.02,51.19,9004.0
2017-12-28 14:30:00,51.2,51.27,51.16,51.25,8054.0,51.2,51.27,51.16,51.25,8054.0
2017-12-28 15:00:00,51.26,51.39,51.25,51.38,27161.0,51.26,51.39,51.25,51.38,27161.0
2017-12-28 15:30:00,51.37,51.39,51.28,51.37,79869.0,51.37,51.39,51.28,51.37,79869.0
2017-12-29 09:30:00,52.0,52.41,51.6,51.66,124535.0,52.0,52.41,51.6,51.66,124535.0
2017-12-29 10:00:00,51.68,51.68,51.27,51.63,50201.0,51.68,51.68,51.27,51.63,50201.0
2017-12-29 10:30:00,51.58,51.66,51.52,51.55,21465.0,51.58,51.66,51.52,51.55,21465.0
2017-12-29 11:00:00,51.52,51.61,51.4,51.48,26276.0,51.52,51.61,51.4,51.48,26276.0
2017-12-29 11:30:00,51.49,51.5,51.32,51.38,26690.0,51.49,51.5,51.32,51.38,26690.0
2017-12-29 12:00:00,51.38,51.61,51.36,51.55,21929.0,51.38,51.61,51.36,51.55,21929.0
2017-12-29 12:30:00,51.56,51.72,51.56,51.69,18510.0,51.56,51.72,51.56,51.69,18510.0
2017-12-29 13:00:00,51.7,51.79,51.64,51.79,15773.0,51.7,51.79,51.64,51.79,15773.0
2017-12-29 13:30:00,51.79,51.79,51.58,51.65,22191.0,51.79,51.79,51.58,51.65,22191.0
2017-12-29 14:00:00,51.66,51.76,51.62,51.71,20327.0,51.66,51.76,51.62,51.71,20327.0
2017-12-29 14:30:00,51.68,51.77,51.65,51.66,37852.0,51.68,51.77,51.65,51.66,37852.0
2017-12-29 15:00:00,51.65,51.67,51.51,51.6,39350.0,51.65,51.67,51.51,51.6,39350.0
2017-12-29 15:30:00,51.6,51.6,51.32,51.33,136360.0,51.6,51.6,51.32,51.33,136360.0
2018-01-02 09:30:00,51.71,52.22,51.51,52.11,119659.0,51.71,52.22,51.51,52.11,119659.0
2018-01-02 10:00:00,52.15,52.55,52.08,52.33,56063.0,52.15,52.55,52.08,52.33,56063.0
2018-01-02 10:30:00,52.38,52.48,52.27,52.41,66674.0,52.38,52.48,52.27,52.41,66674.0
2018-01-02 11:00:00,52.41,52.44,52.29,52.36,23865.0,52.41,52.44,52.29,52.36,23865.0
2018-01-02 11:30:00,52.33,52.36,52.12,52.12,27340.0,52.33,52.36,52.12,52.12,27340.0
2018-01-02 12:00:00,52.13,52.27,52.08,52.21,31240.0,52.13,52.27,52.08,52.21,31240.0
2018-01-02 12:30:00,52.21,52.27,52.16,52.24,19498.0,52.21,52.27,52.16,52.24,19498.0
2018-01-02 13:00:00,52.24,52.29,52.17,52.29,29512.0,52.24,52.29,52.17,52.29,29512.0
2018-01-02 13:30:00,52.29,52.48,52.28,52.45,47739.0,52.29,52.48,52.28,52.45,47739.0
2018-01-02 14:00:00,52.43,52.59,52.3,52.37,38038.0,52.43,52.59,52.3,52.37,38038.0
2018-01-02 14:30:00,52.38,52.58,52.36,52.52,58596.0,52.38,52.58,52.36,52.52,58596.0
2018-01-02 15:00:00,52.52,52.52,52.27,52.37,35598.0,52.52,52.52,52.27,52.37,35598.0
2018-01-02 15:30:00,52.36,52.59,52.34,52.52,215771.0,52.36,52.59,52.34,52.52,215771.0
2018-01-03 09:30:00,52.27,53.0,52.07,52.8,68547.0,52.27,53.0,52.07,52.8,68547.0
2018-01-03 10:00:00,52.81,52.98,52.72,52.98,64586.0,52.81,52.98,52.72,52.98,64586.0
2018-01-03 10:30:00,52.98,53.09,52.81,53.03,133578.0,52.98,53.09,52.81,53.03,133578.0
2018-01-03 11:00:00,53.06,53.07,52.92,53.01,35999.0,53.06,53.07,52.92,53.01,35999.0
2018-01-03 11:30:00,53.03,53.05,52.91,53.04,57922.0,53.03,53.05,52.91,53.04,57922.0
2018-01-03 12:00:00,53.04,53.04,52.88,52.98,30966.0,53.04,53.04,52.88,52.98,30966.0
2018-01-03 12:30:00,52.97,53.03,52.93,53.0,20400.0,52.97,53.03,52.93,53.0,20400.0
2018-01-03 13:00:00,53.0,53.01,52.87,52.91,51671.0,53.0,53.01,52.87,52.91,51671.0
2018-01-03 13:30:00,52.92,53.04,52.89,53.04,54975.0,52.92,53.04,52.89,53.04,54975.0
2018-01-03 14:00:00,53.05,53.46,53.05,53.44,159811.0,53.05,53.46,53.05,53.44,159811.0
2018-01-03 14:30:00,53.44,53.54,53.37,53.47,50573.0,53.44,53.54,53.37,53.47,50573.0
2018-01-03 15:00:00,53.47,53.65,53.47,53.63,101404.0,53.47,53.65,53.47,53.63,101404.0
2018-01-03 15:30:00,53.64,53.76,53.57,53.75,300494.0,53.64,53.76,53.57,53.75,300494.0
2018-01-04 09:30:00,53.9,54.43,53.9,54.21,137087.0,53.9,54.43,53.9,54.21,137087.0
2018-01-04 10:00:00,54.25,54.25,53.77,53.77,66492.0,54.25,54.25,53.77,53.77,66492.0
2018-01-04 10:30:00,53.77,54.23,53.76,54.23,82911.0,53.77,54.23,53.76,54.23,82911.0
2018-01-04 11:00:00,54.2,54.39,54.12,54.19,36719.0,54.2,54.39,54.12,54.19,36719.0
2018-01-04 11:30:00,54.24,54.34,54.09,54.23,45485.0,54.24,54.34,54.09,54.23,45485.0
2018-01-04 12:00:00,54.21,54.33,54.13,54.3,54502.0,54.21,54.33,54.13,54.3,54502.0
2018-01-04 12:30:00,54.3,54.58,54.25,54.51,164572.0,54.3,54.58,54.25,54.51,164572.0
2018-01-04 13:00:00,54.51,54.85,54.51,54.83,106853.0,54.51,54.85,54.51,54.83,106853.0
2018-01-04 13:30:00,54.83,54.97,54.75,54.9,79724.0,54.83,54.97,54.75,54.9,79724.0
2018-01-04 14:00:00,54.92,54.94,54.66,54.71,74975.0,54.92,54.94,54.66,54.71,74975.0
2018-01-04 14:30:00,54.7,54.82,54.61,54.66,60487.0,54.7,54.82,54.61,54.66,60487.0
2018-01-04 15:00:00,54.65,54.73,54.64,54.65,93154.0,54.65,54.73,54.64,54.65,93154.0
2018-01-04 15:30:00,54.65,54.8,54.56,54.67,383921.0,54.65,54.8,54.56,54.67,383921.0
2018-01-05 09:30:00,54.95,55.4,54.77,55.0,44623.0,54.95,55.4,54.77,55.0,44623.0
2018-01-05 10:00:00,55.0,55.35,54.93,55.25,44707.0,55.0,55.35,54.93,55.25,44707.0
2018-01-05 10:30:00,55.25,55.42,55.2,55.35,34776.0,55.25,55.42,55.2,55.35,34776.0
2018-01-05 11:00:00,55.35,55.63,55.32,55.6,47444.0,55.35,55.63,55.32,55.6,47444.0
2018-01-05 11:30:00,55.65,55.71,55.34,55.34,61764.0,55.65,55.71,55.34,55.34,61764.0
2018-01-05 12:00:00,55.33,55.35,55.19,55.31,15758.0,55.33,55.35,55.19,55.31,15758.0
2018-01-05 12:30:00,55.34,55.53,55.29,55.53,17484.0,55.34,55.53,55.29,55.53,17484.0
2018-01-05 13:00:00,55.51,55.65,55.49,55.64,14639.0,55.51,55.65,55.49,55.64,14639.0
2018-01-05 13:30:00,55.65,55.76,55.58,55.73,26536.0,55.65,55.76,55.58,55.73,26536.0
2018-01-05 14:00:00,55.71,55.78,55.64,55.64,29678.0,55.71,55.78,55.64,55.64,29678.0
2018-01-05 14:30:00,55.65,55.75,55.63,55.65,55912.0,55.65,55.75,55.63,55.65,55912.0
2018-01-05 15:00:00,55.64,55.64,55.53,55.59,29676.0,55.64,55.64,55.53,55.59,29676.0
2018-01-05 15:30:00,55.6,55.64,55.5,55.58,132340.0,55.6,55.64,55.5,55.58,132340.0
2018-01-08 09:30:00,55.47,56.13,55.47,55.84,88801.0,55.47,56.13,55.47,55.84,88801.0
2018-01-08 10:00:00,55.76,55.96,55.76,55.9,64592.0,55.76,55.96,55.76,55.9,64592.0
2018-01-08 10:30:00,55.9,55.97,55.75,55.93,34459.0,55.9,55.97,55.75,55.93,34459.0
2018-01-08 11:00:00,55.94,56.04,55.91,55.99,49154.0,55.94,56.04,55.91,55.99,49154.0
2018-01-08 11:30:00,55.99,56.07,55.91,56.0,15058.0,55.99,56.07,55.91,56.0,15058.0
2018-01-08 12:00:00,56.03,56.16,56.0,56.14,11114.0,56.03,56.16,56.0,56.14,11114.0
2018-01-08 12:30:00,56.12,56.17,56.06,56.1,30764.0,56.12,56.17,56.06,56.1,30764.0
2018-01-08 13:00:00,56.11,56.19,56.11,56.15,15872.0,56.11,56.19,56.11,56.15,15872.0
2018-01-08 13:30:00,56.14,56.17,56.05,56.08,17312.0,56.14,56.17,56.05,56.08,17312.0
2018-01-08 14:00:00,56.07,56.17,56.06,56.17,14478.0,56.07,56.17,56.06,56.17,14478.0
2018-01-08 14:30:00,56.18,56.36,56.17,56.25,59096.0,56.18,56.36,56.17,56.25,59096.0
2018-01-08 15:00:00,56.25,56.36,56.24,56.35,47071.0,56.25,56.36,56.24,56.35,47071.0
2018-01-08 15:30:00,56.36,56.87,56.32,56.86,483553.0,56.36,56.87,56.32,56.86,483553.0
2018-01-09 09:30:00,56.91,56.92,56.5,56.81,45882.0,56.91,56.92,56.5,56.81,45882.0
2018-01-09 10:00:00,56.78,56.79,56.48,56.66,40683.0,56.78,56.79,56.48,56.66,40683.0
2018-01-09 10:30:00,56.66,56.73,56.23,56.45,154487.0,56.66,56.73,56.23,56.45,154487.0
2018-01-09 11:00:00,56.47,56.56,56.28,56.32,24551.0,56.47,56.56,56.28,56.32,24551.0
2018-01-09 11:30:00,56.32,56.53,56.26,56.44,19804.0,56.32,56.53,56.26,56.44,19804.0
2018-01-09 12:00:00,56.43,56.49,56.4,56.48,20216.0,56.43,56.49,56.4,56.48,20216.0
2018-01-09 12:30:00,56.5,56.54,56.45,56.48,11000.0,56.5,56.54,56.45,56.48,11000.0
2018-01-09 13:00:00,56.5,56.58,56.47,56.49,15266.0,56.5,56.58,56.47,56.49,15266.0
2018-01-09 13:30:00,56.48,56.55,56.45,56.5,11700.0,56.48,56.55,56.45,56.5,11700.0
2018-01-09 14:00:00,56.52,56.58,56.49,56.5,19422.0,56.52,56.58,56.49,56.5,19422.0
2018-01-09 14:30:00,56.52,56.74,56.5,56.66,21404.0,56.52,56.74,56.5,56.66,21404.0
2018-01-09 15:00:00,56.65,56.68,56.55,56.55,22682.0,56.65,56.68,56.55,56.55,22682.0
2018-01-09 15:30:00,56.54,56.56,56.35,56.38,126607.0,56.54,56.56,56.35,56.38,126607.0
2018-01-10 09:30:00,56.25,56.29,55.9,56.14,70723.0,56.25,56.29,55.9,56.14,70723.0
2018-01-10 10:00:00,56.12,56.39,55.94,56.31,59690.0,56.12,56.39,55.94,56.31,59690.0
2018-01-10 10:30:00,56.31,56.49,56.08,56.1,24939.0,56.31,56.49,56.08,56.1,24939.0
2018-01-10 11:00:00,56.09,56.16,56.06,56.06,28311.0,56.09,56.16,56.06,56.06,28311.0
2018-01-10 11:30:00,56.06,56.11,56.01,56.09,18548.0,56.06,56.11,56.01,56.09,18548.0
2018-01-10 12:00:00,56.09,56.13,56.04,56.09,17650.0,56.09,56.13,56.04,56.09,17650.0
2018-01-10 12:30:00,56.12,56.12,56.02,56.07,15786.0,56.12,56.12,56.02,56.07,15786.0
2018-01-10 13:00:00,56.05,56.08,56.04,56.06,16444.0,56.05,56.08,56.04,56.06,16444.0
2018-01-10 13:30:00,56.05,56.14,56.04,56.1,30462.0,56.05,56.14,56.04,56.1,30462.0
2018-01-10 14:00:00,56.1,56.12,55.86,55.86,29799.0,56.1,56.12,55.86,55.86,29799.0
2018-01-10 14:30:00,55.85,56.03,55.83,55.91,41385.0,55.85,56.03,55.83,55.91,41385.0
2018-01-10 15:00:00,55.91,55.97,55.76,55.94,41624.0,55.91,55.97,55.76,55.94,41624.0
2018-01-10 15:30:00,55.95,56.11,55.94,56.09,109362.0,55.95,56.11,55.94,56.09,109362.0
2018-01-11 09:30:00,56.21,56.66,56.01,56.65,29445.0,56.21,56.66,56.01,56.65,29445.0
2018-01-11 10:00:00,56.61,56.74,56.36,56.51,25642.0,56.61,56.74,56.36,56.51,25642.0
2018-01-11 10:30:00,56.51,56.82,56.5,56.79,15363.0,56.51,56.82,56.5,56.79,15363.0
2018-01-11 11:00:00,56.81,56.98,56.76,56.76,16586.0,56.81,56.98,56.76,56.76,16586.0
2018-01-11 11:30:00,56.75,56.86,56.7,56.8,16262.0,56.75,56.86,56.7,56.8,16262.0
2018-01-11 12:00:00,56.8,56.92,56.78,56.89,20358.0,56.8,56.92,56.78,56.89,20358.0
2018-01-11 12:30:00,56.9,57.2,56.9,57.18,19636.0,56.9,57.2,56.9,57.18,19636.0
2018-01-11 13:00:00,57.2,57.28,57.19,57.28,21727.0,57.2,57.28,57.19,57.28,21727.0
2018-01-11 13:30:00,57.29,57.42,57.29,57.39,15300.0,57.29,57.42,57.29,57.39,15300.0
2018-01-11 14:00:00,57.41,57.69,57.4,57.65,31239.0,57.41,57.69,57.4,57.65,31239.0
2018-01-11 14:30:00,57.65,57.77,57.49,57.66,41136.0,57.65,57.77,57.49,57.66,41136.0
2018-01-11 15:00:00,57.66,57.71,57.51,57.52,44034.0,57.66,57.71,57.51,57.52,44034.0
2018-01-11 15:30:00,57.53,57.71,57.47,57.71,110172.0,57.53,57.71,57.47,57.71,110172.0
2018-01-12 09:30:00,57.86,58.29,57.8,58.18,15146.0,57.86,58.29,57.8,58.18,15146.0
2018-01-12 10:00:00,58.24,58.44,57.98,58.07,20379.0,58.24,58.44,57.98,58.07,20379.0
2018-01-12 10:30:00,58.09,58.19,57.97,58.18,15453.0,58.09,58.19,57.97,58.18,15453.0
2018-01-12 11:00:00,58.21,58.23,58.01,58.14,12574.0,58.21,58.23,58.01,58.14,12574.0
2018-01-12 11:30:00,58.12,58.19,58.03,58.04,31024.0,58.12,58.19,58.03,58.04,31024.0
2018-01-12 12:00:00,58.05,58.06,57.93,57.98,20699.0,58.05,58.06,57.93,57.98,20699.0
2018-01-12 12:30:00,57.97,57.99,57.9,57.97,13328.0,57.97,57.99,57.9,57.97,13328.0
2018-01-12 13:00:00,57.97,57.97,57.74,57.74,16425.0,57.97,57.97,57.74,57.74,16425.0
2018-01-12 13:30:00,57.74,57.75,57.51,57.51,29199.0,57.74,57.75,57.51,57.51,29199.0
2018-01-12 14:00:00,57.53,57.7,57.5,57.69,15239.0,57.53,57.7,57.5,57.69,15239.0
2018-01-12 14:30:00,57.7,57.89,57.63,57.88,20812.0,57.7,57.89,57.63,57.88,20812.0
2018-01-12 15:00:00,57.88,57.94,57.75,57.84,25916.0,57.88,57.94,57.75,57.84,25916.0
2018-01-12 15:30:00,57.84,57.98,57.77,57.96,113709.0,57.84,57.98,57.77,57.96,113709.0
2018-01-16 09:30:00,59.05,59.05,58.32,58.51,57489.0,59.05,59.05,58.32,58.51,57489.0
2018-01-16 10:00:00,58.51,58.53,58.31,58.31,22751.0,58.51,58.53,58.31,58.31,22751.0
2018-01-16 10:30:00,58.29,58.34,58.17,58.26,15987.0,58.29,58.34,58.17,58.26,15987.0
2018-01-16 11:00:00,58.25,58.29,58.2,58.29,28924.0,58.25,58.29,58.2,58.29,28924.0
2018-01-16 11:30:00,58.23,58.33,57.9,57.94,25586.0,58.23,58.33,57.9,57.94,25586.0
2018-01-16 12:00:00,57.93,58.03,57.83,57.88,18070.0,57.93,58.03,57.83,57.88,18070.0
2018-01-16 12:30:00,57.86,57.88,57.71,57.71,11899.0,57.86,57.88,57.71,57.71,11899.0
2018-01-16 13:00:00,57.7,57.7,57.56,57.67,22248.0,57.7,57.7,57.56,57.67,22248.0
2018-01-16 13:30:00,57.67,57.68,57.34,57.42,15250.0,57.67,57.68,57.34,57.42,15250.0
2018-01-16 14:00:00,57.39,57.39,56.65,56.84,37598.0,57.39,57.39,56.65,56.84,37598.0
2018-01-16 14:30:00,56.84,56.91,56.59,56.8,33175.0,56.84,56.91,56.59,56.8,33175.0
2018-01-16 15:00:00,56.83,57.23,56.82,57.14,59422.0,56.83,57.23,56.82,57.14,59422.0
2018-01-16 15:30:00,57.12,57.31,57.07,57.24,148021.0,57.12,57.31,57.07,57.24,148021.0
2018-01-17 09:30:00,57.25,57.27,56.76,56.98,66304.0,57.25,57.27,56.76,56.98,66304.0
2018-01-17 10:00:00,56.98,57.01,56.66,56.66,28200.0,56.98,57.01,56.66,56.66,28200.0
2018-01-17 10:30:00,56.64,56.86,56.56,56.72,29372.0,56.64,56.86,56.56,56.72,29372.0
2018-01-17 11:00:00,56.71,56.84,56.64,56.8,11962.0,56.71,56.84,56.64,56.8,11962.0
2018-01-17 11:30:00,56.8,56.95,56.67,56.92,13654.0,56.8,56.95,56.67,56.92,13654.0
2018-01-17 12:00:00,56.92,57.09,56.89,57.08,9856.0,56.92,57.09,56.89,57.08,9856.0
2018-01-17 12:30:00,57.1,57.12,56.99,57.05,11961.0,57.1,57.12,56.99,57.05,11961.0
2018-01-17 13:00:00,57.05,57.09,56.83,56.84,25228.0,57.05,57.09,56.83,56.84,25228.0
2018-01-17 13:30:00,56.85,57.0,56.82,56.98,57121.0,56.85,57.0,56.82,56.98,57121.0
2018-01-17 14:00:00,56.98,57.09,56.86,56.87,24100.0,56.98,57.09,56.86,56.87,24100.0
2018-01-17 14:30:00,56.85,56.85,56.63,56.68,34947.0,56.85,56.85,56.63,56.68,34947.0
2018-01-17 15:00:00,56.68,56.75,56.37,56.37,39272.0,56.68,56.75,56.37,56.37,39272.0
2018-01-17 15:30:00,56.35,56.39,56.18,56.37,164208.0,56.35,56.39,56.18,56.37,164208.0
2018-01-18 09:30:00,56.54,56.6,56.01,56.59,23980.0,56.54,56.6,56.01,56.59,23980.0
2018-01-18 10:00:00,56.52,56.52,56.02,56.16,70877.0,56.52,56.52,56.02,56.16,70877.0
2018-01-18 10:30:00,56.16,56.23,56.0,56.03,28356.0,56.16,56.23,56.0,56.03,28356.0
2018-01-18 11:00:00,56.01,56.07,55.74,55.79,36961.0,56.01,56.07,55.74,55.79,36961.0
2018-01-18 11:30:00,55.8,56.03,55.76,56.03,15296.0,55.8,56.03,55.76,56.03,15296.0
2018-01-18 12:00:00,56.01,56.2,56.01,56.2,10913.0,56.01,56.2,56.01,56.2,10913.0
2018-01-18 12:30:00,56.21,56.27,56.16,56.23,13414.0,56.21,56.27,56.16,56.23,13414.0
2018-01-18 13:00:00,56.22,56.23,56.09,56.14,35704.0,56.22,56.23,56.09,56.14,35704.0
2018-01-18 13:30:00,56.18,56.32,56.12,56.28,13285.0,56.18,56.32,56.12,56.28,13285.0
2018-01-18 14:00:00,56.3,56.63,56.28,56.57,32104.0,56.3,56.63,56.28,56.57,32104.0
2018-01-18 14:30:00,56.57,56.6,56.27,56.28,29471.0,56.57,56.6,56.27,56.28,29471.0
2018-01-18 15:00:00,56.28,56.55,56.26,56.5,34262.0,56.28,56.55,56.26,56.5,34262.0
2018-01-18 15:30:00,56.51,56.51,56.27,56.42,173863.0,56.51,56.51,56.27,56.42,173863.0
2018-01-19 09:30:00,56.48,57.62,56.48,57.58,159914.0,56.48,57.62,56.48,57.58,159914.0
2018-01-19 10:00:00,57.59,58.17,57.59,58.16,60230.0,57.59,58.17,57.59,58.16,60230.0
2018-01-19 10:30:00,58.19,58.33,58.0,58.14,70832.0,58.19,58.33,58.0,58.14,70832.0
2018-01-19 11:00:00,58.11,58.73,58.03,58.66,131044.0,58.11,58.73,58.03,58.66,131044.0
2018-01-19 11:30:00,58.66,58.86,58.23,58.35,53757.0,58.66,58.86,58.23,58.35,53757.0
2018-01-19 12:00:00,58.31,58.45,58.24,58.42,16371.0,58.31,58.45,58.24,58.42,16371.0
2018-01-19 12:30:00,58.42,58.44,58.3,58.33,17482.0,58.42,58.44,58.3,58.33,17482.0
2018-01-19 13:00:00,58.33,58.52,58.32,58.48,77734.0,58.33,58.52,58.32,58.48,77734.0
2018-01-19 13:30:00,58.48,58.6,58.43,58.57,84413.0,58.48,58.6,58.43,58.57,84413.0
2018-01-19 14:00:00,58.56,59.15,58.55,59.09,82836.0,58.56,59.15,58.55,59.09,82836.0
2018-01-19 14:30:00,59.1,59.36,58.96,58.98,90712.0,59.1,59.36,58.96,58.98,90712.0
2018-01-19 15:00:00,58.96,59.0,58.82,58.91,107699.0,58.96,59.0,58.82,58.91,107699.0
2018-01-19 15:30:00,58.91,59.03,58.87,58.93,241345.0,58.91,59.03,58.87,58.93,241345.0
2018-01-22 09:30:00,58.98,59.38,58.75,59.17,40011.0,58.98,59.38,58.75,59.17,40011.0
2018-01-22 10:00:00,59.12,59.53,59.06,59.3,61322.0,59.12,59.53,59.06,59.3,61322.0
2018-01-22 10:30:00,59.24,59.46,59.2,59.32,28214.0,59.24,59.46,59.2,59.32,28214.0
2018-01-22 11:00:00,59.3,59.41,58.58,58.58,89110.0,59.3,59.41,58.58,58.58,89110.0
2018-01-22 11:30:00,58.64,59.11,58.54,59.11,52639.0,58.64,59.11,58.54,59.11,52639.0
2018-01-22 12:00:00,59.1,59.19,58.97,59.11,28722.0,59.1,59.19,58.97,59.11,28722.0
2018-01-22 12:30:00,59.1,59.28,59.01,59.01,15278.0,59.1,59.28,59.01,59.01,15278.0
2018-01-22 13:00:00,59.05,59.49,58.98,59.45,50523.0,59.05,59.49,58.98,59.45,50523.0
2018-01-22 13:30:00,59.48,59.68,59.47,59.67,29039.0,59.48,59.68,59.47,59.67,29039.0
2018-01-22 14:00:00,59.66,59.99,59.6,59.95,52338.0,59.66,59.99,59.6,59.95,52338.0
2018-01-22 14:30:00,59.95,60.04,59.77,59.88,39866.0,59.95,60.04,59.77,59.88,39866.0
2018-01-22 15:00:00,59.84,59.99,59.71,59.95,52003.0,59.84,59.99,59.71,59.95,52003.0
2018-01-22 15:30:00,59.95,60.12,59.76,60.06,211638.0,59.95,60.12,59.76,60.06,211638.0
2018-01-23 09:30:00,59.96,60.5,59.73,60.16,107956.0,59.96,60.5,59.73,60.16,107956.0
2018-01-23 10:00:00,60.17,60.2,59.65,59.73,37928.0,60.17,60.2,59.65,59.73,37928.0
2018-01-23 10:30:00,59.75,59.8,59.56,59.67,30531.0,59.75,59.8,59.56,59.67,30531.0
2018-01-23 11:00:00,59.67,59.8,59.64,59.7,55521.0,59.67,59.8,59.64,59.7,55521.0
2018-01-23 11:30:00,59.72,59.82,59.65,59.8,54580.0,59.72,59.82,59.65,59.8,54580.0
2018-01-23 12:00:00,59.82,59.85,59.77,59.83,16641.0,59.82,59.85,59.77,59.83,16641.0
2018-01-23 12:30:00,59.78,59.8,59.68,59.78,21173.0,59.78,59.8,59.68,59.78,21173.0
2018-01-23 13:00:00,59.8,59.86,59.75,59.84,18265.0,59.8,59.86,59.75,59.84,18265.0
2018-01-23 13:30:00,59.82,59.95,59.78,59.88,28267.0,59.82,59.95,59.78,59.88,28267.0
2018-01-23 14:00:00,59.88,59.95,59.82,59.95,18199.0,59.88,59.95,59.82,59.95,18199.0
2018-01-23 14:30:00,59.95,60.0,59.89,59.95,13084.0,59.95,60.0,59.89,59.95,13084.0
2018-01-23 15:00:00,59.96,60.07,59.85,60.07,33508.0,59.96,60.07,59.85,60.07,33508.0
2018-01-23 15:30:00,60.07,60.21,60.05,60.1,144560.0,60.07,60.21,60.05,60.1,144560.0
2018-01-24 09:30:00,60.34,60.35,60.09,60.29,23516.0,60.34,60.35,60.09,60.29,23516.0
2018-01-24 10:00:00,60.27,60.74,60.27,60.68,33356.0,60.27,60.74,60.27,60.68,33356.0
2018-01-24 10:30:00,60.68,60.91,60.53,60.59,31499.0,60.68,60.91,60.53,60.59,31499.0
2018-01-24 11:00:00,60.62,60.81,60.48,60.76,33016.0,60.62,60.81,60.48,60.76,33016.0
2018-01-24 11:30:00,60.76,60.76,60.49,60.59,37610.0,60.76,60.76,60.49,60.59,37610.0
2018-01-24 12:00:00,60.5,60.6,59.93,59.93,73022.0,60.5,60.6,59.93,59.93,73022.0
2018-01-24 12:30:00,59.93,60.02,59.7,60.01,22126.0,59.93,60.02,59.7,60.01,22126.0
2018-01-24 13:00:00,60.02,60.5,60.02,60.47,29024.0,60.02,60.5,60.02,60.47,29024.0
2018-01-24 13:30:00,60.43,60.78,60.43,60.7,17875.0,60.43,60.78,60.43,60.7,17875.0
2018-01-24 14:00:00,60.73,60.74,60.36,60.7,26421.0,60.73,60.74,60.36,60.7,26421.0
2018-01-24 14:30:00,60.7,60.84,60.6,60.83,32230.0,60.7,60.84,60.6,60.83,32230.0
2018-01-24 15:00:00,60.84,61.15,60.82,61.15,89529.0,60.84,61.15,60.82,61.15,89529.0
2018-01-24 15:30:00,61.13,61.22,61.01,61.02,176477.0,61.13,61.22,61.01,61.02,176477.0
2018-01-25 09:30:00,61.21,61.24,60.38,60.4,52935.0,61.21,61.24,60.38,60.4,52935.0
2018-01-25 10:00:00,60.4,60.88,60.38,60.68,42805.0,60.4,60.88,60.38,60.68,42805.0
2018-01-25 10:30:00,60.68,60.94,60.67,60.76,24229.0,60.68,60.94,60.67,60.76,24229.0
2018-01-25 11:00:00,60.79,61.12,60.75,60.99,28300.0,60.79,61.12,60.75,60.99,28300.0
2018-01-25 11:30:00,61.0,61.24,60.99,61.17,17635.0,61.0,61.24,60.99,61.17,17635.0
2018-01-25 12:00:00,61.18,61.23,60.96,60.97,24244.0,61.18,61.23,60.96,60.97,24244.0
2018-01-25 12:30:00,60.98,61.02,60.93,60.95,20754.0,60.98,61.02,60.93,60.95,20754.0
2018-01-25 13:00:00,60.97,61.11,60.95,61.0,25762.0,60.97,61.11,60.95,61.0,25762.0
2018-01-25 13:30:00,61.01,61.22,61.0,61.15,21897.0,61.01,61.22,61.0,61.15,21897.0
2018-01-25 14:00:00,61.16,61.18,61.03,61.06,25420.0,61.16,61.18,61.03,61.06,25420.0
2018-01-25 14:30:00,61.06,61.07,60.86,60.89,58897.0,61.06,61.07,60.86,60.89,58897.0
2018-01-25 15:00:00,60.87,61.08,60.84,61.0,58297.0,60.87,61.08,60.84,61.0,58297.0
2018-01-25 15:30:00,61.03,61.31,60.97,61.25,147911.0,61.03,61.31,60.97,61.25,147911.0
2018-01-26 09:30:00,61.25,61.25,60.74,61.1,42940.0,61.25,61.25,60.74,61.1,42940.0
2018-01-26 10:00:00,61.1,61.2,61.02,61.07,26216.0,61.1,61.2,61.02,61.07,26216.0
2018-01-26 10:30:00,61.08,61.48,61.07,61.37,44424.0,61.08,61.48,61.07,61.37,44424.0
2018-01-26 11:00:00,61.36,61.59,61.28,61.58,27347.0,61.36,61.59,61.28,61.58,27347.0
2018-01-26 11:30:00,61.66,61.72,61.43,61.46,33992.0,61.66,61.72,61.43,61.46,33992.0
2018-01-26 12:00:00,61.46,61.65,61.4,61.61,29819.0,61.46,61.65,61.4,61.61,29819.0
2018-01-26 12:30:00,61.6,61.65,61.52,61.65,20656.0,61.6,61.65,61.52,61.65,20656.0
2018-01-26 13:00:00,61.64,61.65,61.58,61.62,16056.0,61.64,61.65,61.58,61.62,16056.0
2018-01-26 13:30:00,61.62,61.66,61.49,61.54,19066.0,61.62,61.66,61.49,61.54,19066.0
2018-01-26 14:00:00,61.53,61.65,61.51,61.52,22092.0,61.53,61.65,61.51,61.52,22092.0
2018-01-26 14:30:00,61.51,61.57,61.51,61.54,27217.0,61.51,61.57,61.51,61.54,27217.0
2018-01-26 15:00:00,61.53,61.74,61.52,61.7,36704.0,61.53,61.74,61.52,61.7,36704.0
2018-01-26 15:30:00,61.72,62.02,61.68,62.0,172504.0,61.72,62.02,61.68,62.0,172504.0
2018-01-29 09:30:00,61.93,61.96,61.55,61.58,25826.0,61.93,61.96,61.55,61.58,25826.0
2018-01-29 10:00:00,61.59,61.75,61.46,61.49,61889.0,61.59,61.75,61.46,61.49,61889.0
2018-01-29 10:30:00,61.47,61.52,61.14,61.19,29571.0,61.47,61.52,61.14,61.19,29571.0
2018-01-29 11:00:00,61.16,61.27,61.13,61.18,16482.0,61.16,61.27,61.13,61.18,16482.0
2018-01-29 11:30:00,61.19,61.19,61.06,61.1,10808.0,61.19,61.19,61.06,61.1,10808.0
2018-01-29 12:00:00,61.1,61.13,60.99,61.01,15156.0,61.1,61.13,60.99,61.01,15156.0
2018-01-29 12:30:00,60.98,61.16,60.95,61.14,16230.0,60.98,61.16,60.95,61.14,16230.0
2018-01-29 13:00:00,61.15,61.23,61.13,61.19,12121.0,61.15,61.23,61.13,61.19,12121.0
2018-01-29 13:30:00,61.17,61.37,61.14,61.29,23948.0,61.17,61.37,61.14,61.29,23948.0
2018-01-29 14:00:00,61.31,61.53,61.26,61.26,24270.0,61.31,61.53,61.26,61.26,24270.0
2018-01-29 14:30:00,61.25,61.31,61.1,61.24,45670.0,61.25,61.31,61.1,61.24,45670.0
2018-01-29 15:00:00,61.24,61.33,61.12,61.16,90683.0,61.24,61.33,61.12,61.16,90683.0
2018-01-29 15:30:00,61.15,61.28,61.03,61.08,163259.0,61.15,61.28,61.03,61.08,163259.0
2018-01-30 09:30:00,60.86,61.03,60.02,60.18,68369.0,60.86,61.03,60.02,60.18,68369.0
2018-01-30 10:00:00,60.21,60.47,59.86,60.47,60821.0,60.21,60.47,59.86,60.47,60821.0
2018-01-30 10:30:00,60.5,60.76,60.38,60.74,65856.0,60.5,60.76,60.38,60.74,65856.0
2018-01-30 11:00:00,60.73,60.82,60.5,60.56,49198.0,60.73,60.82,60.5,60.56,49198.0
2018-01-30 11:30:00,60.55,60.92,60.55,60.6,30957.0,60.55,60.92,60.55,60.6,30957.0
2018-01-30 12:00:00,60.6,60.69,60.47,60.47,42281.0,60.6,60.69,60.47,60.47,42281.0
2018-01-30 12:30:00,60.42,60.6,60.42,60.46,29611.0,60.42,60.6,60.42,60.46,29611.0
2018-01-30 13:00:00,60.47,60.54,60.28,60.4,22300.0,60.47,60.54,60.28,60.4,22300.0
2018-01-30 13:30:00,60.36,60.82,60.26,60.82,40577.0,60.36,60.82,60.26,60.82,40577.0
2018-01-30 14:00:00,60.82,61.07,60.82,60.97,39170.0,60.82,61.07,60.82,60.97,39170.0
2018-01-30 14:30:00,60.97,61.18,60.91,61.15,48272.0,60.97,61.18,60.91,61.15,48272.0
2018-01-30 15:00:00,61.14,61.35,61.1,61.21,83149.0,61.14,61.35,61.1,61.21,83149.0
2018-01-30 15:30:00,61.2,61.27,61.08,61.1,169406.0,61.2,61.27,61.08,61.1,169406.0
2018-01-31 09:30:00,61.42,61.42,60.59,60.81,96851.0,61.42,61.42,60.59,60.81,96851.0
2018-01-31 10:00:00,60.83,61.4,60.72,61.25,146220.0,60.83,61.4,60.72,61.25,146220.0
2018-01-31 10:30:00,61.24,61.6,60.82,61.02,245650.0,61.24,61.6,60.82,61.02,245650.0
2018-01-31 11:00:00,61.04,61.1,60.58,60.64,135808.0,61.04,61.1,60.58,60.64,135808.0
2018-01-31 11:30:00,60.59,60.84,60.58,60.72,50287.0,60.59,60.84,60.58,60.72,50287.0
2018-01-31 12:00:00,60.73,60.81,60.62,60.75,35810.0,60.73,60.81,60.62,60.75,35810.0
2018-01-31 12:30:00,60.74,60.78,60.54,60.58,46894.0,60.74,60.78,60.54,60.58,46894.0
2018-01-31 13:00:00,60.6,60.71,60.46,60.66,117140.0,60.6,60.71,60.46,60.66,117140.0
2018-01-31 13:30:00,60.66,60.8,60.49,60.65,79914.0,60.66,60.8,60.49,60.65,79914.0
2018-01-31 14:00:00,60.69,60.74,60.23,60.23,124137.0,60.69,60.74,60.23,60.23,124137.0
2018-01-31 14:30:00,60.23,60.26,59.6,60.25,138845.0,60.23,60.26,59.6,60.25,138845.0
2018-01-31 15:00:00,60.23,60.47,60.13,60.46,165027.0,60.23,60.47,60.13,60.46,165027.0
2018-01-31 15:30:00,60.47,60.65,60.04,60.19,393200.0,60.47,60.65,60.04,60.19,393200.0
2018-02-01 09:30:00,60.1,60.57,58.21,59.18,383990.0,60.1,60.57,58.21,59.18,383990.0
2018-02-01 10:00:00,59.28,59.89,58.64,58.7,183222.0,59.28,59.89,58.64,58.7,183222.0
2018-02-01 10:30:00,58.78,59.09,57.86,58.13,96737.0,58.78,59.09,57.86,58.13,96737.0
2018-02-01 11:00:00,58.13,58.16,57.23,57.31,152724.0,58.13,58.16,57.23,57.31,152724.0
2018-02-01 11:30:00,57.33,57.62,57.1,57.61,169042.0,57.33,57.62,57.1,57.61,169042.0
2018-02-01 12:00:00,57.62,58.31,57.55,58.21,60788.0,57.62,58.31,57.55,58.21,60788.0
2018-02-01 12:30:00,58.22,58.91,58.17,58.5,53917.0,58.22,58.91,58.17,58.5,53917.0
2018-02-01 13:00:00,58.53,58.85,58.49,58.67,43101.0,58.53,58.85,58.49,58.67,43101.0
2018-02-01 13:30:00,58.69,58.8,58.17,58.29,60625.0,58.69,58.8,58.17,58.29,60625.0
2018-02-01 14:00:00,58.33,58.35,57.71,57.98,91919.0,58.33,58.35,57.71,57.98,91919.0
2018-02-01 14:30:00,58.01,58.02,57.69,57.99,91620.0,58.01,58.02,57.69,57.99,91620.0
2018-02-01 15:00:00,58.02,58.02,57.49,57.56,111930.0,58.02,58.02,57.49,57.56,111930.0
2018-02-01 15:30:00,57.56,58.39,57.31,58.04,382716.0,57.56,58.39,57.31,58.04,382716.0
2018-02-02 09:30:00,57.97,59.53,57.84,59.06,116393.0,57.97,59.53,57.84,59.06,116393.0
2018-02-02 10:00:00,59.05,59.69,58.59,58.85,174007.0,59.05,59.69,58.59,58.85,174007.0
2018-02-02 10:30:00,58.91,58.93,58.28,58.36,64505.0,58.91,58.93,58.28,58.36,64505.0
2018-02-02 11:00:00,58.4,58.43,57.72,57.93,59744.0,58.4,58.43,57.72,57.93,59744.0
2018-02-02 11:30:00,57.95,58.21,57.83,58.02,60462.0,57.95,58.21,57.83,58.02,60462.0
2018-02-02 12:00:00,58.01,58.39,57.98,58.32,49619.0,58.01,58.39,57.98,58.32,49619.0
2018-02-02 12:30:00,58.33,58.35,58.16,58.21,53539.0,58.33,58.35,58.16,58.21,53539.0
2018-02-02 13:00:00,58.2,58.36,57.96,58.21,48735.0,58.2,58.36,57.96,58.21,48735.0
2018-02-02 13:30:00,58.25,58.27,57.81,57.85,58154.0,58.25,58.27,57.81,57.85,58154.0
2018-02-02 14:00:00,57.89,58.04,57.67,57.67,46450.0,57.89,58.04,57.67,57.67,46450.0
2018-02-02 14:30:00,57.67,57.84,57.38,57.46,62111.0,57.67,57.84,57.38,57.46,62111.0
2018-02-02 15:00:00,57.49,57.91,57.33,57.7,86561.0,57.49,57.91,57.33,57.7,86561.0
2018-02-02 15:30:00,57.7,57.85,57.15,57.22,321417.0,57.7,57.85,57.15,57.22,321417.0
2018-02-05 09:30:00,56.89,57.11,56.32,56.57,47766.0,56.89,57.11,56.32,56.57,47766.0
2018-02-05 10:00:00,56.57,56.57,56.04,56.21,75058.0,56.57,56.57,56.04,56.21,75058.0
2018-02-05 10:30:00,56.25,56.46,55.78,56.46,98443.0,56.25,56.46,55.78,56.46,98443.0
2018-02-05 11:00:00,56.5,56.5,55.91,56.01,60715.0,56.5,56.5,55.91,56.01,60715.0
2018-02-05 11:30:00,55.94,56.14,55.8,56.09,55994.0,55.94,56.14,55.8,56.09,55994.0
2018-02-05 12:00:00,56.07,56.09,55.6,55.64,46071.0,56.07,56.09,55.6,55.64,46071.0
2018-02-05 12:30:00,55.63,55.75,55.35,55.37,41924.0,55.63,55.75,55.35,55.37,41924.0
2018-02-05 13:00:00,55.37,55.38,54.92,55.04,57963.0,55.37,55.38,54.92,55.04,57963.0
2018-02-05 13:30:00,54.99,55.38,54.92,55.29,85963.0,54.99,55.38,54.92,55.29,85963.0
2018-02-05 14:00:00,55.29,55.29,55.02,55.06,97229.0,55.29,55.29,55.02,55.06,97229.0
2018-02-05 14:30:00,55.03,55.03,54.47,54.61,85950.0,55.03,55.03,54.47,54.61,85950.0
2018-02-05 15:00:00,54.62,55.0,53.75,54.94,121822.0,54.62,55.0,53.75,54.94,121822.0
2018-02-05 15:30:00,54.95,54.95,53.66,53.66,361784.0,54.95,54.95,53.66,53.66,361784.0
2018-02-06 09:30:00,53.16,55.05,52.13,54.3,173933.0,53.16,55.05,52.13,54.3,173933.0
2018-02-06 10:00:00,54.3,54.47,52.98,53.46,168411.0,54.3,54.47,52.98,53.46,168411.0
2018-02-06 10:30:00,53.45,53.76,52.97,53.43,88813.0,53.45,53.76,52.97,53.43,88813.0
2018-02-06 11:00:00,53.39,53.55,53.1,53.18,61803.0,53.39,53.55,53.1,53.18,61803.0
2018-02-06 11:30:00,53.18,53.55,53.0,53.26,70681.0,53.18,53.55,53.0,53.26,70681.0
2018-02-06 12:00:00,53.2,54.09,53.2,54.09,47528.0,53.2,54.09,53.2,54.09,47528.0
2018-02-06 12:30:00,54.16,54.31,53.74,54.22,53732.0,54.16,54.31,53.74,54.22,53732.0
2018-02-06 13:00:00,54.17,54.32,53.84,53.98,47170.0,54.17,54.32,53.84,53.98,47170.0
2018-02-06 13:30:00,53.96,54.08,53.74,53.79,32703.0,53.96,54.08,53.74,53.79,32703.0
2018-02-06 14:00:00,53.84,53.95,53.64,53.85,39602.0,53.84,53.95,53.64,53.85,39602.0
2018-02-06 14:30:00,53.83,54.42,53.8,54.35,47879.0,53.83,54.42,53.8,54.35,47879.0
2018-02-06 15:00:00,54.38,54.88,54.11,54.37,113972.0,54.38,54.88,54.11,54.37,113972.0
2018-02-06 15:30:00,54.41,54.76,53.93,54.43,194584.0,54.41,54.76,53.93,54.43,194584.0
2018-02-07 09:30:00,54.23,55.01,53.92,54.76,43780.0,54.23,55.01,53.92,54.76,43780.0
2018-02-07 10:00:00,54.73,54.83,54.23,54.23,37927.0,54.73,54.83,54.23,54.23,37927.0
2018-02-07 10:30:00,54.32,54.42,53.93,53.93,54771.0,54.32,54.42,53.93,53.93,54771.0
2018-02-07 11:00:00,53.97,54.15,53.77,53.79,42081.0,53.97,54.15,53.77,53.79,42081.0
2018-02-07 11:30:00,53.8,53.83,53.6,53.77,36025.0,53.8,53.83,53.6,53.77,36025.0
2018-02-07 12:00:00,53.76,53.89,53.76,53.84,39040.0,53.76,53.89,53.76,53.84,39040.0
2018-02-07 12:30:00,53.85,54.06,53.68,53.77,36003.0,53.85,54.06,53.68,53.77,36003.0
2018-02-07 13:00:00,53.77,53.85,53.35,53.61,32561.0,53.77,53.85,53.35,53.61,32561.0
2018-02-07 13:30:00,53.58,53.91,53.55,53.78,33082.0,53.58,53.91,53.55,53.78,33082.0
2018-02-07 14:00:00,53.78,54.06,53.59,54.03,33737.0,53.78,54.06,53.59,54.03,33737.0
2018-02-07 14:30:00,54.03,54.13,53.64,53.95,37845.0,54.03,54.13,53.64,53.95,37845.0
2018-02-07 15:00:00,53.95,54.27,53.93,54.19,61557.0,53.95,54.27,53.93,54.19,61557.0
2018-02-07 15:30:00,54.18,54.21,53.54,53.57,226851.0,54.18,54.21,53.54,53.57,226851.0
2018-02-08 09:30:00,53.82,53.99,53.43,53.73,49631.0,53.82,53.99,53.43,53.73,49631.0
2018-02-08 10:00:00,53.73,54.24,53.51,53.59,58903.0,53.73,54.24,53.51,53.59,58903.0
2018-02-08 10:30:00,53.59,54.01,53.59,53.99,31265.0,53.59,54.01,53.59,53.99,31265.0
2018-02-08 11:00:00,53.91,54.05,53.52,53.64,26865.0,53.91,54.05,53.52,53.64,26865.0
2018-02-08 11:30:00,53.6,54.2,53.52,54.03,59631.0,53.6,54.2,53.52,54.03,59631.0
2018-02-08 12:00:00,54.04,54.13,53.62,53.69,50558.0,54.04,54.13,53.62,53.69,50558.0
2018-02-08 12:30:00,53.7,53.76,53.06,53.29,53863.0,53.7,53.76,53.06,53.29,53863.0
2018-02-08 13:00:00,53.24,53.8,53.14,53.45,53998.0,53.24,53.8,53.14,53.45,53998.0
2018-02-08 13:30:00,53.4,54.27,53.4,54.12,80005.0,53.4,54.27,53.4,54.12,80005.0
2018-02-08 14:00:00,54.08,54.16,53.73,53.97,50941.0,54.08,54.16,53.73,53.97,50941.0
2018-02-08 14:30:00,54.02,54.41,53.85,54.09,76411.0,54.02,54.41,53.85,54.09,76411.0
2018-02-08 15:00:00,54.1,54.22,53.75,54.01,50954.0,54.1,54.22,53.75,54.01,50954.0
2018-02-08 15:30:00,53.95,54.03,52.69,52.69,281314.0,53.95,54.03,52.69,52.69,281314.0
2018-02-09 09:30:00,53.45,53.87,53.38,53.49,53606.0,53.45,53.87,53.38,53.49,53606.0
2018-02-09 10:00:00,53.49,53.64,53.31,53.42,73376.0,53.49,53.64,53.31,53.42,73376.0
2018-02-09 10:30:00,53.43,53.49,52.58,53.05,62199.0,53.43,53.49,52.58,53.05,62199.0
2018-02-09 11:00:00,53.0,53.26,52.84,53.17,35135.0,53.0,53.26,52.84,53.17,35135.0
2018-02-09 11:30:00,53.12,53.4,52.93,52.93,29588.0,53.12,53.4,52.93,52.93,29588.0
2018-02-09 12:00:00,52.98,53.02,52.14,52.16,86980.0,52.98,53.02,52.14,52.16,86980.0
2018-02-09 12:30:00,52.16,52.25,51.61,52.23,55314.0,52.16,52.25,51.61,52.23,55314.0
2018-02-09 13:00:00,52.26,52.26,51.8,52.07,85896.0,52.26,52.26,51.8,52.07,85896.0
2018-02-09 13:30:00,52.06,53.36,52.02,53.28,87947.0,52.06,53.36,52.02,53.28,87947.0
2018-02-09 14:00:00,53.27,54.2,53.2,53.74,86508.0,53.27,54.2,53.2,53.74,86508.0
2018-02-09 14:30:00,53.72,54.23,53.59,53.88,73638.0,53.72,54.23,53.59,53.88,73638.0
2018-02-09 15:00:00,53.87,53.96,53.49,53.81,64377.0,53.87,53.96,53.49,53.81,64377.0
2018-02-09 15:30:00,53.79,54.57,53.79,54.04,225056.0,53.79,54.57,53.79,54.04,225056.0
2018-02-12 09:30:00,54.66,54.86,54.1,54.3,36915.0,54.66,54.86,54.1,54.3,36915.0
2018-02-12 10:00:00,54.25,54.53,53.56,53.7,29132.0,54.25,54.53,53.56,53.7,29132.0
2018-02-12 10:30:00,53.63,53.94,53.62,53.84,38171.0,53.63,53.94,53.62,53.84,38171.0
2018-02-12 11:00:00,53.84,53.86,53.52,53.8,30404.0,53.84,53.86,53.52,53.8,30404.0
2018-02-12 11:30:00,53.79,54.32,53.75,54.3,45608.0,53.79,54.32,53.75,54.3,45608.0
2018-02-12 12:00:00,54.3,54.47,54.21,54.25,26011.0,54.3,54.47,54.21,54.25,26011.0
2018-02-12 12:30:00,54.24,54.46,54.09,54.33,20136.0,54.24,54.46,54.09,54.33,20136.0
2018-02-12 13:00:00,54.3,54.37,54.16,54.34,15668.0,54.3,54.37,54.16,54.34,15668.0
2018-02-12 13:30:00,54.31,54.6,54.19,54.51,16390.0,54.31,54.6,54.19,54.51,16390.0
2018-02-12 14:00:00,54.54,54.7,54.37,54.69,24986.0,54.54,54.7,54.37,54.69,24986.0
2018-02-12 14:30:00,54.71,54.75,54.42,54.53,19917.0,54.71,54.75,54.42,54.53,19917.0
2018-02-12 15:00:00,54.58,54.98,54.58,54.87,29994.0,54.58,54.98,54.58,54.87,29994.0
2018-02-12 15:30:00,54.89,54.99,54.48,54.64,141268.0,54.89,54.99,54.48,54.64,141268.0
2018-02-13 09:30:00,54.47,54.47,53.21,53.36,54770.0,54.47,54.47,53.21,53.36,54770.0
2018-02-13 10:00:00,53.37,53.5,53.03,53.08,68331.0,53.37,53.5,53.03,53.08,68331.0
2018-02-13 10:30:00,53.07,53.34,52.78,53.26,56570.0,53.07,53.34,52.78,53.26,56570.0
2018-02-13 11:00:00,53.26,53.26,52.82,52.82,48506.0,53.26,53.26,52.82,52.82,48506.0
2018-02-13 11:30:00,52.83,52.92,52.69,52.8,38459.0,52.83,52.92,52.69,52.8,38459.0
2018-02-13 12:00:00,52.81,53.07,52.69,53.05,46421.0,52.81,53.07,52.69,53.05,46421.0
2018-02-13 12:30:00,53.05,53.07,52.82,53.02,59158.0,53.05,53.07,52.82,53.02,59158.0
2018-02-13 13:00:00,53.02,53.35,52.99,53.22,41083.0,53.02,53.35,52.99,53.22,41083.0
2018-02-13 13:30:00,53.21,53.47,53.15,53.36,50898.0,53.21,53.47,53.15,53.36,50898.0
2018-02-13 14:00:00,53.35,53.55,53.18,53.19,51140.0,53.35,53.55,53.18,53.19,51140.0
2018-02-13 14:30:00,53.19,53.37,53.07,53.35,71200.0,53.19,53.37,53.07,53.35,71200.0
2018-02-13 15:00:00,53.35,53.4,53.29,53.36,78411.0,53.35,53.4,53.29,53.36,78411.0
2018-02-13 15:30:00,53.36,53.55,53.33,53.41,195217.0,53.36,53.55,53.33,53.41,195217.0
2018-02-14 09:30:00,52.97,53.42,52.82,53.16,60684.0,52.97,53.42,52.82,53.16,60684.0
2018-02-14 10:00:00,53.25,53.3,52.44,52.59,77443.0,53.25,53.3,52.44,52.59,77443.0
2018-02-14 10:30:00,52.56,52.83,52.36,52.37,78311.0,52.56,52.83,52.36,52.37,78311.0
2018-02-14 11:00:00,52.39,52.96,52.26,52.96,157105.0,52.39,52.96,52.26,52.96,157105.0
2018-02-14 11:30:00,52.96,53.04,52.35,52.38,64964.0,52.96,53.04,52.35,52.38,64964.0
2018-02-14 12:00:00,52.36,52.61,52.28,52.44,57720.0,52.36,52.61,52.28,52.44,57720.0
2018-02-14 12:30:00,52.44,52.63,52.32,52.59,32059.0,52.44,52.63,52.32,52.59,32059.0
2018-02-14 13:00:00,52.62,52.88,52.59,52.71,31298.0,52.62,52.88,52.59,52.71,31298.0
2018-02-14 13:30:00,52.72,52.92,52.66,52.89,38646.0,52.72,52.92,52.66,52.89,38646.0
2018-02-14 14:00:00,52.9,53.14,52.86,53.1,48739.0,52.9,53.14,52.86,53.1,48739.0
2018-02-14 14:30:00,53.08,53.25,52.73,52.77,79879.0,53.08,53.25,52.73,52.77,79879.0
2018-02-14 15:00:00,52.77,52.84,52.51,52.52,98322.0,52.77,52.84,52.51,52.52,98322.0
2018-02-14 15:30:00,52.53,52.77,52.45,52.73,180360.0,52.53,52.77,52.45,52.73,180360.0
2018-02-15 09:30:00,52.97,53.33,51.74,51.77,96682.0,52.97,53.33,51.74,51.77,96682.0
2018-02-15 10:00:00,51.84,52.41,51.77,52.0,112678.0,51.84,52.41,51.77,52.0,112678.0
2018-02-15 10:30:00,51.99,52.0,51.25,51.25,105453.0,51.99,52.0,51.25,51.25,105453.0
2018-02-15 11:00:00,51.32,51.91,51.19,51.75,52774.0,51.32,51.91,51.19,51.75,52774.0
2018-02-15 11:30:00,51.76,52.05,51.56,51.81,26777.0,51.76,52.05,51.56,51.81,26777.0
2018-02-15 12:00:00,51.84,52.0,51.83,51.91,24313.0,51.84,52.0,51.83,51.91,24313.0
2018-02-15 12:30:00,51.91,52.05,51.82,51.98,51933.0,51.91,52.05,51.82,51.98,51933.0
2018-02-15 13:00:00,52.01,52.4,51.97,52.27,35588.0,52.01,52.4,51.97,52.27,35588.0
2018-02-15 13:30:00,52.28,52.47,52.24,52.38,20186.0,52.28,52.47,52.24,52.38,20186.0
2018-02-15 14:00:00,52.39,52.72,52.39,52.68,45157.0,52.39,52.72,52.39,52.68,45157.0
2018-02-15 14:30:00,52.68,52.75,52.54,52.7,65321.0,52.68,52.75,52.54,52.7,65321.0
2018-02-15 15:00:00,52.74,52.86,52.57,52.59,55069.0,52.74,52.86,52.57,52.59,55069.0
2018-02-15 15:30:00,52.59,52.64,52.43,52.61,161915.0,52.59,52.64,52.43,52.61,161915.0
2018-02-16 09:30:00,52.63,53.15,52.18,52.92,59065.0,52.63,53.15,52.18,52.92,59065.0
2018-02-16 10:00:00,52.89,53.53,52.78,53.27,70216.0,52.89,53.53,52.78,53.27,70216.0
2018-02-16 10:30:00,53.28,53.49,53.05,53.4,50177.0,53.28,53.49,53.05,53.4,50177.0
2018-02-16 11:00:00,53.44,53.66,53.33,53.41,47992.0,53.44,53.66,53.33,53.41,47992.0
2018-02-16 11:30:00,53.43,53.76,53.42,53.68,29142.0,53.43,53.76,53.42,53.68,29142.0
2018-02-16 12:00:00,53.67,53.82,53.59,53.64,31176.0,53.67,53.82,53.59,53.64,31176.0
2018-02-16 12:30:00,53.66,53.76,53.44,53.56,43197.0,53.66,53.76,53.44,53.56,43197.0
2018-02-16 13:00:00,53.57,53.6,53.1,53.11,26848.0,53.57,53.6,53.1,53.11,26848.0
2018-02-16 13:30:00,53.08,53.2,52.88,53.19,26411.0,53.08,53.2,52.88,53.19,26411.0
2018-02-16 14:00:00,53.17,53.24,52.99,53.14,25353.0,53.17,53.24,52.99,53.14,25353.0
2018-02-16 14:30:00,53.14,53.52,53.1,53.52,36214.0,53.14,53.52,53.1,53.52,36214.0
2018-02-16 15:00:00,53.51,53.54,53.15,53.23,54865.0,53.51,53.54,53.15,53.23,54865.0
2018-02-16 15:30:00,53.23,53.34,53.08,53.1,169326.0,53.23,53.34,53.08,53.1,169326.0
2018-02-20 09:30:00,52.93,52.93,52.12,52.14,37440.0,52.93,52.93,52.12,52.14,37440.0
2018-02-20 10:00:00,52.18,52.77,52.06,52.65,32578.0,52.18,52.77,52.06,52.65,32578.0
2018-02-20 10:30:00,52.55,52.66,52.3,52.3,25898.0,52.55,52.66,52.3,52.3,25898.0
2018-02-20 11:00:00,52.33,52.79,52.33,52.74,20771.0,52.33,52.79,52.33,52.74,20771.0
2018-02-20 11:30:00,52.76,52.95,52.7,52.86,24554.0,52.76,52.95,52.7,52.86,24554.0
2018-02-20 12:00:00,52.87,52.9,52.72,52.75,20830.0,52.87,52.9,52.72,52.75,20830.0
2018-02-20 12:30:00,52.75,52.91,52.7,52.91,15935.0,52.75,52.91,52.7,52.91,15935.0
2018-02-20 13:00:00,52.9,52.91,52.53,52.55,16559.0,52.9,52.91,52.53,52.55,16559.0
2018-02-20 13:30:00,52.52,52.67,52.49,52.66,16635.0,52.52,52.67,52.49,52.66,16635.0
2018-02-20 14:00:00,52.68,52.69,52.33,52.36,21713.0,52.68,52.69,52.33,52.36,21713.0
2018-02-20 14:30:00,52.35,52.35,52.09,52.1,24824.0,52.35,52.35,52.09,52.1,24824.0
2018-02-20 15:00:00,52.12,52.27,51.91,52.04,38254.0,52.12,52.27,51.91,52.04,38254.0
2018-02-20 15:30:00,52.04,52.25,51.95,51.97,180740.0,52.04,52.25,51.95,51.97,180740.0
2018-02-21 09:30:00,52.31,52.61,52.02,52.03,31641.0,52.31,52.61,52.02,52.03,31641.0
2018-02-21 10:00:00,51.94,52.11,51.84,51.99,49994.0,51.94,52.11,51.84,51.99,49994.0
2018-02-21 10:30:00,52.0,52.06,51.79,51.79,27340.0,52.0,52.06,51.79,51.79,27340.0
2018-02-21 11:00:00,51.81,52.08,51.69,52.05,55385.0,51.81,52.08,51.69,52.05,55385.0
2018-02-21 11:30:00,52.04,52.04,51.82,51.98,20776.0,52.04,52.04,51.82,51.98,20776.0
2018-02-21 12:00:00,51.96,52.27,51.95,52.2,145742.0,51.96,52.27,51.95,52.2,145742.0
2018-02-21 12:30:00,52.21,52.46,52.2,52.46,46380.0,52.21,52.46,52.2,52.46,46380.0
2018-02-21 13:00:00,52.46,52.63,52.33,52.62,20406.0,52.46,52.63,52.33,52.62,20406.0
2018-02-21 13:30:00,52.62,52.69,52.27,52.33,45333.0,52.62,52.69,52.27,52.33,45333.0
2018-02-21 14:00:00,52.34,52.73,52.3,52.35,32517.0,52.34,52.73,52.3,52.35,32517.0
2018-02-21 14:30:00,52.32,52.42,52.01,52.13,43498.0,52.32,52.42,52.01,52.13,43498.0
2018-02-21 15:00:00,52.14,52.24,51.93,52.18,94696.0,52.14,52.24,51.93,52.18,94696.0
2018-02-21 15:30:00,52.18,52.3,51.7,51.73,231590.0,52.18,52.3,51.7,51.73,231590.0
2018-02-22 09:30:00,52.07,52.41,51.55,51.68,16402.0,52.07,52.41,51.55,51.68,16402.0
2018-02-22 10:00:00,51.69,51.97,51.65,51.82,16923.0,51.69,51.97,51.65,51.82,16923.0
2018-02-22 10:30:00,51.8,51.8,51.37,51.37,21114.0,51.8,51.8,51.37,51.37,21114.0
2018-02-22 11:00:00,51.39,51.88,51.38,51.88,45658.0,51.39,51.88,51.38,51.88,45658.0
2018-02-22 11:30:00,51.91,52.27,51.83,52.22,50885.0,51.91,52.27,51.83,52.22,50885.0
2018-02-22 12:00:00,52.23,52.47,52.18,52.38,45366.0,52.23,52.47,52.18,52.38,45366.0
2018-02-22 12:30:00,52.4,52.54,52.29,52.3,36782.0,52.4,52.54,52.29,52.3,36782.0
2018-02-22 13:00:00,52.3,52.32,52.18,52.21,25103.0,52.3,52.32,52.18,52.21,25103.0
2018-02-22 13:30:00,52.22,52.22,51.99,52.15,25484.0,52.22,52.22,51.99,52.15,25484.0
2018-02-22 14:00:00,52.11,52.28,52.05,52.26,14726.0,52.11,52.28,52.05,52.26,14726.0
2018-02-22 14:30:00,52.24,52.31,51.97,51.99,33864.0,52.24,52.31,51.97,51.99,33864.0
2018-02-22 15:00:00,51.99,52.03,51.78,51.81,62955.0,51.99,52.03,51.78,51.81,62955.0
2018-02-22 15:30:00,51.8,52.1,51.7,51.83,96147.0,51.8,52.1,51.7,51.83,96147.0
2018-02-23 09:30:00,52.24,52.39,51.94,52.03,18866.0,52.24,52.39,51.94,52.03,18866.0
2018-02-23 10:00:00,51.98,52.01,51.65,51.66,19985.0,51.98,52.01,51.65,51.66,19985.0
2018-02-23 10:30:00,51.62,51.67,51.43,51.52,24546.0,51.62,51.67,51.43,51.52,24546.0
2018-02-23 11:00:00,51.51,51.72,51.49,51.67,15216.0,51.51,51.72,51.49,51.67,15216.0
2018-02-23 11:30:00,51.72,51.78,51.49,51.57,17960.0,51.72,51.78,51.49,51.57,17960.0
2018-02-23 12:00:00,51.57,51.91,51.54,51.76,33708.0,51.57,51.91,51.54,51.76,33708.0
2018-02-23 12:30:00,51.74,51.83,51.64,51.69,34098.0,51.74,51.83,51.64,51.69,34098.0
2018-02-23 13:00:00,51.7,51.7,51.45,51.45,18662.0,51.7,51.7,51.45,51.45,18662.0
2018-02-23 13:30:00,51.45,51.67,51.45,51.67,16635.0,51.45,51.67,51.45,51.67,16635.0
2018-02-23 14:00:00,51.64,51.91,51.55,51.89,24338.0,51.64,51.91,51.55,51.89,24338.0
2018-02-23 14:30:00,51.87,52.46,51.86,52.41,57900.0,51.87,52.46,51.86,52.41,57900.0
2018-02-23 15:00:00,52.41,52.53,52.25,52.29,34953.0,52.41,52.53,52.25,52.29,34953.0
2018-02-23 15:30:00,52.3,52.48,52.27,52.48,99047.0,52.3,52.48,52.27,52.48,99047.0
2018-02-26 09:30:00,52.68,52.68,52.12,52.19,17448.0,52.68,52.68,52.12,52.19,17448.0
2018-02-26 10:00:00,52.2,52.34,51.99,52.04,19982.0,52.2,52.34,51.99,52.04,19982.0
2018-02-26 10:30:00,52.04,52.28,51.99,52.14,14877.0,52.04,52.28,51.99,52.14,14877.0
2018-02-26 11:00:00,52.15,52.29,52.08,52.1,29444.0,52.15,52.29,52.08,52.1,29444.0
2018-02-26 11:30:00,52.07,52.07,51.87,51.99,18193.0,52.07,52.07,51.87,51.99,18193.0
2018-02-26 12:00:00,52.01,52.36,51.91,52.35,17460.0,52.01,52.36,51.91,52.35,17460.0
2018-02-26 12:30:00,52.37,52.6,52.34,52.55,16568.0,52.37,52.6,52.34,52.55,16568.0
2018-02-26 13:00:00,52.57,52.6,52.29,52.37,16075.0,52.57,52.6,52.29,52.37,16075.0
2018-02-26 13:30:00,52.36,52.48,52.32,52.37,13421.0,52.36,52.48,52.32,52.37,13421.0
2018-02-26 14:00:00,52.38,52.38,52.08,52.11,20949.0,52.38,52.38,52.08,52.11,20949.0
2018-02-26 14:30:00,52.13,52.23,52.07,52.07,20668.0,52.13,52.23,52.07,52.07,20668.0
2018-02-26 15:00:00,52.05,52.2,52.03,52.19,30532.0,52.05,52.2,52.03,52.19,30532.0
2018-02-26 15:30:00,52.18,52.26,52.04,52.14,87600.0,52.18,52.26,52.04,52.14,87600.0
2018-02-27 09:30:00,52.14,52.64,52.06,52.36,25273.0,52.14,52.64,52.06,52.36,25273.0
2018-02-27 10:00:00,52.39,52.58,52.03,52.03,19924.0,52.39,52.58,52.03,52.03,19924.0
2018-02-27 10:30:00,52.0,52.0,51.47,51.52,30532.0,52.0,52.0,51.47,51.52,30532.0
2018-02-27 11:00:00,51.49,51.63,50.73,50.73,65850.0,51.49,51.63,50.73,50.73,65850.0
2018-02-27 11:30:00,50.74,51.08,50.74,50.96,32995.0,50.74,51.08,50.74,50.96,32995.0
2018-02-27 12:00:00,50.97,51.37,50.96,51.32,11882.0,50.97,51.37,50.96,51.32,11882.0
2018-02-27 12:30:00,51.32,51.45,51.1,51.13,22862.0,51.32,51.45,51.1,51.13,22862.0
2018-02-27 13:00:00,51.11,51.11,50.81,50.86,22972.0,51.11,51.11,50.81,50.86,22972.0
2018-02-27 13:30:00,50.9,51.0,50.69,50.84,32532.0,50.9,51.0,50.69,50.84,32532.0
2018-02-27 14:00:00,50.87,50.87,50.56,50.68,33072.0,50.87,50.87,50.56,50.68,33072.0
2018-02-27 14:30:00,50.66,50.89,50.63,50.83,40527.0,50.66,50.89,50.63,50.83,40527.0
2018-02-27 15:00:00,50.82,50.83,50.42,50.55,69125.0,50.82,50.83,50.42,50.55,69125.0
2018-02-27 15:30:00,50.55,50.8,50.5,50.59,190877.0,50.55,50.8,50.5,50.59,190877.0
2018-02-28 09:30:00,50.77,51.24,50.77,51.05,27559.0,50.77,51.24,50.77,51.05,27559.0
2018-02-28 10:00:00,51.01,51.2,51.0,51.14,27428.0,51.01,51.2,51.0,51.14,27428.0
2018-02-28 10:30:00,51.17,51.17,50.65,50.75,19775.0,51.17,51.17,50.65,50.75,19775.0
2018-02-28 11:00:00,50.7,50.78,50.53,50.58,39958.0,50.7,50.78,50.53,50.58,39958.0
2018-02-28 11:30:00,50.61,50.94,50.5,50.92,16340.0,50.61,50.94,50.5,50.92,16340.0
2018-02-28 12:00:00,50.98,51.19,50.96,51.08,33431.0,50.98,51.19,50.96,51.08,33431.0
2018-02-28 12:30:00,51.07,51.22,51.04,51.15,28705.0,51.07,51.22,51.04,51.15,28705.0
2018-02-28 13:00:00,51.13,51.14,50.8,50.88,24123.0,51.13,51.14,50.8,50.88,24123.0
2018-02-28 13:30:00,50.91,50.96,50.69,50.84,23440.0,50.91,50.96,50.69,50.84,23440.0
2018-02-28 14:00:00,50.86,51.13,50.84,51.04,35580.0,50.86,51.13,50.84,51.04,35580.0
2018-02-28 14:30:00,51.0,51.0,50.59,50.62,54864.0,51.0,51.0,50.59,50.62,54864.0
2018-02-28 15:00:00,50.63,50.65,50.19,50.26,78120.0,50.63,50.65,50.19,50.26,78120.0
2018-02-28 15:30:00,50.27,50.53,50.13,50.21,283670.0,50.27,50.53,50.13,50.21,283670.0
2018-03-01 09:30:00,50.07,50.17,49.41,49.51,47616.0,50.07,50.17,49.41,49.51,47616.0
2018-03-01 10:00:00,49.48,50.05,49.46,49.97,60352.0,49.48,50.05,49.46,49.97,60352.0
2018-03-01 10:30:00,49.98,50.23,49.92,50.02,97042.0,49.98,50.23,49.92,50.02,97042.0
2018-03-01 11:00:00,49.97,50.26,49.96,50.01,51754.0,49.97,50.26,49.96,50.01,51754.0
2018-03-01 11:30:00,50.02,50.21,50.0,50.09,97625.0,50.02,50.21,50.0,50.09,97625.0
2018-03-01 12:00:00,50.1,50.21,50.08,50.08,44696.0,50.1,50.21,50.08,50.08,44696.0
2018-03-01 12:30:00,50.06,50.1,49.95,49.98,35383.0,50.06,50.1,49.95,49.98,35383.0
2018-03-01 13:00:00,49.96,49.96,49.58,49.86,52127.0,49.96,49.96,49.58,49.86,52127.0
2018-03-01 13:30:00,49.85,49.98,49.44,49.44,77424.0,49.85,49.98,49.44,49.44,77424.0
2018-03-01 14:00:00,49.43,49.47,48.98,49.3,101408.0,49.43,49.47,48.98,49.3,101408.0
2018-03-01 14:30:00,49.3,49.35,48.97,49.31,208288.0,49.3,49.35,48.97,49.31,208288.0
2018-03-01 15:00:00,49.3,49.41,49.02,49.16,132416.0,49.3,49.41,49.02,49.16,132416.0
2018-03-01 15:30:00,49.17,49.31,49.07,49.15,208604.0,49.17,49.31,49.07,49.15,208604.0
2018-03-02 09:30:00,48.56,48.78,48.01,48.5,55384.0,48.56,48.78,48.01,48.5,55384.0
2018-03-02 10:00:00,48.46,48.85,48.46,48.77,45586.0,48.46,48.85,48.46,48.77,45586.0
2018-03-02 10:30:00,48.75,49.1,48.71,49.01,93547.0,48.75,49.1,48.71,49.01,93547.0
2018-03-02 11:00:00,49.01,49.12,48.75,49.12,45523.0,49.01,49.12,48.75,49.12,45523.0
2018-03-02 11:30:00,49.1,49.24,48.99,49.13,45108.0,49.1,49.24,48.99,49.13,45108.0
2018-03-02 12:00:00,49.15,49.26,49.01,49.1,39491.0,49.15,49.26,49.01,49.1,39491.0
2018-03-02 12:30:00,49.11,49.22,49.01,49.18,25121.0,49.11,49.22,49.01,49.18,25121.0
2018-03-02 13:00:00,49.16,49.18,48.98,49.17,50626.0,49.16,49.18,48.98,49.17,50626.0
2018-03-02 13:30:00,49.15,49.55,49.12,49.54,24973.0,49.15,49.55,49.12,49.54,24973.0
2018-03-02 14:00:00,49.52,49.68,49.51,49.61,27225.0,49.52,49.68,49.51,49.61,27225.0
2018-03-02 14:30:00,49.61,49.95,49.61,49.85,34130.0,49.61,49.95,49.61,49.85,34130.0
2018-03-02 15:00:00,49.84,49.84,49.55,49.73,58718.0,49.84,49.84,49.55,49.73,58718.0
2018-03-02 15:30:00,49.72,49.84,49.63,49.66,187679.0,49.72,49.84,49.63,49.66,187679.0
2018-03-05 09:30:00,49.33,49.73,49.01,49.01,22901.0,49.33,49.73,49.01,49.01,22901.0
2018-03-05 10:00:00,49.07,49.26,48.78,49.13,25156.0,49.07,49.26,48.78,49.13,25156.0
2018-03-05 10:30:00,49.14,49.8,49.13,49.68,35604.0,49.14,49.8,49.13,49.68,35604.0
2018-03-05 11:00:00,49.69,50.13,49.69,50.09,68512.0,49.69,50.13,49.69,50.09,68512.0
2018-03-05 11:30:00,50.1,50.15,49.93,49.97,27652.0,50.1,50.15,49.93,49.97,27652.0
2018-03-05 12:00:00,49.96,50.03,49.85,49.92,19001.0,49.96,50.03,49.85,49.92,19001.0
2018-03-05 12:30:00,49.94,50.19,49.94,50.17,24294.0,49.94,50.19,49.94,50.17,24294.0
2018-03-05 13:00:00,50.17,50.26,50.15,50.16,10536.0,50.17,50.26,50.15,50.16,10536.0
2018-03-05 13:30:00,50.17,50.3,50.03,50.3,17363.0,50.17,50.3,50.03,50.3,17363.0
2018-03-05 14:00:00,50.3,50.35,49.98,50.13,20917.0,50.3,50.35,49.98,50.13,20917.0
2018-03-05 14:30:00,50.12,50.17,50.03,50.15,20624.0,50.12,50.17,50.03,50.15,20624.0
2018-03-05 15:00:00,50.15,50.55,50.1,50.41,80336.0,50.15,50.55,50.1,50.41,80336.0
2018-03-05 15:30:00,50.41,50.68,50.38,50.49,170097.0,50.41,50.68,50.38,50.49,170097.0
2018-03-06 09:30:00,50.86,50.87,50.12,50.24,23819.0,50.86,50.87,50.12,50.24,23819.0
2018-03-06 10:00:00,50.28,50.28,50.07,50.07,17845.0,50.28,50.28,50.07,50.07,17845.0
2018-03-06 10:30:00,50.09,50.15,49.95,50.15,33539.0,50.09,50.15,49.95,50.15,33539.0
2018-03-06 11:00:00,50.12,50.22,50.05,50.11,11479.0,50.12,50.22,50.05,50.11,11479.0
2018-03-06 11:30:00,50.12,50.22,50.06,50.17,14481.0,50.12,50.22,50.06,50.17,14481.0
2018-03-06 12:00:00,50.16,50.57,49.99,50.51,20750.0,50.16,50.57,49.99,50.51,20750.0
2018-03-06 12:30:00,50.5,50.8,50.46,50.73,78399.0,50.5,50.8,50.46,50.73,78399.0
2018-03-06 13:00:00,50.76,50.9,50.71,50.75,14782.0,50.76,50.9,50.71,50.75,14782.0
2018-03-06 13:30:00,50.75,50.84,50.72,50.77,12564.0,50.75,50.84,50.72,50.77,12564.0
2018-03-06 14:00:00,50.77,51.01,50.72,51.0,11968.0,50.77,51.01,50.72,51.0,11968.0
2018-03-06 14:30:00,51.0,51.28,51.0,51.09,38056.0,51.0,51.28,51.0,51.09,38056.0
2018-03-06 15:00:00,51.08,51.44,51.05,51.39,46509.0,51.08,51.44,51.05,51.39,46509.0
2018-03-06 15:30:00,51.41,51.44,51.17,51.31,109947.0,51.41,51.44,51.17,51.31,109947.0
2018-03-07 09:30:00,50.65,50.97,50.06,50.21,23592.0,50.65,50.97,50.06,50.21,23592.0
2018-03-07 10:00:00,50.2,50.71,50.2,50.7,21522.0,50.2,50.71,50.2,50.7,21522.0
2018-03-07 10:30:00,50.7,50.9,50.66,50.85,14947.0,50.7,50.9,50.66,50.85,14947.0
2018-03-07 11:00:00,50.82,50.84,50.69,50.75,34227.0,50.82,50.84,50.69,50.75,34227.0
2018-03-07 11:30:00,50.77,50.95,50.73,50.74,22142.0,50.77,50.95,50.73,50.74,22142.0
2018-03-07 12:00:00,50.68,50.74,50.51,50.64,15550.0,50.68,50.74,50.51,50.64,15550.0
2018-03-07 12:30:00,50.64,50.71,50.56,50.59,13384.0,50.64,50.71,50.56,50.59,13384.0
2018-03-07 13:00:00,50.56,50.56,50.23,50.37,13385.0,50.56,50.56,50.23,50.37,13385.0
2018-03-07 13:30:00,50.39,50.47,50.29,50.41,15150.0,50.39,50.47,50.29,50.41,15150.0
2018-03-07 14:00:00,50.4,50.5,50.36,50.44,12295.0,50.4,50.5,50.36,50.44,12295.0
2018-03-07 14:30:00,50.44,50.81,50.44,50.81,33026.0,50.44,50.81,50.44,50.81,33026.0
2018-03-07 15:00:00,50.8,50.92,50.69,50.87,38161.0,50.8,50.92,50.69,50.87,38161.0
2018-03-07 15:30:00,50.87,50.91,50.71,50.83,114137.0,50.87,50.91,50.71,50.83,114137.0
2018-03-08 09:30:00,50.97,50.97,50.18,50.18,20404.0,50.97,50.97,50.18,50.18,20404.0
2018-03-08 10:00:00,50.23,50.47,50.15,50.37,11406.0,50.23,50.47,50.15,50.37,11406.0
2018-03-08 10:30:00,50.36,50.6,50.29,50.47,10470.0,50.36,50.6,50.29,50.47,10470.0
2018-03-08 11:00:00,50.51,50.52,50.34,50.36,10600.0,50.51,50.52,50.34,50.36,10600.0
2018-03-08 11:30:00,50.34,50.34,50.23,50.32,8300.0,50.34,50.34,50.23,50.32,8300.0
2018-03-08 12:00:00,50.32,50.44,50.17,50.34,12279.0,50.32,50.44,50.17,50.34,12279.0
2018-03-08 12:30:00,50.32,50.45,50.29,50.39,10432.0,50.32,50.45,50.29,50.39,10432.0
2018-03-08 13:00:00,50.41,50.5,50.35,50.4,7200.0,50.41,50.5,50.35,50.4,7200.0
2018-03-08 13:30:00,50.4,50.41,50.25,50.29,12477.0,50.4,50.41,50.25,50.29,12477.0
2018-03-08 14:00:00,50.28,50.29,50.11,50.13,12756.0,50.28,50.29,50.11,50.13,12756.0
2018-03-08 14:30:00,50.18,50.22,50.02,50.22,19576.0,50.18,50.22,50.02,50.22,19576.0
2018-03-08 15:00:00,50.24,50.44,50.24,50.43,27954.0,50.24,50.44,50.24,50.43,27954.0
2018-03-08 15:30:00,50.43,50.43,50.25,50.39,87927.0,50.43,50.43,50.25,50.39,87927.0
2018-03-09 09:30:00,50.68,50.79,50.33,50.67,18719.0,50.68,50.79,50.33,50.67,18719.0
2018-03-09 10:00:00,50.69,50.98,50.66,50.92,8586.0,50.69,50.98,50.66,50.92,8586.0
2018-03-09 10:30:00,50.93,51.13,50.84,51.08,11341.0,50.93,51.13,50.84,51.08,11341.0
2018-03-09 11:00:00,51.09,51.17,50.97,51.15,33012.0,51.09,51.17,50.97,51.15,33012.0
2018-03-09 11:30:00,51.17,51.24,51.1,51.16,17060.0,51.17,51.24,51.1,51.16,17060.0
2018-03-09 12:00:00,51.18,51.33,51.17,51.3,24034.0,51.18,51.33,51.17,51.3,24034.0
2018-03-09 12:30:00,51.3,51.36,51.25,51.34,14986.0,51.3,51.36,51.25,51.34,14986.0
2018-03-09 13:00:00,51.35,51.45,51.35,51.43,12926.0,51.35,51.45,51.35,51.43,12926.0
2018-03-09 13:30:00,51.4,51.41,51.25,51.37,15675.0,51.4,51.41,51.25,51.37,15675.0
2018-03-09 14:00:00,51.37,51.52,51.37,51.4,31679.0,51.37,51.52,51.37,51.4,31679.0
2018-03-09 14:30:00,51.41,51.61,51.4,51.55,21685.0,51.41,51.61,51.4,51.55,21685.0
2018-03-09 15:00:00,51.55,51.59,51.45,51.5,42114.0,51.55,51.59,51.45,51.5,42114.0
2018-03-09 15:30:00,51.49,51.64,51.31,51.5,146729.0,51.49,51.64,51.31,51.5,146729.0
2018-03-12 09:30:00,51.51,51.74,51.31,51.53,15974.0,51.51,51.74,51.31,51.53,15974.0
2018-03-12 10:00:00,51.41,51.65,51.2,51.65,13873.0,51.41,51.65,51.2,51.65,13873.0
2018-03-12 10:30:00,51.62,51.67,51.19,51.19,18754.0,51.62,51.67,51.19,51.19,18754.0
2018-03-12 11:00:00,51.23,51.28,50.97,51.04,13516.0,51.23,51.28,50.97,51.04,13516.0
2018-03-12 11:30:00,51.05,51.51,51.05,51.45,16179.0,51.05,51.51,51.05,51.45,16179.0
2018-03-12 12:00:00,51.49,51.54,51.38,51.48,26990.0,51.49,51.54,51.38,51.48,26990.0
2018-03-12 12:30:00,51.48,51.48,51.14,51.16,11547.0,51.48,51.48,51.14,51.16,11547.0
2018-03-12 13:00:00,51.14,51.22,51.1,51.12,9191.0,51.14,51.22,51.1,51.12,9191.0
2018-03-12 13:30:00,51.1,51.28,51.06,51.15,4600.0,51.1,51.28,51.06,51.15,4600.0
2018-03-12 14:00:00,51.15,51.17,51.05,51.12,5261.0,51.15,51.17,51.05,51.12,5261.0
2018-03-12 14:30:00,51.1,51.15,50.9,50.96,8619.0,51.1,51.15,50.9,50.96,8619.0
2018-03-12 15:00:00,50.99,51.08,50.94,50.94,13936.0,50.99,51.08,50.94,50.94,13936.0
2018-03-12 15:30:00,50.92,51.05,50.89,50.98,75797.0,50.92,51.05,50.89,50.98,75797.0
2018-03-13 09:30:00,51.4,51.6,50.99,51.11,11333.0,51.4,51.6,50.99,51.11,11333.0
2018-03-13 10:00:00,51.09,51.27,50.99,51.21,9115.0,51.09,51.27,50.99,51.21,9115.0
2018-03-13 10:30:00,51.21,51.58,51.18,51.41,9100.0,51.21,51.58,51.18,51.41,9100.0
2018-03-13 11:00:00,51.41,51.45,51.11,51.18,22571.0,51.41,51.45,51.11,51.18,22571.0
2018-03-13 11:30:00,51.21,51.27,51.16,51.16,16779.0,51.21,51.27,51.16,51.16,16779.0
2018-03-13 12:00:00,51.17,51.17,50.94,50.97,19675.0,51.17,51.17,50.94,50.97,19675.0
2018-03-13 12:30:00,50.98,51.36,50.97,51.31,51391.0,50.98,51.36,50.97,51.31,51391.0
2018-03-13 13:00:00,51.3,51.39,51.25,51.28,12101.0,51.3,51.39,51.25,51.28,12101.0
2018-03-13 13:30:00,51.24,51.3,51.19,51.22,7100.0,51.24,51.3,51.19,51.22,7100.0
2018-03-13 14:00:00,51.22,51.25,51.04,51.1,10838.0,51.22,51.25,51.04,51.1,10838.0
2018-03-13 14:30:00,51.12,51.16,50.87,50.87,19088.0,51.12,51.16,50.87,50.87,19088.0
2018-03-13 15:00:00,50.9,51.01,50.8,50.8,20180.0,50.9,51.01,50.8,50.8,20180.0
2018-03-13 15:30:00,50.81,50.95,50.77,50.93,82496.0,50.81,50.95,50.77,50.93,82496.0
2018-03-14 09:30:00,51.59,51.65,50.82,50.98,20518.0,51.59,51.65,50.82,50.98,20518.0
2018-03-14 10:00:00,51.02,51.23,51.01,51.2,13990.0,51.02,51.23,51.01,51.2,13990.0
2018-03-14 10:30:00,51.15,51.23,51.1,51.19,25627.0,51.15,51.23,51.1,51.19,25627.0
2018-03-14 11:00:00,51.2,51.22,51.03,51.05,20299.0,51.2,51.22,51.03,51.05,20299.0
2018-03-14 11:30:00,51.03,51.06,50.88,50.98,14001.0,51.03,51.06,50.88,50.98,14001.0
2018-03-14 12:00:00,51.0,51.13,50.99,51.13,8100.0,51.0,51.13,50.99,51.13,8100.0
2018-03-14 12:30:00,51.14,51.32,51.14,51.31,8979.0,51.14,51.32,51.14,51.31,8979.0
2018-03-14 13:00:00,51.32,51.32,51.12,51.25,7901.0,51.32,51.32,51.12,51.25,7901.0
2018-03-14 13:30:00,51.26,51.59,51.26,51.53,17850.0,51.26,51.59,51.26,51.53,17850.0
2018-03-14 14:00:00,51.53,51.53,51.27,51.27,14852.0,51.53,51.53,51.27,51.27,14852.0
2018-03-14 14:30:00,51.27,51.3,51.05,51.14,39925.0,51.27,51.3,51.05,51.14,39925.0
2018-03-14 15:00:00,51.15,51.16,51.03,51.08,28504.0,51.15,51.16,51.03,51.08,28504.0
2018-03-14 15:30:00,51.05,51.15,50.98,51.11,84116.0,51.05,51.15,50.98,51.11,84116.0
2018-03-15 09:30:00,51.32,51.5,50.7,50.8,18736.0,51.32,51.5,50.7,50.8,18736.0
2018-03-15 10:00:00,50.82,51.04,50.66,50.86,11099.0,50.82,51.04,50.66,50.86,11099.0
2018-03-15 10:30:00,50.8,50.89,50.71,50.77,9174.0,50.8,50.89,50.71,50.77,9174.0
2018-03-15 11:00:00,50.74,51.06,50.72,51.03,8003.0,50.74,51.06,50.72,51.03,8003.0
2018-03-15 11:30:00,50.99,51.08,50.89,50.94,9337.0,50.99,51.08,50.89,50.94,9337.0
2018-03-15 12:00:00,50.93,50.94,50.47,50.47,8223.0,50.93,50.94,50.47,50.47,8223.0
2018-03-15 12:30:00,50.45,50.52,50.41,50.47,5857.0,50.45,50.52,50.41,50.47,5857.0
2018-03-15 13:00:00,50.44,50.49,50.34,50.39,9030.0,50.44,50.49,50.34,50.39,9030.0
2018-03-15 13:30:00,50.38,50.49,50.36,50.38,19137.0,50.38,50.49,50.36,50.38,19137.0
2018-03-15 14:00:00,50.34,50.43,50.28,50.41,12015.0,50.34,50.43,50.28,50.41,12015.0
2018-03-15 14:30:00,50.41,50.45,50.22,50.25,17056.0,50.41,50.45,50.22,50.25,17056.0
2018-03-15 15:00:00,50.22,50.24,50.1,50.18,22967.0,50.22,50.24,50.1,50.18,22967.0
2018-03-15 15:30:00,50.18,50.34,50.15,50.28,56114.0,50.18,50.34,50.15,50.28,56114.0
2018-03-16 09:30:00,50.21,50.7,50.21,50.64,81941.0,50.21,50.7,50.21,50.64,81941.0
2018-03-16 10:00:00,50.65,50.8,50.52,50.52,21985.0,50.65,50.8,50.52,50.52,21985.0
2018-03-16 10:30:00,50.56,50.98,50.55,50.88,29100.0,50.56,50.98,50.55,50.88,29100.0
2018-03-16 11:00:00,50.88,51.08,50.81,51.01,21198.0,50.88,51.08,50.81,51.01,21198.0
2018-03-16 11:30:00,50.99,51.09,50.79,50.79,21820.0,50.99,51.09,50.79,50.79,21820.0
2018-03-16 12:00:00,50.83,50.92,50.73,50.85,13809.0,50.83,50.92,50.73,50.85,13809.0
2018-03-16 12:30:00,50.85,50.94,50.78,50.78,12998.0,50.85,50.94,50.78,50.78,12998.0
2018-03-16 13:00:00,50.8,50.84,50.58,50.66,18663.0,50.8,50.84,50.58,50.66,18663.0
2018-03-16 13:30:00,50.61,50.72,50.52,50.6,15114.0,50.61,50.72,50.52,50.6,15114.0
2018-03-16 14:00:00,50.63,50.63,50.52,50.63,11921.0,50.63,50.63,50.52,50.63,11921.0
2018-03-16 14:30:00,50.61,50.62,50.52,50.54,14651.0,50.61,50.62,50.52,50.54,14651.0
2018-03-16 15:00:00,50.53,50.65,50.47,50.65,26574.0,50.53,50.65,50.47,50.65,26574.0
2018-03-16 15:30:00,50.64,50.71,50.53,50.56,204726.0,50.64,50.71,50.53,50.56,204726.0
2018-03-19 09:30:00,50.61,50.74,50.44,50.65,16249.0,50.61,50.74,50.44,50.65,16249.0
2018-03-19 10:00:00,50.62,50.71,50.2,50.29,9624.0,50.62,50.71,50.2,50.29,9624.0
2018-03-19 10:30:00,50.35,50.48,50.34,50.38,10315.0,50.35,50.48,50.34,50.38,10315.0
2018-03-19 11:00:00,50.38,50.46,50.22,50.27,8233.0,50.38,50.46,50.22,50.27,8233.0
2018-03-19 11:30:00,50.28,50.28,50.06,50.11,16818.0,50.28,50.28,50.06,50.11,16818.0
2018-03-19 12:00:00,50.07,50.1,49.99,50.05,7931.0,50.07,50.1,49.99,50.05,7931.0
2018-03-19 12:30:00,50.04,50.04,49.99,50.02,16862.0,50.04,50.04,49.99,50.02,16862.0
2018-03-19 13:00:00,49.99,49.99,49.68,49.69,23298.0,49.99,49.99,49.68,49.69,23298.0
2018-03-19 13:30:00,49.7,50.13,49.65,50.12,23678.0,49.7,50.13,49.65,50.12,23678.0
2018-03-19 14:00:00,50.13,50.25,50.09,50.13,23036.0,50.13,50.25,50.09,50.13,23036.0
2018-03-19 14:30:00,50.12,50.13,49.91,50.12,24897.0,50.12,50.13,49.91,50.12,24897.0
2018-03-19 15:00:00,50.12,50.34,50.03,50.25,25981.0,50.12,50.34,50.03,50.25,25981.0
2018-03-19 15:30:00,50.23,50.29,50.11,50.19,115614.0,50.23,50.29,50.11,50.19,115614.0
2018-03-20 09:30:00,49.4,49.46,47.33,48.05,176604.0,49.4,49.46,47.33,48.05,176604.0
2018-03-20 10:00:00,48.07,48.25,47.79,48.1,119906.0,48.07,48.25,47.79,48.1,119906.0
2018-03-20 10:30:00,48.09,48.58,47.95,48.43,119946.0,48.09,48.58,47.95,48.43,119946.0
2018-03-20 11:00:00,48.44,48.51,48.13,48.26,33501.0,48.44,48.51,48.13,48.26,33501.0
2018-03-20 11:30:00,48.23,48.27,47.91,48.02,21002.0,48.23,48.27,47.91,48.02,21002.0
2018-03-20 12:00:00,48.03,48.25,47.95,48.19,26574.0,48.03,48.25,47.95,48.19,26574.0
2018-03-20 12:30:00,48.17,48.35,48.15,48.18,19186.0,48.17,48.35,48.15,48.18,19186.0
2018-03-20 13:00:00,48.17,48.38,48.14,48.34,15150.0,48.17,48.38,48.14,48.34,15150.0
2018-03-20 13:30:00,48.35,48.35,47.99,48.01,36089.0,48.35,48.35,47.99,48.01,36089.0
2018-03-20 14:00:00,48.02,48.02,47.87,47.93,34758.0,48.02,48.02,47.87,47.93,34758.0
2018-03-20 14:30:00,47.94,47.95,47.65,47.77,130557.0,47.94,47.95,47.65,47.77,130557.0
2018-03-20 15:00:00,47.79,47.81,47.7,47.74,81518.0,47.79,47.81,47.7,47.74,81518.0
2018-03-20 15:30:00,47.74,47.82,47.67,47.81,248696.0,47.74,47.82,47.67,47.81,248696.0
2018-03-21 09:30:00,47.75,48.65,47.54,48.63,34347.0,47.75,48.65,47.54,48.63,34347.0
2018-03-21 10:00:00,48.68,48.79,48.5,48.77,28951.0,48.68,48.79,48.5,48.77,28951.0
2018-03-21 10:30:00,48.77,49.06,48.63,48.96,24251.0,48.77,49.06,48.63,48.96,24251.0
2018-03-21 11:00:00,48.98,48.98,48.61,48.86,26236.0,48.98,48.98,48.61,48.86,26236.0
2018-03-21 11:30:00,48.87,48.92,48.62,48.92,27283.0,48.87,48.92,48.62,48.92,27283.0
2018-03-21 12:00:00,48.9,49.0,48.56,48.61,27604.0,48.9,49.0,48.56,48.61,27604.0
2018-03-21 12:30:00,48.61,48.66,48.51,48.64,16594.0,48.61,48.66,48.51,48.64,16594.0
2018-03-21 13:00:00,48.64,48.67,48.37,48.47,15990.0,48.64,48.67,48.37,48.47,15990.0
2018-03-21 13:30:00,48.5,48.55,48.36,48.41,24640.0,48.5,48.55,48.36,48.41,24640.0
2018-03-21 14:00:00,48.37,48.56,48.34,48.34,38498.0,48.37,48.56,48.34,48.34,38498.0
2018-03-21 14:30:00,48.36,48.43,48.09,48.3,29505.0,48.36,48.43,48.09,48.3,29505.0
2018-03-21 15:00:00,48.31,48.43,48.24,48.34,38410.0,48.31,48.43,48.24,48.34,38410.0
2018-03-21 15:30:00,48.34,48.39,48.01,48.05,142153.0,48.34,48.39,48.01,48.05,142153.0
2018-03-22 09:30:00,47.8,48.51,47.69,48.33,28080.0,47.8,48.51,47.69,48.33,28080.0
2018-03-22 10:00:00,48.31,48.66,48.28,48.45,16300.0,48.31,48.66,48.28,48.45,16300.0
2018-03-22 10:30:00,48.43,48.53,47.8,47.8,56575.0,48.43,48.53,47.8,47.8,56575.0
2018-03-22 11:00:00,47.84,47.93,47.54,47.84,21926.0,47.84,47.93,47.54,47.84,21926.0
2018-03-22 11:30:00,47.84,47.84,47.52,47.56,20304.0,47.84,47.84,47.52,47.56,20304.0
2018-03-22 12:00:00,47.56,47.96,47.51,47.96,25042.0,47.56,47.96,47.51,47.96,25042.0
2018-03-22 12:30:00,48.0,48.11,47.76,47.78,44099.0,48.0,48.11,47.76,47.78,44099.0
2018-03-22 13:00:00,47.77,47.91,47.63,47.91,22217.0,47.77,47.91,47.63,47.91,22217.0
2018-03-22 13:30:00,47.95,48.02,47.8,47.85,38200.0,47.95,48.02,47.8,47.85,38200.0
2018-03-22 14:00:00,47.81,47.85,47.52,47.57,27077.0,47.81,47.85,47.52,47.57,27077.0
2018-03-22 14:30:00,47.61,47.66,47.48,47.5,52820.0,47.61,47.66,47.48,47.5,52820.0
2018-03-22 15:00:00,47.48,47.59,47.35,47.35,53213.0,47.48,47.59,47.35,47.35,53213.0
2018-03-22 15:30:00,47.35,47.4,47.08,47.09,120944.0,47.35,47.4,47.08,47.09,120944.0
2018-03-23 09:30:00,47.23,47.69,46.85,47.04,26165.0,47.23,47.69,46.85,47.04,26165.0
2018-03-23 10:00:00,47.05,47.71,47.05,47.7,50630.0,47.05,47.71,47.05,47.7,50630.0
2018-03-23 10:30:00,47.72,47.87,47.43,47.79,36825.0,47.72,47.87,47.43,47.79,36825.0
2018-03-23 11:00:00,47.8,47.8,47.33,47.37,22989.0,47.8,47.8,47.33,47.37,22989.0
2018-03-23 11:30:00,47.33,47.47,47.1,47.1,36828.0,47.33,47.47,47.1,47.1,36828.0
2018-03-23 12:00:00,47.11,47.25,47.11,47.2,24826.0,47.11,47.25,47.11,47.2,24826.0
2018-03-23 12:30:00,47.19,47.25,47.14,47.16,25428.0,47.19,47.25,47.14,47.16,25428.0
2018-03-23 13:00:00,47.12,47.61,47.12,47.57,21551.0,47.12,47.61,47.12,47.57,21551.0
2018-03-23 13:30:00,47.64,47.65,47.4,47.48,48118.0,47.64,47.65,47.4,47.48,48118.0
2018-03-23 14:00:00,47.5,47.54,47.14,47.17,32438.0,47.5,47.54,47.14,47.17,32438.0
2018-03-23 14:30:00,47.19,47.24,46.8,46.83,26182.0,47.19,47.24,46.8,46.83,26182.0
2018-03-23 15:00:00,46.87,47.1,46.76,46.91,73011.0,46.87,47.1,46.76,46.91,73011.0
2018-03-23 15:30:00,46.91,47.02,46.38,46.39,289045.0,46.91,47.02,46.38,46.39,289045.0
2018-03-26 09:30:00,47.26,47.42,46.61,46.74,36342.0,47.26,47.42,46.61,46.74,36342.0
2018-03-26 10:00:00,46.8,47.08,46.57,46.62,46592.0,46.8,47.08,46.57,46.62,46592.0
2018-03-26 10:30:00,46.61,47.0,46.6,46.9,24342.0,46.61,47.0,46.6,46.9,24342.0
2018-03-26 11:00:00,46.93,46.95,46.48,46.55,23683.0,46.93,46.95,46.48,46.55,23683.0
2018-03-26 11:30:00,46.48,46.84,46.46,46.81,26112.0,46.48,46.84,46.46,46.81,26112.0
2018-03-26 12:00:00,46.75,46.85,46.63,46.65,21909.0,46.75,46.85,46.63,46.65,21909.0
2018-03-26 12:30:00,46.63,46.65,46.47,46.58,16636.0,46.63,46.65,46.47,46.58,16636.0
2018-03-26 13:00:00,46.55,46.71,46.55,46.64,19249.0,46.55,46.71,46.55,46.64,19249.0
2018-03-26 13:30:00,46.62,46.82,46.56,46.82,15340.0,46.62,46.82,46.56,46.82,15340.0
2018-03-26 14:00:00,46.81,46.99,46.81,46.84,38505.0,46.81,46.99,46.81,46.84,38505.0
2018-03-26 14:30:00,46.86,46.96,46.75,46.76,168517.0,46.86,46.96,46.75,46.76,168517.0
2018-03-26 15:00:00,46.76,47.33,46.72,47.3,111740.0,46.76,47.33,46.72,47.3,111740.0
2018-03-26 15:30:00,47.31,47.37,47.05,47.1,137794.0,47.31,47.37,47.05,47.1,137794.0
2018-03-27 09:30:00,47.12,47.12,46.35,46.7,27908.0,47.12,47.12,46.35,46.7,27908.0
2018-03-27 10:00:00,46.7,47.05,46.66,47.01,28574.0,46.7,47.05,46.66,47.01,28574.0
2018-03-27 10:30:00,47.02,47.2,46.9,47.03,21568.0,47.02,47.2,46.9,47.03,21568.0
2018-03-27 11:00:00,47.01,47.05,46.89,46.99,13704.0,47.01,47.05,46.89,46.99,13704.0
2018-03-27 11:30:00,47.02,47.21,47.02,47.12,70833.0,47.02,47.21,47.02,47.12,70833.0
2018-03-27 12:00:00,47.14,47.18,47.07,47.1,12265.0,47.14,47.18,47.07,47.1,12265.0
2018-03-27 12:30:00,47.09,47.1,46.98,47.04,30566.0,47.09,47.1,46.98,47.04,30566.0
2018-03-27 13:00:00,47.07,47.19,47.01,47.02,34943.0,47.07,47.19,47.01,47.02,34943.0
2018-03-27 13:30:00,47.04,47.05,46.76,46.86,29627.0,47.04,47.05,46.76,46.86,29627.0
2018-03-27 14:00:00,46.87,46.87,46.68,46.7,15533.0,46.87,46.87,46.68,46.7,15533.0
2018-03-27 14:30:00,46.69,46.85,46.52,46.53,20363.0,46.69,46.85,46.52,46.53,20363.0
2018-03-27 15:00:00,46.52,46.54,46.07,46.13,109166.0,46.52,46.54,46.07,46.13,109166.0
2018-03-27 15:30:00,46.16,46.19,45.79,46.07,190206.0,46.16,46.19,45.79,46.07,190206.0
2018-03-28 09:30:00,46.03,46.78,45.82,46.66,34542.0,46.03,46.78,45.82,46.66,34542.0
2018-03-28 10:00:00,46.68,47.02,46.48,46.61,32842.0,46.68,47.02,46.48,46.61,32842.0
2018-03-28 10:30:00,46.63,46.79,46.42,46.5,26352.0,46.63,46.79,46.42,46.5,26352.0
2018-03-28 11:00:00,46.56,46.66,46.16,46.28,33748.0,46.56,46.66,46.16,46.28,33748.0
2018-03-28 11:30:00,46.23,46.41,46.12,46.17,49011.0,46.23,46.41,46.12,46.17,49011.0
2018-03-28 12:00:00,46.19,46.27,46.02,46.02,179940.0,46.19,46.27,46.02,46.02,179940.0
2018-03-28 12:30:00,46.01,46.23,45.87,46.08,35563.0,46.01,46.23,45.87,46.08,35563.0
2018-03-28 13:00:00,46.07,46.39,45.96,46.34,21490.0,46.07,46.39,45.96,46.34,21490.0
2018-03-28 13:30:00,46.35,46.47,46.22,46.33,17304.0,46.35,46.47,46.22,46.33,17304.0
2018-03-28 14:00:00,46.36,46.37,46.09,46.11,35746.0,46.36,46.37,46.09,46.11,35746.0
2018-03-28 14:30:00,46.1,46.29,46.04,46.05,34948.0,46.1,46.29,46.04,46.05,34948.0
2018-03-28 15:00:00,46.03,46.06,45.75,45.87,197940.0,46.03,46.06,45.75,45.87,197940.0
2018-03-28 15:30:00,45.85,46.11,45.79,45.85,284123.0,45.85,46.11,45.79,45.85,284123.0
2018-03-29 09:30:00,46.02,47.04,46.02,46.72,25698.0,46.02,47.04,46.02,46.72,25698.0
2018-03-29 10:00:00,46.72,46.95,46.59,46.78,39561.0,46.72,46.95,46.59,46.78,39561.0
2018-03-29 10:30:00,46.78,47.1,46.71,47.03,49210.0,46.78,47.1,46.71,47.03,49210.0
2018-03-29 11:00:00,47.05,47.05,46.82,46.94,31386.0,47.05,47.05,46.82,46.94,31386.0
2018-03-29 11:30:00,46.93,46.98,46.78,46.86,31000.0,46.93,46.98,46.78,46.86,31000.0
2018-03-29 12:00:00,46.89,46.92,46.67,46.69,42607.0,46.89,46.92,46.67,46.69,42607.0
2018-03-29 12:30:00,46.71,46.8,46.61,46.74,31458.0,46.71,46.8,46.61,46.74,31458.0
2018-03-29 13:00:00,46.75,46.9,46.55,46.9,33995.0,46.75,46.9,46.55,46.9,33995.0
2018-03-29 13:30:00,46.89,47.0,46.86,46.96,29664.0,46.89,47.0,46.86,46.96,29664.0
2018-03-29 14:00:00,46.96,47.03,46.73,46.77,41405.0,46.96,47.03,46.73,46.77,41405.0
2018-03-29 14:30:00,46.78,47.02,46.77,46.85,40320.0,46.78,47.02,46.77,46.85,40320.0
2018-03-29 15:00:00,46.84,46.93,46.68,46.77,61308.0,46.84,46.93,46.68,46.77,61308.0
2018-03-29 15:30:00,46.77,46.98,46.6,46.79,267246.0,46.77,46.98,46.6,46.79,267246.0
2018-04-02 09:30:00,46.73,47.27,46.73,47.08,41853.0,46.73,47.27,46.73,47.08,41853.0
2018-04-02 10:00:00,47.02,47.05,46.48,46.48,31419.0,47.02,47.05,46.48,46.48,31419.0
2018-04-02 10:30:00,46.46,46.48,45.86,45.91,43543.0,46.46,46.48,45.86,45.91,43543.0
2018-04-02 11:00:00,45.88,45.88,45.49,45.66,40442.0,45.88,45.88,45.49,45.66,40442.0
2018-04-02 11:30:00,45.72,45.73,45.43,45.6,41420.0,45.72,45.73,45.43,45.6,41420.0
2018-04-02 12:00:00,45.6,45.62,45.23,45.41,40549.0,45.6,45.62,45.23,45.41,40549.0
2018-04-02 12:30:00,45.39,45.64,45.39,45.63,21264.0,45.39,45.64,45.39,45.63,21264.0
2018-04-02 13:00:00,45.64,45.67,45.15,45.15,40324.0,45.64,45.67,45.15,45.15,40324.0
2018-04-02 13:30:00,45.16,45.31,44.93,44.95,80358.0,45.16,45.31,44.93,44.95,80358.0
2018-04-02 14:00:00,44.95,45.15,44.81,45.07,45578.0,44.95,45.15,44.81,45.07,45578.0
2018-04-02 14:30:00,45.05,45.3,45.04,45.26,49335.0,45.05,45.3,45.04,45.26,49335.0
2018-04-02 15:00:00,45.29,45.33,45.19,45.24,73029.0,45.29,45.33,45.19,45.24,73029.0
2018-04-02 15:30:00,45.24,45.52,45.19,45.43,174996.0,45.24,45.52,45.19,45.43,174996.0
2018-04-03 09:30:00,45.69,46.52,45.69,46.07,57517.0,45.69,46.52,45.69,46.07,57517.0
2018-04-03 10:00:00,46.11,46.41,45.76,45.83,31114.0,46.11,46.41,45.76,45.83,31114.0
2018-04-03 10:30:00,45.84,46.05,45.74,45.96,28150.0,45.84,46.05,45.74,45.96,28150.0
2018-04-03 11:00:00,45.96,46.23,45.94,46.07,25325.0,45.96,46.23,45.94,46.07,25325.0
2018-04-03 11:30:00,46.04,46.05,45.83,45.89,25233.0,46.04,46.05,45.83,45.89,25233.0
2018-04-03 12:00:00,45.87,46.42,45.87,46.14,28297.0,45.87,46.42,45.87,46.14,28297.0
2018-04-03 12:30:00,46.09,46.24,45.98,46.12,18301.0,46.09,46.24,45.98,46.12,18301.0
2018-04-03 13:00:00,46.09,46.33,45.97,46.22,23015.0,46.09,46.33,45.97,46.22,23015.0
2018-04-03 13:30:00,46.24,46.26,45.96,46.03,87256.0,46.24,46.26,45.96,46.03,87256.0
2018-04-03 14:00:00,46.03,46.05,45.76,45.8,49543.0,46.03,46.05,45.76,45.8,49543.0
2018-04-03 14:30:00,45.78,46.02,45.74,45.97,45242.0,45.78,46.02,45.74,45.97,45242.0
2018-04-03 15:00:00,45.97,46.23,45.95,46.15,62738.0,45.97,46.23,45.95,46.15,62738.0
2018-04-03 15:30:00,46.17,46.17,45.94,46.08,129141.0,46.17,46.17,45.94,46.08,129141.0
2018-04-04 09:30:00,45.07,46.1,45.0,45.83,97573.0,45.07,46.1,45.0,45.83,97573.0
2018-04-04 10:00:00,45.81,46.05,45.41,46.0,56664.0,45.81,46.05,45.41,46.0,56664.0
2018-04-04 10:30:00,46.0,46.44,45.95,46.34,34324.0,46.0,46.44,45.95,46.34,34324.0
2018-04-04 11:00:00,46.3,46.72,46.23,46.72,38286.0,46.3,46.72,46.23,46.72,38286.0
2018-04-04 11:30:00,46.75,46.87,46.4,46.79,43385.0,46.75,46.87,46.4,46.79,43385.0
2018-04-04 12:00:00,46.79,46.97,46.62,46.97,28161.0,46.79,46.97,46.62,46.97,28161.0
2018-04-04 12:30:00,46.95,47.08,46.84,47.04,20199.0,46.95,47.08,46.84,47.04,20199.0
2018-04-04 13:00:00,47.04,47.13,46.7,46.78,16828.0,47.04,47.13,46.7,46.78,16828.0
2018-04-04 13:30:00,46.76,46.89,46.72,46.82,20042.0,46.76,46.89,46.72,46.82,20042.0
2018-04-04 14:00:00,46.83,47.21,46.82,47.17,26713.0,46.83,47.21,46.82,47.17,26713.0
2018-04-04 14:30:00,47.17,47.35,47.04,47.35,63246.0,47.17,47.35,47.04,47.35,63246.0
2018-04-04 15:00:00,47.34,47.48,47.27,47.45,65268.0,47.34,47.48,47.27,47.45,65268.0
2018-04-04 15:30:00,47.45,47.51,47.33,47.38,151052.0,47.45,47.51,47.33,47.38,151052.0
2018-04-05 09:30:00,47.68,47.96,47.0,47.28,17284.0,47.68,47.96,47.0,47.28,17284.0
2018-04-05 10:00:00,47.29,47.73,47.22,47.66,14655.0,47.29,47.73,47.22,47.66,14655.0
2018-04-05 10:30:00,47.66,47.81,47.57,47.57,15157.0,47.66,47.81,47.57,47.57,15157.0
2018-04-05 11:00:00,47.62,48.05,47.62,48.04,14246.0,47.62,48.05,47.62,48.04,14246.0
2018-04-05 11:30:00,47.98,48.03,47.7,47.7,15852.0,47.98,48.03,47.7,47.7,15852.0
2018-04-05 12:00:00,47.69,47.75,47.59,47.67,27083.0,47.69,47.75,47.59,47.67,27083.0
2018-04-05 12:30:00,47.7,47.77,47.59,47.7,10728.0,47.7,47.77,47.59,47.7,10728.0
2018-04-05 13:00:00,47.71,47.77,47.62,47.74,10831.0,47.71,47.77,47.62,47.74,10831.0
2018-04-05 13:30:00,47.72,47.8,47.61,47.73,11322.0,47.72,47.8,47.61,47.73,11322.0
2018-04-05 14:00:00,47.74,47.82,47.62,47.74,12584.0,47.74,47.82,47.62,47.74,12584.0
2018-04-05 14:30:00,47.72,47.95,47.72,47.87,18401.0,47.72,47.95,47.72,47.87,18401.0
2018-04-05 15:00:00,47.86,47.91,47.76,47.76,44963.0,47.86,47.91,47.76,47.76,44963.0
2018-04-05 15:30:00,47.75,47.8,47.55,47.67,107915.0,47.75,47.8,47.55,47.67,107915.0
2018-04-06 09:30:00,47.29,47.9,47.29,47.56,19544.0,47.29,47.9,47.29,47.56,19544.0
2018-04-06 10:00:00,47.53,47.8,47.5,47.5,16542.0,47.53,47.8,47.5,47.5,16542.0
2018-04-06 10:30:00,47.54,47.64,47.17,47.27,17997.0,47.54,47.64,47.17,47.27,17997.0
2018-04-06 11:00:00,47.24,47.24,46.76,46.77,27334.0,47.24,47.24,46.76,46.77,27334.0
2018-04-06 11:30:00,46.79,47.16,46.77,47.13,26728.0,46.79,47.16,46.77,47.13,26728.0
2018-04-06 12:00:00,47.11,47.16,46.97,46.97,16122.0,47.11,47.16,46.97,46.97,16122.0
2018-04-06 12:30:00,46.98,47.2,46.9,47.17,19600.0,46.98,47.2,46.9,47.17,19600.0
2018-04-06 13:00:00,47.16,47.18,47.0,47.09,17163.0,47.16,47.18,47.0,47.09,17163.0
2018-04-06 13:30:00,47.09,47.13,46.64,46.69,16409.0,47.09,47.13,46.64,46.69,16409.0
2018-04-06 14:00:00,46.64,46.69,46.46,46.52,21746.0,46.64,46.69,46.46,46.52,21746.0
2018-04-06 14:30:00,46.5,46.55,46.05,46.13,47747.0,46.5,46.55,46.05,46.13,47747.0
2018-04-06 15:00:00,46.15,46.35,46.09,46.19,63777.0,46.15,46.35,46.09,46.19,63777.0
2018-04-06 15:30:00,46.19,46.6,46.16,46.47,137758.0,46.19,46.6,46.16,46.47,137758.0
2018-04-09 09:30:00,46.95,47.32,46.49,46.76,27825.0,46.95,47.32,46.49,46.76,27825.0
2018-04-09 10:00:00,46.73,46.77,46.27,46.34,27656.0,46.73,46.77,46.27,46.34,27656.0
2018-04-09 10:30:00,46.36,46.82,46.36,46.67,28379.0,46.36,46.82,46.36,46.67,28379.0
2018-04-09 11:00:00,46.63,46.76,46.56,46.58,30289.0,46.63,46.76,46.56,46.58,30289.0
2018-04-09 11:30:00,46.57,46.77,46.49,46.59,30981.0,46.57,46.77,46.49,46.59,30981.0
2018-04-09 12:00:00,46.59,46.8,46.56,46.58,22403.0,46.59,46.8,46.56,46.58,22403.0
2018-04-09 12:30:00,46.55,46.56,46.35,46.47,27269.0,46.55,46.56,46.35,46.47,27269.0
2018-04-09 13:00:00,46.48,46.68,46.48,46.63,15351.0,46.48,46.68,46.48,46.63,15351.0
2018-04-09 13:30:00,46.63,46.71,46.6,46.63,14039.0,46.63,46.71,46.6,46.63,14039.0
2018-04-09 14:00:00,46.62,46.63,46.36,46.39,21686.0,46.62,46.63,46.36,46.39,21686.0
2018-04-09 14:30:00,46.43,46.57,46.38,46.55,28687.0,46.43,46.57,46.38,46.55,28687.0
2018-04-09 15:00:00,46.55,46.63,46.38,46.48,38086.0,46.55,46.63,46.38,46.48,38086.0
2018-04-09 15:30:00,46.48,46.52,46.12,46.15,121016.0,46.48,46.52,46.12,46.15,121016.0
2018-04-10 09:30:00,47.0,47.03,46.5,46.65,23116.0,47.0,47.03,46.5,46.65,23116.0
2018-04-10 10:00:00,46.72,47.11,46.58,47.03,14793.0,46.72,47.11,46.58,47.03,14793.0
2018-04-10 10:30:00,47.0,47.25,46.92,47.25,16398.0,47.0,47.25,46.92,47.25,16398.0
2018-04-10 11:00:00,47.29,47.63,47.28,47.37,47355.0,47.29,47.63,47.28,47.37,47355.0
2018-04-10 11:30:00,47.38,47.5,47.01,47.36,64508.0,47.38,47.5,47.01,47.36,64508.0
2018-04-10 12:00:00,47.36,47.36,46.81,46.89,31452.0,47.36,47.36,46.81,46.89,31452.0
2018-04-10 12:30:00,46.89,47.12,46.89,47.12,18884.0,46.89,47.12,46.89,47.12,18884.0
2018-04-10 13:00:00,47.1,47.48,47.07,47.47,22263.0,47.1,47.48,47.07,47.47,22263.0
2018-04-10 13:30:00,47.46,47.52,47.3,47.47,15032.0,47.46,47.52,47.3,47.47,15032.0
2018-04-10 14:00:00,47.5,47.56,47.37,47.5,18144.0,47.5,47.56,47.37,47.5,18144.0
2018-04-10 14:30:00,47.5,47.67,47.5,47.57,32204.0,47.5,47.67,47.5,47.57,32204.0
2018-04-10 15:00:00,47.58,47.79,47.57,47.73,70646.0,47.58,47.79,47.57,47.73,70646.0
2018-04-10 15:30:00,47.72,47.76,47.55,47.58,186523.0,47.72,47.76,47.55,47.58,186523.0
2018-04-11 09:30:00,46.66,47.33,46.66,46.99,50258.0,46.66,47.33,46.66,46.99,50258.0
2018-04-11 10:00:00,47.02,47.07,46.7,46.93,15849.0,47.02,47.07,46.7,46.93,15849.0
2018-04-11 10:30:00,46.92,46.99,46.51,46.53,18250.0,46.92,46.99,46.51,46.53,18250.0
2018-04-11 11:00:00,46.54,46.79,46.51,46.79,28794.0,46.54,46.79,46.51,46.79,28794.0
2018-04-11 11:30:00,46.81,46.99,46.79,46.85,19138.0,46.81,46.99,46.79,46.85,19138.0
2018-04-11 12:00:00,46.85,46.98,46.79,46.84,14869.0,46.85,46.98,46.79,46.84,14869.0
2018-04-11 12:30:00,46.83,46.86,46.64,46.64,14859.0,46.83,46.86,46.64,46.64,14859.0
2018-04-11 13:00:00,46.66,46.83,46.58,46.79,26762.0,46.66,46.83,46.58,46.79,26762.0
2018-04-11 13:30:00,46.79,46.81,46.67,46.77,14429.0,46.79,46.81,46.67,46.77,14429.0
2018-04-11 14:00:00,46.74,46.83,46.67,46.74,18581.0,46.74,46.83,46.67,46.74,18581.0
2018-04-11 14:30:00,46.74,46.9,46.7,46.74,25660.0,46.74,46.9,46.7,46.74,25660.0
2018-04-11 15:00:00,46.75,46.78,46.55,46.57,25925.0,46.75,46.78,46.55,46.57,25925.0
2018-04-11 15:30:00,46.57,46.68,46.57,46.6,77932.0,46.57,46.68,46.57,46.6,77932.0
2018-04-12 09:30:00,46.67,46.67,46.28,46.6,16043.0,46.67,46.67,46.28,46.6,16043.0
2018-04-12 10:00:00,46.63,46.88,46.5,46.88,30745.0,46.63,46.88,46.5,46.88,30745.0
2018-04-12 10:30:00,46.84,46.84,46.58,46.58,13426.0,46.84,46.84,46.58,46.58,13426.0
2018-04-12 11:00:00,46.6,46.9,46.48,46.8,18343.0,46.6,46.9,46.48,46.8,18343.0
2018-04-12 11:30:00,46.83,46.92,46.58,46.66,15391.0,46.83,46.92,46.58,46.66,15391.0
2018-04-12 12:00:00,46.68,46.78,46.63,46.67,10312.0,46.68,46.78,46.63,46.67,10312.0
2018-04-12 12:30:00,46.66,46.77,46.65,46.77,15325.0,46.66,46.77,46.65,46.77,15325.0
2018-04-12 13:00:00,46.77,46.83,46.58,46.61,15646.0,46.77,46.83,46.58,46.61,15646.0
2018-04-12 13:30:00,46.62,46.83,46.6,46.64,21237.0,46.62,46.83,46.6,46.64,21237.0
2018-04-12 14:00:00,46.63,46.77,46.62,46.68,27478.0,46.63,46.77,46.62,46.68,27478.0
2018-04-12 14:30:00,46.68,46.68,46.54,46.61,25722.0,46.68,46.68,46.54,46.61,25722.0
2018-04-12 15:00:00,46.61,46.72,46.53,46.71,58095.0,46.61,46.72,46.53,46.71,58095.0
2018-04-12 15:30:00,46.7,46.71,46.48,46.54,165062.0,46.7,46.71,46.48,46.54,165062.0
2018-04-13 09:30:00,46.81,46.91,46.39,46.55,35129.0,46.81,46.91,46.39,46.55,35129.0
2018-04-13 10:00:00,46.53,46.54,45.94,46.0,23765.0,46.53,46.54,45.94,46.0,23765.0
2018-04-13 10:30:00,46.01,46.15,45.97,45.97,17110.0,46.01,46.15,45.97,45.97,17110.0
2018-04-13 11:00:00,45.93,46.24,45.83,46.21,22202.0,45.93,46.24,45.83,46.21,22202.0
2018-04-13 11:30:00,46.19,46.3,46.13,46.14,32334.0,46.19,46.3,46.13,46.14,32334.0
2018-04-13 12:00:00,46.11,46.18,46.0,46.02,33628.0,46.11,46.18,46.0,46.02,33628.0
2018-04-13 12:30:00,46.04,46.05,45.91,45.99,14103.0,46.04,46.05,45.91,45.99,14103.0
2018-04-13 13:00:00,46.0,46.14,45.96,46.1,19712.0,46.0,46.14,45.96,46.1,19712.0
2018-04-13 13:30:00,46.11,46.24,46.05,46.13,12055.0,46.11,46.24,46.05,46.13,12055.0
2018-04-13 14:00:00,46.15,46.22,46.13,46.15,12815.0,46.15,46.22,46.13,46.15,12815.0
2018-04-13 14:30:00,46.13,46.28,46.13,46.22,29858.0,46.13,46.28,46.13,46.22,29858.0
2018-04-13 15:00:00,46.21,46.27,46.09,46.13,33446.0,46.21,46.27,46.09,46.13,33446.0
2018-04-13 15:30:00,46.11,46.18,46.05,46.12,179459.0,46.11,46.18,46.05,46.12,179459.0
2018-04-16 09:30:00,46.49,46.49,45.98,46.23,22820.0,46.49,46.49,45.98,46.23,22820.0
2018-04-16 10:00:00,46.23,46.77,46.19,46.77,28843.0,46.23,46.77,46.19,46.77,28843.0
2018-04-16 10:30:00,46.81,46.82,46.55,46.76,39256.0,46.81,46.82,46.55,46.76,39256.0
2018-04-16 11:00:00,46.75,46.99,46.68,46.71,37973.0,46.75,46.99,46.68,46.71,37973.0
2018-04-16 11:30:00,46.73,46.73,46.5,46.61,19234.0,46.73,46.73,46.5,46.61,19234.0
2018-04-16 12:00:00,46.62,46.77,46.6,46.7,16852.0,46.62,46.77,46.6,46.7,16852.0
2018-04-16 12:30:00,46.78,47.04,46.67,46.91,33461.0,46.78,47.04,46.67,46.91,33461.0
2018-04-16 13:00:00,46.91,47.13,46.91,47.1,25912.0,46.91,47.13,46.91,47.1,25912.0
2018-04-16 13:30:00,47.09,47.2,46.96,47.0,33663.0,47.09,47.2,46.96,47.0,33663.0
2018-04-16 14:00:00,47.0,47.09,46.83,46.89,50400.0,47.0,47.09,46.83,46.89,50400.0
2018-04-16 14:30:00,46.88,47.21,46.88,47.09,20192.0,46.88,47.21,46.88,47.09,20192.0
2018-04-16 15:00:00,47.1,47.13,46.86,46.89,31672.0,47.1,47.13,46.86,46.89,31672.0
2018-04-16 15:30:00,46.87,47.0,46.81,46.88,54753.0,46.87,47.0,46.81,46.88,54753.0
2018-04-17 09:30:00,47.12,48.39,46.77,46.9,70528.0,47.12,48.39,46.77,46.9,70528.0
2018-04-17 10:00:00,46.89,47.03,46.78,46.83,26805.0,46.89,47.03,46.78,46.83,26805.0
2018-04-17 10:30:00,46.84,47.14,46.82,46.96,21749.0,46.84,47.14,46.82,46.96,21749.0
2018-04-17 11:00:00,46.98,47.18,46.89,47.12,18885.0,46.98,47.18,46.89,47.12,18885.0
2018-04-17 11:30:00,47.12,47.27,46.75,46.75,28290.0,47.12,47.27,46.75,46.75,28290.0
2018-04-17 12:00:00,46.74,46.99,46.74,46.87,18545.0,46.74,46.99,46.74,46.87,18545.0
2018-04-17 12:30:00,46.88,46.99,46.82,46.91,23227.0,46.88,46.99,46.82,46.91,23227.0
2018-04-17 13:00:00,46.86,46.94,46.76,46.8,24568.0,46.86,46.94,46.76,46.8,24568.0
2018-04-17 13:30:00,46.79,46.98,46.78,46.89,22396.0,46.79,46.98,46.78,46.89,22396.0
2018-04-17 14:00:00,46.9,46.99,46.79,46.94,22483.0,46.9,46.99,46.79,46.94,22483.0
2018-04-17 14:30:00,46.95,47.14,46.92,47.1,44987.0,46.95,47.14,46.92,47.1,44987.0
2018-04-17 15:00:00,47.07,47.32,47.06,47.22,72804.0,47.07,47.32,47.06,47.22,72804.0
2018-04-17 15:30:00,47.22,47.33,47.08,47.08,173240.0,47.22,47.33,47.08,47.08,173240.0
2018-04-18 09:30:00,46.95,47.72,46.88,47.52,46925.0,46.95,47.72,46.88,47.52,46925.0
2018-04-18 10:00:00,47.51,47.56,47.25,47.55,18936.0,47.51,47.56,47.25,47.55,18936.0
2018-04-18 10:30:00,47.54,47.64,47.5,47.58,16910.0,47.54,47.64,47.5,47.58,16910.0
2018-04-18 11:00:00,47.6,47.69,47.5,47.64,31094.0,47.6,47.69,47.5,47.64,31094.0
2018-04-18 11:30:00,47.54,47.66,47.37,47.37,16184.0,47.54,47.66,47.37,47.37,16184.0
2018-04-18 12:00:00,47.37,47.49,47.34,47.44,19424.0,47.37,47.49,47.34,47.44,19424.0
2018-04-18 12:30:00,47.44,47.54,47.38,47.46,15529.0,47.44,47.54,47.38,47.46,15529.0
2018-04-18 13:00:00,47.5,47.66,47.5,47.5,13535.0,47.5,47.66,47.5,47.5,13535.0
2018-04-18 13:30:00,47.52,47.6,47.36,47.36,13220.0,47.52,47.6,47.36,47.36,13220.0
2018-04-18 14:00:00,47.35,47.51,47.32,47.44,15081.0,47.35,47.51,47.32,47.44,15081.0
2018-04-18 14:30:00,47.42,47.46,47.34,47.35,19023.0,47.42,47.46,47.34,47.35,19023.0
2018-04-18 15:00:00,47.34,47.43,47.3,47.43,28832.0,47.34,47.43,47.3,47.43,28832.0
2018-04-18 15:30:00,47.41,47.54,47.39,47.48,113917.0,47.41,47.54,47.39,47.48,113917.0
2018-04-19 09:30:00,47.19,47.85,47.19,47.41,24479.0,47.19,47.85,47.19,47.41,24479.0
2018-04-19 10:00:00,47.44,47.51,47.1,47.49,26426.0,47.44,47.51,47.1,47.49,26426.0
2018-04-19 10:30:00,47.45,47.62,47.09,47.16,24377.0,47.45,47.62,47.09,47.16,24377.0
2018-04-19 11:00:00,47.18,47.39,47.05,47.2,36125.0,47.18,47.39,47.05,47.2,36125.0
2018-04-19 11:30:00,47.18,47.2,46.83,46.91,19413.0,47.18,47.2,46.83,46.91,19413.0
2018-04-19 12:00:00,46.96,46.96,46.6,46.66,29546.0,46.96,46.96,46.6,46.66,29546.0
2018-04-19 12:30:00,46.67,46.88,46.64,46.7,18553.0,46.67,46.88,46.64,46.7,18553.0
2018-04-19 13:00:00,46.65,46.69,46.41,46.5,27964.0,46.65,46.69,46.41,46.5,27964.0
2018-04-19 13:30:00,46.5,46.8,46.47,46.76,35120.0,46.5,46.8,46.47,46.76,35120.0
2018-04-19 14:00:00,46.76,46.78,46.46,46.63,28404.0,46.76,46.78,46.46,46.63,28404.0
2018-04-19 14:30:00,46.63,46.71,46.54,46.66,33244.0,46.63,46.71,46.54,46.66,33244.0
2018-04-19 15:00:00,46.69,46.79,46.54,46.65,51499.0,46.69,46.79,46.54,46.65,51499.0
2018-04-19 15:30:00,46.65,46.75,46.37,46.45,144081.0,46.65,46.75,46.37,46.45,144081.0
2018-04-20 09:30:00,46.5,46.78,45.89,45.9,31783.0,46.5,46.78,45.89,45.9,31783.0
2018-04-20 10:00:00,45.89,46.05,45.74,46.01,49909.0,45.89,46.05,45.74,46.01,49909.0
2018-04-20 10:30:00,46.05,46.05,45.63,45.64,27395.0,46.05,46.05,45.63,45.64,27395.0
2018-04-20 11:00:00,45.63,45.72,45.47,45.66,31662.0,45.63,45.72,45.47,45.66,31662.0
2018-04-20 11:30:00,45.66,45.84,45.66,45.77,24481.0,45.66,45.84,45.66,45.77,24481.0
2018-04-20 12:00:00,45.76,45.76,45.48,45.49,22024.0,45.76,45.76,45.48,45.49,22024.0
2018-04-20 12:30:00,45.48,45.52,45.33,45.43,22231.0,45.48,45.52,45.33,45.43,22231.0
2018-04-20 13:00:00,45.4,45.5,45.29,45.48,18035.0,45.4,45.5,45.29,45.48,18035.0
2018-04-20 13:30:00,45.45,45.64,45.43,45.55,14656.0,45.45,45.64,45.43,45.55,14656.0
2018-04-20 14:00:00,45.53,45.63,45.49,45.62,46173.0,45.53,45.63,45.49,45.62,46173.0
2018-04-20 14:30:00,45.6,45.6,45.49,45.52,10495.0,45.6,45.6,45.49,45.52,10495.0
2018-04-20 15:00:00,45.52,45.52,45.35,45.39,46826.0,45.52,45.52,45.35,45.39,46826.0
2018-04-20 15:30:00,45.38,45.57,45.35,45.56,119492.0,45.38,45.57,45.35,45.56,119492.0
2018-04-23 09:30:00,45.69,45.78,45.44,45.69,16446.0,45.69,45.78,45.44,45.69,16446.0
2018-04-23 10:00:00,45.7,45.93,45.62,45.89,27925.0,45.7,45.93,45.62,45.89,27925.0
2018-04-23 10:30:00,45.87,46.09,45.8,46.08,60016.0,45.87,46.09,45.8,46.08,60016.0
2018-04-23 11:00:00,46.07,46.2,45.93,46.04,45403.0,46.07,46.2,45.93,46.04,45403.0
2018-04-23 11:30:00,46.06,46.11,45.87,45.93,26670.0,46.06,46.11,45.87,45.93,26670.0
2018-04-23 12:00:00,45.95,46.11,45.87,45.91,20867.0,45.95,46.11,45.87,45.91,20867.0
2018-04-23 12:30:00,45.91,46.0,45.85,45.96,15106.0,45.91,46.0,45.85,45.96,15106.0
2018-04-23 13:00:00,45.91,45.96,45.81,45.91,8522.0,45.91,45.96,45.81,45.91,8522.0
2018-04-23 13:30:00,45.93,45.97,45.84,45.93,15464.0,45.93,45.97,45.84,45.93,15464.0
2018-04-23 14:00:00,45.92,45.92,45.75,45.8,22821.0,45.92,45.92,45.75,45.8,22821.0
2018-04-23 14:30:00,45.8,45.82,45.65,45.78,32500.0,45.8,45.82,45.65,45.78,32500.0
2018-04-23 15:00:00,45.78,45.97,45.78,45.95,41685.0,45.78,45.97,45.78,45.95,41685.0
2018-04-23 15:30:00,45.95,46.03,45.9,45.98,154623.0,45.95,46.03,45.9,45.98,154623.0
2018-04-24 09:30:00,46.34,46.56,46.11,46.14,69978.0,46.34,46.56,46.11,46.14,69978.0
2018-04-24 10:00:00,46.15,46.67,46.1,46.54,31560.0,46.15,46.67,46.1,46.54,31560.0
2018-04-24 10:30:00,46.62,46.8,46.51,46.67,25769.0,46.62,46.8,46.51,46.67,25769.0
2018-04-24 11:00:00,46.65,46.9,46.49,46.9,35698.0,46.65,46.9,46.49,46.9,35698.0
2018-04-24 11:30:00,46.9,47.11,46.7,46.77,51910.0,46.9,47.11,46.7,46.77,51910.0
2018-04-24 12:00:00,46.78,46.85,46.45,46.54,28076.0,46.78,46.85,46.45,46.54,28076.0
2018-04-24 12:30:00,46.54,46.54,46.03,46.03,22929.0,46.54,46.54,46.03,46.03,22929.0
2018-04-24 13:00:00,46.02,46.1,45.87,46.0,30316.0,46.02,46.1,45.87,46.0,30316.0
2018-04-24 13:30:00,45.99,46.07,45.61,45.74,55500.0,45.99,46.07,45.61,45.74,55500.0
2018-04-24 14:00:00,45.72,45.87,45.58,45.58,35419.0,45.72,45.87,45.58,45.58,35419.0
2018-04-24 14:30:00,45.58,45.8,45.58,45.78,34291.0,45.58,45.8,45.58,45.78,34291.0
2018-04-24 15:00:00,45.79,46.1,45.79,45.95,53490.0,45.79,46.1,45.79,45.95,53490.0
2018-04-24 15:30:00,45.95,45.95,45.72,45.86,147973.0,45.95,45.95,45.72,45.86,147973.0
2018-04-25 09:30:00,45.68,46.04,45.53,45.87,30312.0,45.68,46.04,45.53,45.87,30312.0
2018-04-25 10:00:00,45.82,46.36,45.8,46.19,39558.0,45.82,46.36,45.8,46.19,39558.0
2018-04-25 10:30:00,46.17,46.21,45.86,45.88,19245.0,46.17,46.21,45.86,45.88,19245.0
2018-04-25 11:00:00,45.89,46.14,45.89,46.09,135171.0,45.89,46.14,45.89,46.09,135171.0
2018-04-25 11:30:00,46.07,46.16,45.94,46.02,22650.0,46.07,46.16,45.94,46.02,22650.0
2018-04-25 12:00:00,46.0,46.27,45.99,46.22,111831.0,46.0,46.27,45.99,46.22,111831.0
2018-04-25 12:30:00,46.22,46.4,46.22,46.32,23789.0,46.22,46.4,46.22,46.32,23789.0
2018-04-25 13:00:00,46.34,46.42,46.2,46.27,18276.0,46.34,46.42,46.2,46.27,18276.0
2018-04-25 13:30:00,46.32,46.63,46.32,46.6,50533.0,46.32,46.63,46.32,46.6,50533.0
2018-04-25 14:00:00,46.61,46.67,46.38,46.5,35466.0,46.61,46.67,46.38,46.5,35466.0
2018-04-25 14:30:00,46.48,46.62,46.47,46.61,99404.0,46.48,46.62,46.47,46.61,99404.0
2018-04-25 15:00:00,46.63,46.75,46.58,46.72,74892.0,46.63,46.75,46.58,46.72,74892.0
2018-04-25 15:30:00,46.71,46.73,46.26,46.38,229102.0,46.71,46.73,46.26,46.38,229102.0
2018-04-26 09:30:00,47.03,47.25,46.58,46.62,52062.0,47.03,47.25,46.58,46.62,52062.0
2018-04-26 10:00:00,46.61,46.82,46.52,46.65,61513.0,46.61,46.82,46.52,46.65,61513.0
2018-04-26 10:30:00,46.66,46.72,46.51,46.56,57965.0,46.66,46.72,46.51,46.56,57965.0
2018-04-26 11:00:00,46.56,46.6,45.71,45.77,43466.0,46.56,46.6,45.71,45.77,43466.0
2018-04-26 11:30:00,45.75,45.75,45.35,45.47,29490.0,45.75,45.75,45.35,45.47,29490.0
2018-04-26 12:00:00,45.5,45.81,45.46,45.71,35659.0,45.5,45.81,45.46,45.71,35659.0
2018-04-26 12:30:00,45.68,45.69,45.54,45.56,30494.0,45.68,45.69,45.54,45.56,30494.0
2018-04-26 13:00:00,45.55,45.86,45.53,45.67,25009.0,45.55,45.86,45.53,45.67,25009.0
2018-04-26 13:30:00,45.67,45.94,45.63,45.94,30795.0,45.67,45.94,45.63,45.94,30795.0
2018-04-26 14:00:00,45.92,46.12,45.92,46.09,48453.0,45.92,46.12,45.92,46.09,48453.0
2018-04-26 14:30:00,46.08,46.08,45.94,45.99,55762.0,46.08,46.08,45.94,45.99,55762.0
2018-04-26 15:00:00,45.99,46.05,45.85,45.89,86318.0,45.99,46.05,45.85,45.89,86318.0
2018-04-26 15:30:00,45.89,45.96,45.8,45.9,240834.0,45.89,45.96,45.8,45.9,240834.0
2018-04-27 09:30:00,46.05,46.07,45.55,45.96,30012.0,46.05,46.07,45.55,45.96,30012.0
2018-04-27 10:00:00,45.94,46.34,45.93,46.15,34902.0,45.94,46.34,45.93,46.15,34902.0
2018-04-27 10:30:00,46.1,46.12,45.84,45.94,31088.0,46.1,46.12,45.84,45.94,31088.0
2018-04-27 11:00:00,45.93,46.44,45.93,46.42,51889.0,45.93,46.44,45.93,46.42,51889.0
2018-04-27 11:30:00,46.42,46.72,46.31,46.66,45023.0,46.42,46.72,46.31,46.66,45023.0
2018-04-27 12:00:00,46.68,46.69,46.54,46.65,46429.0,46.68,46.69,46.54,46.65,46429.0
2018-04-27 12:30:00,46.65,46.87,46.47,46.85,54627.0,46.65,46.87,46.47,46.85,54627.0
2018-04-27 13:00:00,46.86,46.88,46.62,46.63,38022.0,46.86,46.88,46.62,46.63,38022.0
2018-04-27 13:30:00,46.66,46.66,46.5,46.57,57676.0,46.66,46.66,46.5,46.57,57676.0
2018-04-27 14:00:00,46.57,46.6,46.37,46.39,38839.0,46.57,46.6,46.37,46.39,38839.0
2018-04-27 14:30:00,46.38,46.41,46.16,46.21,56483.0,46.38,46.41,46.16,46.21,56483.0
2018-04-27 15:00:00,46.21,46.42,46.19,46.29,55262.0,46.21,46.42,46.19,46.29,55262.0
2018-04-27 15:30:00,46.3,46.41,46.2,46.29,236316.0,46.3,46.41,46.2,46.29,236316.0
2018-04-30 09:30:00,46.33,46.82,46.28,46.37,37111.0,46.33,46.82,46.28,46.37,37111.0
2018-04-30 10:00:00,46.33,46.47,46.23,46.47,34006.0,46.33,46.47,46.23,46.47,34006.0
2018-04-30 10:30:00,46.49,46.5,46.16,46.18,37248.0,46.49,46.5,46.16,46.18,37248.0
2018-04-30 11:00:00,46.19,46.35,46.13,46.27,45798.0,46.19,46.35,46.13,46.27,45798.0
2018-04-30 11:30:00,46.28,46.32,46.0,46.1,37878.0,46.28,46.32,46.0,46.1,37878.0
2018-04-30 12:00:00,46.09,46.23,46.0,46.03,32462.0,46.09,46.23,46.0,46.03,32462.0
2018-04-30 12:30:00,46.05,46.22,46.04,46.05,34824.0,46.05,46.22,46.04,46.05,34824.0
2018-04-30 13:00:00,46.07,46.29,46.07,46.29,44477.0,46.07,46.29,46.07,46.29,44477.0
2018-04-30 13:30:00,46.26,46.39,46.13,46.25,83890.0,46.26,46.39,46.13,46.25,83890.0
2018-04-30 14:00:00,46.25,46.25,46.05,46.17,67414.0,46.25,46.25,46.05,46.17,67414.0
2018-04-30 14:30:00,46.13,46.24,46.02,46.21,85304.0,46.13,46.24,46.02,46.21,85304.0
2018-04-30 15:00:00,46.22,46.29,46.09,46.09,156292.0,46.22,46.29,46.09,46.09,156292.0
2018-04-30 15:30:00,46.08,46.49,46.04,46.17,464060.0,46.08,46.49,46.04,46.17,464060.0
2018-05-01 09:30:00,45.22,45.41,42.94,45.11,349098.0,45.22,45.41,42.94,45.11,349098.0
2018-05-01 10:00:00,45.05,45.22,44.54,44.74,207892.0,45.05,45.22,44.54,44.74,207892.0
2018-05-01 10:30:00,44.7,44.73,43.71,43.73,213437.0,44.7,44.73,43.71,43.73,213437.0
2018-05-01 11:00:00,43.73,44.26,43.7,44.1,130261.0,43.73,44.26,43.7,44.1,130261.0
2018-05-01 11:30:00,44.13,45.33,44.12,45.22,85612.0,44.13,45.33,44.12,45.22,85612.0
2018-05-01 12:00:00,45.22,45.66,45.13,45.66,71443.0,45.22,45.66,45.13,45.66,71443.0
2018-05-01 12:30:00,45.69,45.98,45.5,45.91,52328.0,45.69,45.98,45.5,45.91,52328.0
2018-05-01 13:00:00,45.89,46.21,45.8,45.98,89440.0,45.89,46.21,45.8,45.98,89440.0
2018-05-01 13:30:00,45.99,46.57,45.98,46.48,39945.0,45.99,46.57,45.98,46.48,39945.0
2018-05-01 14:00:00,46.51,46.79,46.38,46.63,57418.0,46.51,46.79,46.38,46.63,57418.0
2018-05-01 14:30:00,46.66,46.86,46.57,46.77,68998.0,46.66,46.86,46.57,46.77,68998.0
2018-05-01 15:00:00,46.79,47.09,46.67,46.82,104965.0,46.79,47.09,46.67,46.82,104965.0
2018-05-01 15:30:00,46.82,46.9,46.35,46.48,290190.0,46.82,46.9,46.35,46.48,290190.0
2018-05-02 09:30:00,46.5,47.5,46.1,46.5,95719.0,46.5,47.5,46.1,46.5,95719.0
2018-05-02 10:00:00,46.57,46.98,46.39,46.98,59205.0,46.57,46.98,46.39,46.98,59205.0
2018-05-02 10:30:00,46.95,47.21,46.76,47.03,51620.0,46.95,47.21,46.76,47.03,51620.0
2018-05-02 11:00:00,47.03,47.21,46.91,46.96,37689.0,47.03,47.21,46.91,46.96,37689.0
2018-05-02 11:30:00,46.93,47.24,46.8,47.17,38614.0,46.93,47.24,46.8,47.17,38614.0
2018-05-02 12:00:00,47.2,47.27,47.07,47.17,34722.0,47.2,47.27,47.07,47.17,34722.0
2018-05-02 12:30:00,47.17,47.29,47.05,47.26,43188.0,47.17,47.29,47.05,47.26,43188.0
2018-05-02 13:00:00,47.27,47.3,47.16,47.23,30091.0,47.27,47.3,47.16,47.23,30091.0
2018-05-02 13:30:00,47.24,47.29,47.06,47.23,48021.0,47.24,47.29,47.06,47.23,48021.0
2018-05-02 14:00:00,47.22,47.65,47.22,47.39,85533.0,47.22,47.65,47.22,47.39,85533.0
2018-05-02 14:30:00,47.37,47.61,47.3,47.45,52645.0,47.37,47.61,47.3,47.45,52645.0
2018-05-02 15:00:00,47.46,47.57,47.25,47.41,107021.0,47.46,47.57,47.25,47.41,107021.0
2018-05-02 15:30:00,47.42,47.42,47.14,47.14,177352.0,47.42,47.42,47.14,47.14,177352.0
2018-05-03 09:30:00,47.15,47.86,46.72,47.85,67472.0,47.15,47.86,46.72,47.85,67472.0
2018-05-03 10:00:00,47.87,47.94,47.47,47.73,45571.0,47.87,47.94,47.47,47.73,45571.0
2018-05-03 10:30:00,47.72,47.76,47.25,47.57,48884.0,47.72,47.76,47.25,47.57,48884.0
2018-05-03 11:00:00,47.6,47.81,47.38,47.69,43693.0,47.6,47.81,47.38,47.69,43693.0
2018-05-03 11:30:00,47.64,47.91,47.55,47.91,42879.0,47.64,47.91,47.55,47.91,42879.0
2018-05-03 12:00:00,47.93,48.0,47.6,47.6,41828.0,47.93,48.0,47.6,47.6,41828.0
2018-05-03 12:30:00,47.58,47.84,47.57,47.69,63285.0,47.58,47.84,47.57,47.69,63285.0
2018-05-03 13:00:00,47.69,47.69,47.33,47.47,46247.0,47.69,47.69,47.33,47.47,46247.0
2018-05-03 13:30:00,47.48,47.61,47.44,47.44,43632.0,47.48,47.61,47.44,47.44,43632.0
2018-05-03 14:00:00,47.41,47.52,47.26,47.32,37583.0,47.41,47.52,47.26,47.32,37583.0
2018-05-03 14:30:00,47.34,47.44,47.31,47.33,40652.0,47.34,47.44,47.31,47.33,40652.0
2018-05-03 15:00:00,47.33,47.44,47.23,47.26,75421.0,47.33,47.44,47.23,47.26,75421.0
2018-05-03 15:30:00,47.27,47.3,47.0,47.13,175074.0,47.27,47.3,47.0,47.13,175074.0
2018-05-04 09:30:00,46.84,47.6,46.62,47.6,57910.0,46.84,47.6,46.62,47.6,57910.0
2018-05-04 10:00:00,47.54,47.8,47.26,47.63,50361.0,47.54,47.8,47.26,47.63,50361.0
2018-05-04 10:30:00,47.63,47.95,47.58,47.92,37410.0,47.63,47.95,47.58,47.92,37410.0
2018-05-04 11:00:00,47.93,48.16,47.75,48.13,33641.0,47.93,48.16,47.75,48.13,33641.0
2018-05-04 11:30:00,48.13,48.13,47.87,48.09,33080.0,48.13,48.13,47.87,48.09,33080.0
2018-05-04 12:00:00,48.06,48.14,47.78,47.78,47073.0,48.06,48.14,47.78,47.78,47073.0
2018-05-04 12:30:00,47.79,47.8,47.6,47.73,35320.0,47.79,47.8,47.6,47.73,35320.0
2018-05-04 13:00:00,47.73,47.74,47.59,47.59,41636.0,47.73,47.74,47.59,47.59,41636.0
2018-05-04 13:30:00,47.56,47.61,47.36,47.45,41612.0,47.56,47.61,47.36,47.45,41612.0
2018-05-04 14:00:00,47.45,47.7,47.45,47.7,66711.0,47.45,47.7,47.45,47.7,66711.0
2018-05-04 14:30:00,47.72,47.73,47.57,47.57,43007.0,47.72,47.73,47.57,47.57,43007.0
2018-05-04 15:00:00,47.59,47.73,47.59,47.65,48727.0,47.59,47.73,47.59,47.65,48727.0
2018-05-04 15:30:00,47.65,47.69,47.32,47.43,118742.0,47.65,47.69,47.32,47.43,118742.0
2018-05-07 09:30:00,47.61,48.19,47.21,47.49,69438.0,47.61,48.19,47.21,47.49,69438.0
2018-05-07 10:00:00,47.51,47.76,47.26,47.45,54958.0,47.51,47.76,47.26,47.45,54958.0
2018-05-07 10:30:00,47.47,47.68,47.14,47.51,55601.0,47.47,47.68,47.14,47.51,55601.0
2018-05-07 11:00:00,47.57,48.02,47.54,48.01,39503.0,47.57,48.02,47.54,48.01,39503.0
2018-05-07 11:30:00,48.0,48.05,47.67,47.94,51755.0,48.0,48.05,47.67,47.94,51755.0
2018-05-07 12:00:00,47.96,47.97,47.5,47.6,42445.0,47.96,47.97,47.5,47.6,42445.0
2018-05-07 12:30:00,47.61,47.95,47.53,47.91,41382.0,47.61,47.95,47.53,47.91,41382.0
2018-05-07 13:00:00,47.94,48.05,47.75,48.02,34976.0,47.94,48.05,47.75,48.02,34976.0
2018-05-07 13:30:00,48.04,48.05,47.71,47.74,36672.0,48.04,48.05,47.71,47.74,36672.0
2018-05-07 14:00:00,47.73,47.75,47.57,47.66,95895.0,47.73,47.75,47.57,47.66,95895.0
2018-05-07 14:30:00,47.64,47.8,47.56,47.59,50626.0,47.64,47.8,47.56,47.59,50626.0
2018-05-07 15:00:00,47.61,47.77,47.59,47.7,52850.0,47.61,47.77,47.59,47.7,52850.0
2018-05-07 15:30:00,47.68,47.74,47.49,47.55,103746.0,47.68,47.74,47.49,47.55,103746.0
2018-05-08 09:30:00,47.4,47.82,47.28,47.66,68794.0,47.4,47.82,47.28,47.66,68794.0
2018-05-08 10:00:00,47.67,48.21,47.63,48.09,39293.0,47.67,48.21,47.63,48.09,39293.0
2018-05-08 10:30:00,48.03,48.3,47.78,47.82,45065.0,48.03,48.3,47.78,47.82,45065.0
2018-05-08 11:00:00,47.86,48.12,47.73,47.81,47121.0,47.86,48.12,47.73,47.81,47121.0
2018-05-08 11:30:00,47.84,47.98,47.67,47.83,62551.0,47.84,47.98,47.67,47.83,62551.0
2018-05-08 12:00:00,47.83,47.85,47.51,47.51,41221.0,47.83,47.85,47.51,47.51,41221.0
2018-05-08 12:30:00,47.54,47.59,47.35,47.44,24715.0,47.54,47.59,47.35,47.44,24715.0
2018-05-08 13:00:00,47.48,47.5,47.32,47.41,43693.0,47.48,47.5,47.32,47.41,43693.0
2018-05-08 13:30:00,47.41,47.53,47.34,47.36,69805.0,47.41,47.53,47.34,47.36,69805.0
2018-05-08 14:00:00,47.37,47.58,47.37,47.45,35992.0,47.37,47.58,47.37,47.45,35992.0
2018-05-08 14:30:00,47.46,47.56,47.33,47.34,41092.0,47.46,47.56,47.33,47.34,41092.0
2018-05-08 15:00:00,47.37,47.66,47.33,47.57,57216.0,47.37,47.66,47.33,47.57,57216.0
2018-05-08 15:30:00,47.52,47.65,47.43,47.48,126944.0,47.52,47.65,47.43,47.48,126944.0
2018-05-09 09:30:00,47.64,47.88,47.51,47.63,22030.0,47.64,47.88,47.51,47.63,22030.0
2018-05-09 10:00:00,47.61,47.73,46.85,46.85,81641.0,47.61,47.73,46.85,46.85,81641.0
2018-05-09 10:30:00,46.9,46.96,46.29,46.46,81090.0,46.9,46.96,46.29,46.46,81090.0
2018-05-09 11:00:00,46.44,46.51,46.07,46.38,46393.0,46.44,46.51,46.07,46.38,46393.0
2018-05-09 11:30:00,46.44,46.49,46.24,46.44,29516.0,46.44,46.49,46.24,46.44,29516.0
2018-05-09 12:00:00,46.44,46.48,46.26,46.41,34811.0,46.44,46.48,46.26,46.41,34811.0
2018-05-09 12:30:00,46.44,46.62,46.33,46.58,39068.0,46.44,46.62,46.33,46.58,39068.0
2018-05-09 13:00:00,46.57,46.67,46.48,46.54,32747.0,46.57,46.67,46.48,46.54,32747.0
2018-05-09 13:30:00,46.57,46.72,46.49,46.67,21617.0,46.57,46.72,46.49,46.67,21617.0
2018-05-09 14:00:00,46.67,46.67,46.4,46.45,50994.0,46.67,46.67,46.4,46.45,50994.0
2018-05-09 14:30:00,46.46,46.6,46.45,46.54,50681.0,46.46,46.6,46.45,46.54,50681.0
2018-05-09 15:00:00,46.53,46.57,46.46,46.47,53180.0,46.53,46.57,46.46,46.47,53180.0
2018-05-09 15:30:00,46.48,46.6,46.48,46.6,138643.0,46.48,46.6,46.48,46.6,138643.0
2018-05-10 09:30:00,46.54,46.73,46.24,46.52,19283.0,46.54,46.73,46.24,46.52,19283.0
2018-05-10 10:00:00,46.48,46.54,45.9,46.08,41165.0,46.48,46.54,45.9,46.08,41165.0
2018-05-10 10:30:00,46.14,46.27,45.98,46.13,25962.0,46.14,46.27,45.98,46.13,25962.0
2018-05-10 11:00:00,46.11,46.11,45.74,45.83,57491.0,46.11,46.11,45.74,45.83,57491.0
2018-05-10 11:30:00,45.88,45.96,45.78,45.83,37833.0,45.88,45.96,45.78,45.83,37833.0
2018-05-10 12:00:00,45.81,46.12,45.79,46.03,27588.0,45.81,46.12,45.79,46.03,27588.0
2018-05-10 12:30:00,46.02,46.16,46.0,46.12,16221.0,46.02,46.16,46.0,46.12,16221.0
2018-05-10 13:00:00,46.1,46.2,46.04,46.09,15483.0,46.1,46.2,46.04,46.09,15483.0
2018-05-10 13:30:00,46.08,46.17,46.03,46.14,23325.0,46.08,46.17,46.03,46.14,23325.0
2018-05-10 14:00:00,46.13,46.18,46.07,46.1,23434.0,46.13,46.18,46.07,46.1,23434.0
2018-05-10 14:30:00,46.11,46.13,45.84,45.89,43271.0,46.11,46.13,45.84,45.89,43271.0
2018-05-10 15:00:00,45.89,46.03,45.72,45.93,68172.0,45.89,46.03,45.72,45.93,68172.0
2018-05-10 15:30:00,45.94,45.96,45.81,45.94,109456.0,45.94,45.96,45.81,45.94,109456.0
2018-05-11 09:30:00,45.87,46.31,45.62,46.07,21906.0,45.87,46.31,45.62,46.07,21906.0
2018-05-11 10:00:00,46.05,46.2,45.84,45.98,36504.0,46.05,46.2,45.84,45.98,36504.0
2018-05-11 10:30:00,45.95,46.12,45.89,46.12,27361.0,45.95,46.12,45.89,46.12,27361.0
2018-05-11 11:00:00,46.12,46.14,45.82,46.06,44470.0,46.12,46.14,45.82,46.06,44470.0
2018-05-11 11:30:00,46.07,46.28,46.07,46.24,17951.0,46.07,46.28,46.07,46.24,17951.0
2018-05-11 12:00:00,46.24,46.33,46.0,46.1,25155.0,46.24,46.33,46.0,46.1,25155.0
2018-05-11 12:30:00,46.11,46.24,46.09,46.16,13001.0,46.11,46.24,46.09,46.16,13001.0
2018-05-11 13:00:00,46.16,46.18,46.0,46.05,52870.0,46.16,46.18,46.0,46.05,52870.0
2018-05-11 13:30:00,46.05,46.07,45.84,45.86,53641.0,46.05,46.07,45.84,45.86,53641.0
2018-05-11 14:00:00,45.86,46.05,45.84,46.02,22680.0,45.86,46.05,45.84,46.02,22680.0
2018-05-11 14:30:00,46.05,46.07,45.92,45.99,30987.0,46.05,46.07,45.92,45.99,30987.0
2018-05-11 15:00:00,46.0,46.07,45.86,46.03,53573.0,46.0,46.07,45.86,46.03,53573.0
2018-05-11 15:30:00,46.03,46.08,45.95,46.01,123384.0,46.03,46.08,45.95,46.01,123384.0
2018-05-14 09:30:00,45.9,46.6,45.57,46.52,41889.0,45.9,46.6,45.57,46.52,41889.0
2018-05-14 10:00:00,46.53,46.56,46.24,46.38,20722.0,46.53,46.56,46.24,46.38,20722.0
2018-05-14 10:30:00,46.35,46.47,46.22,46.22,17905.0,46.35,46.47,46.22,46.22,17905.0
2018-05-14 11:00:00,46.28,46.46,46.21,46.35,21457.0,46.28,46.46,46.21,46.35,21457.0
2018-05-14 11:30:00,46.38,46.65,46.38,46.59,34949.0,46.38,46.65,46.38,46.59,34949.0
2018-05-14 12:00:00,46.6,46.68,46.56,46.62,16576.0,46.6,46.68,46.56,46.62,16576.0
2018-05-14 12:30:00,46.62,46.69,46.52,46.58,16536.0,46.62,46.69,46.52,46.58,16536.0
2018-05-14 13:00:00,46.62,46.72,46.57,46.63,37344.0,46.62,46.72,46.57,46.63,37344.0
2018-05-14 13:30:00,46.62,46.62,46.51,46.52,19718.0,46.62,46.62,46.51,46.52,19718.0
2018-05-14 14:00:00,46.53,46.58,46.47,46.56,20763.0,46.53,46.58,46.47,46.56,20763.0
2018-05-14 14:30:00,46.54,46.72,46.54,46.72,18679.0,46.54,46.72,46.54,46.72,18679.0
2018-05-14 15:00:00,46.7,46.77,46.66,46.74,26313.0,46.7,46.77,46.66,46.74,26313.0
2018-05-14 15:30:00,46.74,46.75,46.57,46.62,100424.0,46.74,46.75,46.57,46.62,100424.0
2018-05-15 09:30:00,46.6,47.04,46.57,46.58,81736.0,46.6,47.04,46.57,46.58,81736.0
2018-05-15 10:00:00,46.58,46.66,46.26,46.28,71366.0,46.58,46.66,46.26,46.28,71366.0
2018-05-15 10:30:00,46.29,46.57,46.28,46.43,78806.0,46.29,46.57,46.28,46.43,78806.0
2018-05-15 11:00:00,46.44,46.57,46.19,46.21,62547.0,46.44,46.57,46.19,46.21,62547.0
2018-05-15 11:30:00,46.22,46.31,46.13,46.21,44758.0,46.22,46.31,46.13,46.21,44758.0
2018-05-15 12:00:00,46.21,46.28,46.15,46.27,33739.0,46.21,46.28,46.15,46.27,33739.0
2018-05-15 12:30:00,46.28,46.38,46.26,46.28,29990.0,46.28,46.38,46.26,46.28,29990.0
2018-05-15 13:00:00,46.27,46.28,46.12,46.13,37506.0,46.27,46.28,46.12,46.13,37506.0
2018-05-15 13:30:00,46.14,46.19,46.02,46.09,52493.0,46.14,46.19,46.02,46.09,52493.0
2018-05-15 14:00:00,46.08,46.09,45.87,46.04,61804.0,46.08,46.09,45.87,46.04,61804.0
2018-05-15 14:30:00,46.03,46.12,45.95,45.99,43214.0,46.03,46.12,45.95,45.99,43214.0
2018-05-15 15:00:00,45.99,46.09,45.94,46.02,58222.0,45.99,46.09,45.94,46.02,58222.0
2018-05-15 15:30:00,46.01,46.11,45.96,46.11,167065.0,46.01,46.11,45.96,46.11,167065.0
2018-05-16 09:30:00,46.35,46.94,46.22,46.85,27290.0,46.35,46.94,46.22,46.85,27290.0
2018-05-16 10:00:00,46.89,46.9,46.39,46.4,35221.0,46.89,46.9,46.39,46.4,35221.0
2018-05-16 10:30:00,46.39,46.68,46.36,46.62,35607.0,46.39,46.68,46.36,46.62,35607.0
2018-05-16 11:00:00,46.63,46.66,46.49,46.53,24089.0,46.63,46.66,46.49,46.53,24089.0
2018-05-16 11:30:00,46.54,46.67,46.5,46.61,25175.0,46.54,46.67,46.5,46.61,25175.0
2018-05-16 12:00:00,46.61,46.85,46.6,46.78,23786.0,46.61,46.85,46.6,46.78,23786.0
2018-05-16 12:30:00,46.8,47.04,46.8,47.04,27318.0,46.8,47.04,46.8,47.04,27318.0
2018-05-16 13:00:00,47.03,47.03,46.91,47.0,22602.0,47.03,47.03,46.91,47.0,22602.0
2018-05-16 13:30:00,47.0,47.13,47.0,47.13,33745.0,47.0,47.13,47.0,47.13,33745.0
2018-05-16 14:00:00,47.14,47.15,47.06,47.13,38509.0,47.14,47.15,47.06,47.13,38509.0
2018-05-16 14:30:00,47.14,47.24,47.12,47.19,37228.0,47.14,47.24,47.12,47.19,37228.0
2018-05-16 15:00:00,47.18,47.18,46.88,46.89,45489.0,47.18,47.18,46.88,46.89,45489.0
2018-05-16 15:30:00,46.88,46.96,46.88,46.92,150958.0,46.88,46.96,46.88,46.92,150958.0
2018-05-17 09:30:00,46.87,47.59,46.67,47.48,25565.0,46.87,47.59,46.67,47.48,25565.0
2018-05-17 10:00:00,47.5,47.89,47.45,47.77,59473.0,47.5,47.89,47.45,47.77,59473.0
2018-05-17 10:30:00,47.79,48.13,47.79,48.08,43320.0,47.79,48.13,47.79,48.08,43320.0
2018-05-17 11:00:00,48.11,48.15,47.95,48.13,23653.0,48.11,48.15,47.95,48.13,23653.0
2018-05-17 11:30:00,48.13,48.18,47.92,48.14,24198.0,48.13,48.18,47.92,48.14,24198.0
2018-05-17 12:00:00,48.11,48.13,47.92,47.92,17327.0,48.11,48.13,47.92,47.92,17327.0
2018-05-17 12:30:00,47.91,47.99,47.8,47.88,19931.0,47.91,47.99,47.8,47.88,19931.0
2018-05-17 13:00:00,47.85,47.96,47.71,47.95,20837.0,47.85,47.96,47.71,47.95,20837.0
2018-05-17 13:30:00,47.96,47.98,47.35,47.35,40297.0,47.96,47.98,47.35,47.35,40297.0
2018-05-17 14:00:00,47.34,47.74,47.27,47.69,27628.0,47.34,47.74,47.27,47.69,27628.0
2018-05-17 14:30:00,47.66,47.77,47.63,47.64,18953.0,47.66,47.77,47.63,47.64,18953.0
2018-05-17 15:00:00,47.66,47.69,47.52,47.54,28719.0,47.66,47.69,47.52,47.54,28719.0
2018-05-17 15:30:00,47.52,47.61,47.48,47.61,100500.0,47.52,47.61,47.48,47.61,100500.0
2018-05-18 09:30:00,47.37,47.37,46.56,46.61,61881.0,47.37,47.37,46.56,46.61,61881.0
2018-05-18 10:00:00,46.55,46.82,46.54,46.7,31712.0,46.55,46.82,46.54,46.7,31712.0
2018-05-18 10:30:00,46.66,46.7,46.48,46.61,42808.0,46.66,46.7,46.48,46.61,42808.0
2018-05-18 11:00:00,46.61,46.62,46.47,46.5,100715.0,46.61,46.62,46.47,46.5,100715.0
2018-05-18 11:30:00,46.49,46.52,46.22,46.36,35510.0,46.49,46.52,46.22,46.36,35510.0
2018-05-18 12:00:00,46.36,46.37,46.13,46.25,23732.0,46.36,46.37,46.13,46.25,23732.0
2018-05-18 12:30:00,46.23,46.25,46.14,46.23,21906.0,46.23,46.25,46.14,46.23,21906.0
2018-05-18 13:00:00,46.25,46.3,46.18,46.23,20668.0,46.25,46.3,46.18,46.23,20668.0
2018-05-18 13:30:00,46.23,46.3,46.18,46.28,23481.0,46.23,46.3,46.18,46.28,23481.0
2018-05-18 14:00:00,46.28,46.39,46.28,46.38,23659.0,46.28,46.39,46.28,46.38,23659.0
2018-05-18 14:30:00,46.36,46.39,46.25,46.29,28029.0,46.36,46.39,46.25,46.29,28029.0
2018-05-18 15:00:00,46.28,46.3,46.24,46.25,35093.0,46.28,46.3,46.24,46.25,35093.0
2018-05-18 15:30:00,46.24,46.32,46.2,46.22,209027.0,46.24,46.32,46.2,46.22,209027.0
2018-05-21 09:30:00,46.51,46.95,46.35,46.45,21091.0,46.51,46.95,46.35,46.45,21091.0
2018-05-21 10:00:00,46.46,46.78,46.46,46.78,18043.0,46.46,46.78,46.46,46.78,18043.0
2018-05-21 10:30:00,46.81,47.09,46.78,46.88,17289.0,46.81,47.09,46.78,46.88,17289.0
2018-05-21 11:00:00,46.88,47.11,46.82,46.99,18657.0,46.88,47.11,46.82,46.99,18657.0
2018-05-21 11:30:00,46.98,47.04,46.85,47.02,36051.0,46.98,47.04,46.85,47.02,36051.0
2018-05-21 12:00:00,47.04,47.11,46.98,47.07,15422.0,47.04,47.11,46.98,47.07,15422.0
2018-05-21 12:30:00,47.05,47.1,46.95,47.07,13670.0,47.05,47.1,46.95,47.07,13670.0
2018-05-21 13:00:00,47.08,47.14,47.05,47.09,10487.0,47.08,47.14,47.05,47.09,10487.0
2018-05-21 13:30:00,47.09,47.13,46.94,46.95,43759.0,47.09,47.13,46.94,46.95,43759.0
2018-05-21 14:00:00,46.95,47.12,46.95,47.11,23038.0,46.95,47.12,46.95,47.11,23038.0
2018-05-21 14:30:00,47.1,47.37,47.07,47.34,42890.0,47.1,47.37,47.07,47.34,42890.0
2018-05-21 15:00:00,47.34,47.37,47.23,47.23,41567.0,47.34,47.37,47.23,47.23,41567.0
2018-05-21 15:30:00,47.21,47.22,47.09,47.14,91734.0,47.21,47.22,47.09,47.14,91734.0
2018-05-22 09:30:00,47.52,48.24,47.09,47.3,19791.0,47.52,48.24,47.09,47.3,19791.0
2018-05-22 10:00:00,47.34,47.61,46.84,46.9,11917.0,47.34,47.61,46.84,46.9,11917.0
2018-05-22 10:30:00,46.86,46.89,46.45,46.45,17459.0,46.86,46.89,46.45,46.45,17459.0
2018-05-22 11:00:00,46.46,46.58,46.36,46.38,16240.0,46.46,46.58,46.36,46.38,16240.0
2018-05-22 11:30:00,46.36,46.39,46.14,46.24,15224.0,46.36,46.39,46.14,46.24,15224.0
2018-05-22 12:00:00,46.23,46.37,46.18,46.25,14314.0,46.23,46.37,46.18,46.25,14314.0
2018-05-22 12:30:00,46.24,46.26,46.13,46.2,19097.0,46.24,46.26,46.13,46.2,19097.0
2018-05-22 13:00:00,46.2,46.3,46.1,46.28,17534.0,46.2,46.3,46.1,46.28,17534.0
2018-05-22 13:30:00,46.25,46.25,46.06,46.17,17180.0,46.25,46.25,46.06,46.17,17180.0
2018-05-22 14:00:00,46.14,46.18,46.05,46.07,26038.0,46.14,46.18,46.05,46.07,26038.0
2018-05-22 14:30:00,46.07,46.11,46.01,46.05,42108.0,46.07,46.11,46.01,46.05,42108.0
2018-05-22 15:00:00,46.05,46.08,45.94,45.97,49563.0,46.05,46.08,45.94,45.97,49563.0
2018-05-22 15:30:00,45.96,45.96,45.7,45.79,103526.0,45.96,45.96,45.7,45.79,103526.0
2018-05-23 09:30:00,45.72,46.0,45.33,46.0,28983.0,45.72,46.0,45.33,46.0,28983.0
2018-05-23 10:00:00,46.0,46.03,45.87,45.97,20520.0,46.0,46.03,45.87,45.97,20520.0
2018-05-23 10:30:00,46.0,46.0,45.58,45.64,21641.0,46.0,46.0,45.58,45.64,21641.0
2018-05-23 11:00:00,45.63,45.74,45.53,45.68,20805.0,45.63,45.74,45.53,45.68,20805.0
2018-05-23 11:30:00,45.65,45.79,45.64,45.65,20596.0,45.65,45.79,45.64,45.65,20596.0
2018-05-23 12:00:00,45.67,45.77,45.61,45.64,15496.0,45.67,45.77,45.61,45.64,15496.0
2018-05-23 12:30:00,45.64,45.79,45.63,45.78,34938.0,45.64,45.79,45.63,45.78,34938.0
2018-05-23 13:00:00,45.81,45.87,45.75,45.87,22487.0,45.81,45.87,45.75,45.87,22487.0
2018-05-23 13:30:00,45.86,45.89,45.7,45.7,15281.0,45.86,45.89,45.7,45.7,15281.0
2018-05-23 14:00:00,45.73,45.9,45.68,45.82,16104.0,45.73,45.9,45.68,45.82,16104.0
2018-05-23 14:30:00,45.81,45.81,45.68,45.77,20036.0,45.81,45.81,45.68,45.77,20036.0
2018-05-23 15:00:00,45.77,45.85,45.73,45.78,67845.0,45.77,45.85,45.73,45.78,67845.0
2018-05-23 15:30:00,45.77,45.93,45.71,45.9,140159.0,45.77,45.93,45.71,45.9,140159.0
2018-05-24 09:30:00,45.78,46.04,45.34,45.5,48724.0,45.78,46.04,45.34,45.5,48724.0
2018-05-24 10:00:00,45.46,45.66,45.28,45.33,80071.0,45.46,45.66,45.28,45.33,80071.0
2018-05-24 10:30:00,45.3,45.5,45.29,45.48,52016.0,45.3,45.5,45.29,45.48,52016.0
2018-05-24 11:00:00,45.48,45.7,45.44,45.62,116681.0,45.48,45.7,45.44,45.62,116681.0
2018-05-24 11:30:00,45.63,46.0,45.6,46.0,94211.0,45.63,46.0,45.6,46.0,94211.0
2018-05-24 12:00:00,46.0,46.0,45.91,46.0,34664.0,46.0,46.0,45.91,46.0,34664.0
2018-05-24 12:30:00,45.99,46.0,45.84,46.0,65915.0,45.99,46.0,45.84,46.0,65915.0
2018-05-24 13:00:00,45.99,46.15,45.97,46.02,54649.0,45.99,46.15,45.97,46.02,54649.0
2018-05-24 13:30:00,46.01,46.05,45.97,46.0,55234.0,46.01,46.05,45.97,46.0,55234.0
2018-05-24 14:00:00,46.0,46.0,45.94,45.95,28963.0,46.0,46.0,45.94,45.95,28963.0
2018-05-24 14:30:00,45.95,45.99,45.81,45.85,33325.0,45.95,45.99,45.81,45.85,33325.0
2018-05-24 15:00:00,45.84,46.06,45.83,46.05,90363.0,45.84,46.06,45.83,46.05,90363.0
2018-05-24 15:30:00,46.05,46.1,45.87,45.94,288300.0,46.05,46.1,45.87,45.94,288300.0
2018-05-25 09:30:00,45.9,46.24,45.68,46.05,31079.0,45.9,46.24,45.68,46.05,31079.0
2018-05-25 10:00:00,46.09,46.36,46.04,46.21,34975.0,46.09,46.36,46.04,46.21,34975.0
2018-05-25 10:30:00,46.22,46.29,45.95,46.15,15949.0,46.22,46.29,45.95,46.15,15949.0
2018-05-25 11:00:00,46.14,46.2,46.04,46.2,17750.0,46.14,46.2,46.04,46.2,17750.0
2018-05-25 11:30:00,46.2,46.26,46.15,46.15,16296.0,46.2,46.26,46.15,46.15,16296.0
2018-05-25 12:00:00,46.15,46.18,46.03,46.18,10957.0,46.15,46.18,46.03,46.18,10957.0
2018-05-25 12:30:00,46.18,46.27,46.16,46.26,22988.0,46.18,46.27,46.16,46.26,22988.0
2018-05-25 13:00:00,46.28,46.3,46.1,46.1,13017.0,46.28,46.3,46.1,46.1,13017.0
2018-05-25 13:30:00,46.09,46.13,46.03,46.08,11967.0,46.09,46.13,46.03,46.08,11967.0
2018-05-25 14:00:00,46.11,46.19,46.06,46.1,22946.0,46.11,46.19,46.06,46.1,22946.0
2018-05-25 14:30:00,46.1,46.14,46.05,46.09,14790.0,46.1,46.14,46.05,46.09,14790.0
2018-05-25 15:00:00,46.09,46.2,46.08,46.18,21121.0,46.09,46.2,46.08,46.18,21121.0
2018-05-25 15:30:00,46.18,46.29,46.15,46.15,86353.0,46.18,46.29,46.15,46.15,86353.0
2018-05-29 09:30:00,45.79,46.11,45.65,46.0,54952.0,45.79,46.11,45.65,46.0,54952.0
2018-05-29 10:00:00,45.99,46.5,45.94,46.45,39522.0,45.99,46.5,45.94,46.45,39522.0
2018-05-29 10:30:00,46.45,46.5,46.26,46.39,33541.0,46.45,46.5,46.26,46.39,33541.0
2018-05-29 11:00:00,46.41,46.48,46.23,46.39,28146.0,46.41,46.48,46.23,46.39,28146.0
2018-05-29 11:30:00,46.4,46.44,46.0,46.09,39659.0,46.4,46.44,46.0,46.09,39659.0
2018-05-29 12:00:00,46.1,46.1,45.84,45.89,28600.0,46.1,46.1,45.84,45.89,28600.0
2018-05-29 12:30:00,45.91,46.26,45.91,46.24,11933.0,45.91,46.26,45.91,46.24,11933.0
2018-05-29 13:00:00,46.24,46.33,46.19,46.24,11927.0,46.24,46.33,46.19,46.24,11927.0
2018-05-29 13:30:00,46.22,46.29,46.18,46.23,12866.0,46.22,46.29,46.18,46.23,12866.0
2018-05-29 14:00:00,46.2,46.23,46.11,46.19,23894.0,46.2,46.23,46.11,46.19,23894.0
2018-05-29 14:30:00,46.18,46.25,46.02,46.04,16844.0,46.18,46.25,46.02,46.04,16844.0
2018-05-29 15:00:00,46.04,46.16,46.04,46.16,18719.0,46.04,46.16,46.04,46.16,18719.0
2018-05-29 15:30:00,46.17,46.35,46.13,46.24,78846.0,46.17,46.35,46.13,46.24,78846.0
2018-05-30 09:30:00,46.41,46.77,46.05,46.71,33733.0,46.41,46.77,46.05,46.71,33733.0
2018-05-30 10:00:00,46.74,47.05,46.74,46.97,33456.0,46.74,47.05,46.74,46.97,33456.0
2018-05-30 10:30:00,46.97,47.28,46.81,47.28,51589.0,46.97,47.28,46.81,47.28,51589.0
2018-05-30 11:00:00,47.28,47.28,46.98,47.2,37992.0,47.28,47.28,46.98,47.2,37992.0
2018-05-30 11:30:00,47.2,47.31,46.98,47.03,44036.0,47.2,47.31,46.98,47.03,44036.0
2018-05-30 12:00:00,47.04,47.09,46.85,46.87,31055.0,47.04,47.09,46.85,46.87,31055.0
2018-05-30 12:30:00,46.89,46.9,46.75,46.8,25412.0,46.89,46.9,46.75,46.8,25412.0
2018-05-30 13:00:00,46.8,46.9,46.74,46.74,21958.0,46.8,46.9,46.74,46.74,21958.0
2018-05-30 13:30:00,46.76,46.81,46.68,46.68,29634.0,46.76,46.81,46.68,46.68,29634.0
2018-05-30 14:00:00,46.67,46.69,46.61,46.62,47778.0,46.67,46.69,46.61,46.62,47778.0
2018-05-30 14:30:00,46.62,46.69,46.41,46.45,71552.0,46.62,46.69,46.41,46.45,71552.0
2018-05-30 15:00:00,46.45,46.6,46.42,46.6,73152.0,46.45,46.6,46.42,46.6,73152.0
2018-05-30 15:30:00,46.59,46.62,46.45,46.54,138729.0,46.59,46.62,46.45,46.54,138729.0
2018-05-31 09:30:00,46.62,46.72,46.0,46.03,48519.0,46.62,46.72,46.0,46.03,48519.0
2018-05-31 10:00:00,46.0,46.34,45.99,46.1,62917.0,46.0,46.34,45.99,46.1,62917.0
2018-05-31 10:30:00,46.11,46.16,45.81,45.85,69427.0,46.11,46.16,45.81,45.85,69427.0
2018-05-31 11:00:00,45.86,45.9,45.6,45.77,75521.0,45.86,45.9,45.6,45.77,75521.0
2018-05-31 11:30:00,45.79,46.0,45.68,45.95,53723.0,45.79,46.0,45.68,45.95,53723.0
2018-05-31 12:00:00,45.95,45.95,45.64,45.65,42628.0,45.95,45.95,45.64,45.65,42628.0
2018-05-31 12:30:00,45.67,45.67,45.52,45.58,55332.0,45.67,45.67,45.52,45.58,55332.0
2018-05-31 13:00:00,45.58,45.68,45.53,45.58,54030.0,45.58,45.68,45.53,45.58,54030.0
2018-05-31 13:30:00,45.59,45.67,45.43,45.46,67806.0,45.59,45.67,45.43,45.46,67806.0
2018-05-31 14:00:00,45.46,45.75,45.43,45.66,65030.0,45.46,45.75,45.43,45.66,65030.0
2018-05-31 14:30:00,45.65,45.81,45.55,45.7,83265.0,45.65,45.81,45.55,45.7,83265.0
2018-05-31 15:00:00,45.71,45.87,45.7,45.76,120742.0,45.71,45.87,45.7,45.76,120742.0
2018-05-31 15:30:00,45.76,45.8,45.55,45.65,496390.0,45.76,45.8,45.55,45.65,496390.0
2018-06-01 09:30:00,45.85,46.85,45.63,46.63,35323.0,45.85,46.85,45.63,46.63,35323.0
2018-06-01 10:00:00,46.63,46.79,46.49,46.59,44456.0,46.63,46.79,46.49,46.59,44456.0
2018-06-01 10:30:00,46.58,46.96,46.55,46.89,52671.0,46.58,46.96,46.55,46.89,52671.0
2018-06-01 11:00:00,46.9,46.99,46.81,46.81,57850.0,46.9,46.99,46.81,46.81,57850.0
2018-06-01 11:30:00,46.78,46.9,46.58,46.7,30460.0,46.78,46.9,46.58,46.7,30460.0
2018-06-01 12:00:00,46.68,46.74,46.56,46.6,25974.0,46.68,46.74,46.56,46.6,25974.0
2018-06-01 12:30:00,46.6,46.72,46.58,46.63,31672.0,46.6,46.72,46.58,46.63,31672.0
2018-06-01 13:00:00,46.64,46.86,46.64,46.79,29553.0,46.64,46.86,46.64,46.79,29553.0
2018-06-01 13:30:00,46.8,46.82,46.65,46.75,33626.0,46.8,46.82,46.65,46.75,33626.0
2018-06-01 14:00:00,46.75,46.82,46.6,46.63,37201.0,46.75,46.82,46.6,46.63,37201.0
2018-06-01 14:30:00,46.63,46.73,46.57,46.73,35593.0,46.63,46.73,46.57,46.73,35593.0
2018-06-01 15:00:00,46.73,46.74,46.59,46.62,41190.0,46.73,46.74,46.59,46.62,41190.0
2018-06-01 15:30:00,46.62,46.7,46.55,46.62,148288.0,46.62,46.7,46.55,46.62,148288.0
2018-06-04 09:30:00,46.61,46.91,46.44,46.66,31506.0,46.61,46.91,46.44,46.66,31506.0
2018-06-04 10:00:00,46.75,46.86,46.55,46.55,26158.0,46.75,46.86,46.55,46.55,26158.0
2018-06-04 10:30:00,46.57,46.59,46.43,46.45,18386.0,46.57,46.59,46.43,46.45,18386.0
2018-06-04 11:00:00,46.47,46.75,46.36,46.71,31109.0,46.47,46.75,46.36,46.71,31109.0
2018-06-04 11:30:00,46.69,46.73,46.58,46.72,32134.0,46.69,46.73,46.58,46.72,32134.0
2018-06-04 12:00:00,46.72,46.83,46.67,46.74,21158.0,46.72,46.83,46.67,46.74,21158.0
2018-06-04 12:30:00,46.76,46.8,46.72,46.73,11856.0,46.76,46.8,46.72,46.73,11856.0
2018-06-04 13:00:00,46.72,46.82,46.72,46.76,17708.0,46.72,46.82,46.72,46.76,17708.0
2018-06-04 13:30:00,46.78,46.82,46.72,46.8,15972.0,46.78,46.82,46.72,46.8,15972.0
2018-06-04 14:00:00,46.82,46.91,46.69,46.69,17879.0,46.82,46.91,46.69,46.69,17879.0
2018-06-04 14:30:00,46.69,46.9,46.66,46.89,22582.0,46.69,46.9,46.66,46.89,22582.0
2018-06-04 15:00:00,46.9,46.94,46.84,46.86,43318.0,46.9,46.94,46.84,46.86,43318.0
2018-06-04 15:30:00,46.85,47.0,46.85,46.9,134790.0,46.85,47.0,46.85,46.9,134790.0
2018-06-05 09:30:00,46.85,46.85,46.39,46.48,26154.0,46.85,46.85,46.39,46.48,26154.0
2018-06-05 10:00:00,46.45,46.75,46.42,46.7,31658.0,46.45,46.75,46.42,46.7,31658.0
2018-06-05 10:30:00,46.72,47.26,46.7,47.25,27990.0,46.72,47.26,46.7,47.25,27990.0
2018-06-05 11:00:00,47.24,47.42,47.18,47.34,35111.0,47.24,47.42,47.18,47.34,35111.0
2018-06-05 11:30:00,47.39,47.39,47.15,47.22,11194.0,47.39,47.39,47.15,47.22,11194.0
2018-06-05 12:00:00,47.17,47.18,47.05,47.18,6712.0,47.17,47.18,47.05,47.18,6712.0
2018-06-05 12:30:00,47.22,47.34,47.2,47.31,10267.0,47.22,47.34,47.2,47.31,10267.0
2018-06-05 13:00:00,47.32,47.46,47.32,47.4,13543.0,47.32,47.46,47.32,47.4,13543.0
2018-06-05 13:30:00,47.42,47.56,47.39,47.55,9579.0,47.42,47.56,47.39,47.55,9579.0
2018-06-05 14:00:00,47.54,47.6,47.41,47.6,15377.0,47.54,47.6,47.41,47.6,15377.0
2018-06-05 14:30:00,47.58,47.7,47.56,47.66,24844.0,47.58,47.7,47.56,47.66,24844.0
2018-06-05 15:00:00,47.66,47.7,47.46,47.48,33601.0,47.66,47.7,47.46,47.48,33601.0
2018-06-05 15:30:00,47.47,47.57,47.43,47.54,113728.0,47.47,47.57,47.43,47.54,113728.0
2018-06-06 09:30:00,47.73,47.96,47.56,47.87,46106.0,47.73,47.96,47.56,47.87,46106.0
2018-06-06 10:00:00,47.83,48.47,47.81,48.47,38000.0,47.83,48.47,47.81,48.47,38000.0
2018-06-06 10:30:00,48.46,48.65,48.3,48.36,40947.0,48.46,48.65,48.3,48.36,40947.0
2018-06-06 11:00:00,48.38,48.41,48.23,48.3,23850.0,48.38,48.41,48.23,48.3,23850.0
2018-06-06 11:30:00,48.3,48.4,48.11,48.12,36164.0,48.3,48.4,48.11,48.12,36164.0
2018-06-06 12:00:00,48.1,48.32,48.03,48.3,11809.0,48.1,48.32,48.03,48.3,11809.0
2018-06-06 12:30:00,48.31,48.43,48.31,48.43,10400.0,48.31,48.43,48.31,48.43,10400.0
2018-06-06 13:00:00,48.43,48.6,48.41,48.57,19484.0,48.43,48.6,48.41,48.57,19484.0
2018-06-06 13:30:00,48.58,48.65,48.56,48.63,20910.0,48.58,48.65,48.56,48.63,20910.0
2018-06-06 14:00:00,48.63,48.7,48.57,48.65,24389.0,48.63,48.7,48.57,48.65,24389.0
2018-06-06 14:30:00,48.67,48.92,48.58,48.89,47746.0,48.67,48.92,48.58,48.89,47746.0
2018-06-06 15:00:00,48.89,49.04,48.85,48.98,72817.0,48.89,49.04,48.85,48.98,72817.0
2018-06-06 15:30:00,48.98,49.03,48.84,48.92,168619.0,48.98,49.03,48.84,48.92,168619.0
2018-06-07 09:30:00,49.0,49.79,49.0,49.51,45559.0,49.0,49.79,49.0,49.51,45559.0
2018-06-07 10:00:00,49.45,49.71,49.22,49.28,35286.0,49.45,49.71,49.22,49.28,35286.0
2018-06-07 10:30:00,49.32,49.54,49.28,49.31,42272.0,49.32,49.54,49.28,49.31,42272.0
2018-06-07 11:00:00,49.31,49.37,49.1,49.17,59368.0,49.31,49.37,49.1,49.17,59368.0
2018-06-07 11:30:00,49.17,49.23,49.1,49.16,43012.0,49.17,49.23,49.1,49.16,43012.0
2018-06-07 12:00:00,49.13,49.15,48.9,48.92,114190.0,49.13,49.15,48.9,48.92,114190.0
2018-06-07 12:30:00,48.88,48.95,48.56,48.62,113706.0,48.88,48.95,48.56,48.62,113706.0
2018-06-07 13:00:00,48.63,48.66,48.33,48.33,72776.0,48.63,48.66,48.33,48.33,72776.0
2018-06-07 13:30:00,48.34,48.48,48.08,48.34,135096.0,48.34,48.48,48.08,48.34,135096.0
2018-06-07 14:00:00,48.36,48.62,48.36,48.4,76851.0,48.36,48.62,48.36,48.4,76851.0
2018-06-07 14:30:00,48.38,48.5,48.3,48.32,55133.0,48.38,48.5,48.3,48.32,55133.0
2018-06-07 15:00:00,48.32,48.4,48.27,48.4,38813.0,48.32,48.4,48.27,48.4,38813.0
2018-06-07 15:30:00,48.41,48.61,48.39,48.45,161520.0,48.41,48.61,48.39,48.45,161520.0
2018-06-08 09:30:00,48.42,48.73,48.34,48.63,25090.0,48.42,48.73,48.34,48.63,25090.0
2018-06-08 10:00:00,48.67,48.96,48.55,48.82,52493.0,48.67,48.96,48.55,48.82,52493.0
2018-06-08 10:30:00,48.82,49.07,48.81,48.88,23806.0,48.82,49.07,48.81,48.88,23806.0
2018-06-08 11:00:00,48.89,49.09,48.83,48.92,34166.0,48.89,49.09,48.83,48.92,34166.0
2018-06-08 11:30:00,48.94,48.98,48.74,48.77,17654.0,48.94,48.98,48.74,48.77,17654.0
2018-06-08 12:00:00,48.79,48.95,48.74,48.95,13076.0,48.79,48.95,48.74,48.95,13076.0
2018-06-08 12:30:00,48.97,49.16,48.97,49.16,13850.0,48.97,49.16,48.97,49.16,13850.0
2018-06-08 13:00:00,49.15,49.17,49.06,49.16,15064.0,49.15,49.17,49.06,49.16,15064.0
2018-06-08 13:30:00,49.19,49.21,49.04,49.18,38127.0,49.19,49.21,49.04,49.18,38127.0
2018-06-08 14:00:00,49.16,49.2,49.08,49.1,17260.0,49.16,49.2,49.08,49.1,17260.0
2018-06-08 14:30:00,49.11,49.16,49.04,49.08,19882.0,49.11,49.16,49.04,49.08,19882.0
2018-06-08 15:00:00,49.09,49.17,49.04,49.05,34244.0,49.09,49.17,49.04,49.05,34244.0
2018-06-08 15:30:00,49.06,49.14,49.01,49.11,62448.0,49.06,49.14,49.01,49.11,62448.0
2018-06-11 09:30:00,49.33,49.71,49.25,49.49,20470.0,49.33,49.71,49.25,49.49,20470.0
2018-06-11 10:00:00,49.53,49.81,49.52,49.6,26176.0,49.53,49.81,49.52,49.6,26176.0
2018-06-11 10:30:00,49.57,49.63,49.41,49.49,16168.0,49.57,49.63,49.41,49.49,16168.0
2018-06-11 11:00:00,49.51,49.57,49.39,49.55,29156.0,49.51,49.57,49.39,49.55,29156.0
2018-06-11 11:30:00,49.54,49.81,49.54,49.81,20642.0,49.54,49.81,49.54,49.81,20642.0
2018-06-11 12:00:00,49.8,49.83,49.61,49.63,17734.0,49.8,49.83,49.61,49.63,17734.0
2018-06-11 12:30:00,49.64,49.75,49.6,49.61,30281.0,49.64,49.75,49.6,49.61,30281.0
2018-06-11 13:00:00,49.62,49.73,49.56,49.68,12858.0,49.62,49.73,49.56,49.68,12858.0
2018-06-11 13:30:00,49.65,49.68,49.55,49.61,15824.0,49.65,49.68,49.55,49.61,15824.0
2018-06-11 14:00:00,49.62,49.63,49.53,49.6,18390.0,49.62,49.63,49.53,49.6,18390.0
2018-06-11 14:30:00,49.61,49.74,49.59,49.73,25592.0,49.61,49.74,49.59,49.73,25592.0
2018-06-11 15:00:00,49.73,49.79,49.7,49.72,25809.0,49.73,49.79,49.7,49.72,25809.0
2018-06-11 15:30:00,49.73,49.78,49.6,49.6,87566.0,49.73,49.78,49.6,49.6,87566.0
2018-06-12 09:30:00,49.73,50.04,49.49,49.63,81164.0,49.73,50.04,49.49,49.63,81164.0
2018-06-12 10:00:00,49.63,49.66,49.31,49.41,27968.0,49.63,49.66,49.31,49.41,27968.0
2018-06-12 10:30:00,49.45,49.88,49.45,49.8,20539.0,49.45,49.88,49.45,49.8,20539.0
2018-06-12 11:00:00,49.81,49.88,49.74,49.8,38246.0,49.81,49.88,49.74,49.8,38246.0
2018-06-12 11:30:00,49.78,49.97,49.74,49.93,20386.0,49.78,49.97,49.74,49.93,20386.0
2018-06-12 12:00:00,49.9,50.03,49.88,49.94,22254.0,49.9,50.03,49.88,49.94,22254.0
2018-06-12 12:30:00,49.94,49.97,49.83,49.85,28320.0,49.94,49.97,49.83,49.85,28320.0
2018-06-12 13:00:00,49.85,49.85,49.76,49.82,26503.0,49.85,49.85,49.76,49.82,26503.0
2018-06-12 13:30:00,49.83,49.87,49.65,49.69,26019.0,49.83,49.87,49.65,49.69,26019.0
2018-06-12 14:00:00,49.69,49.71,49.56,49.69,31034.0,49.69,49.71,49.56,49.69,31034.0
2018-06-12 14:30:00,49.69,49.75,49.6,49.6,27576.0,49.69,49.75,49.6,49.6,27576.0
2018-06-12 15:00:00,49.59,49.74,49.59,49.73,30143.0,49.59,49.74,49.59,49.73,30143.0
2018-06-12 15:30:00,49.72,49.74,49.6,49.7,121341.0,49.72,49.74,49.6,49.7,121341.0
2018-06-13 09:30:00,49.71,49.71,49.2,49.27,21194.0,49.71,49.71,49.2,49.27,21194.0
2018-06-13 10:00:00,49.21,49.49,49.01,49.01,28511.0,49.21,49.49,49.01,49.01,28511.0
2018-06-13 10:30:00,49.03,49.08,48.84,48.87,13094.0,49.03,49.08,48.84,48.87,13094.0
2018-06-13 11:00:00,48.86,48.92,48.62,48.63,25601.0,48.86,48.92,48.62,48.63,25601.0
2018-06-13 11:30:00,48.65,48.67,48.37,48.5,89846.0,48.65,48.67,48.37,48.5,89846.0
2018-06-13 12:00:00,48.48,48.48,48.23,48.35,24014.0,48.48,48.48,48.23,48.35,24014.0
2018-06-13 12:30:00,48.32,48.44,48.28,48.39,25187.0,48.32,48.44,48.28,48.39,25187.0
2018-06-13 13:00:00,48.38,48.51,48.38,48.51,9520.0,48.38,48.51,48.38,48.51,9520.0
2018-06-13 13:30:00,48.47,48.59,48.44,48.56,10543.0,48.47,48.59,48.44,48.56,10543.0
2018-06-13 14:00:00,48.55,48.55,48.15,48.23,35066.0,48.55,48.55,48.15,48.23,35066.0
2018-06-13 14:30:00,48.21,48.28,48.07,48.2,74020.0,48.21,48.28,48.07,48.2,74020.0
2018-06-13 15:00:00,48.23,48.29,48.22,48.23,31417.0,48.23,48.29,48.22,48.23,31417.0
2018-06-13 15:30:00,48.23,48.5,48.22,48.45,197300.0,48.23,48.5,48.22,48.45,197300.0
2018-06-14 09:30:00,48.49,48.59,48.25,48.54,17444.0,48.49,48.59,48.25,48.54,17444.0
2018-06-14 10:00:00,48.57,48.76,48.57,48.7,18087.0,48.57,48.76,48.57,48.7,18087.0
2018-06-14 10:30:00,48.67,48.7,48.45,48.55,27522.0,48.67,48.7,48.45,48.55,27522.0
2018-06-14 11:00:00,48.52,48.73,48.49,48.62,15071.0,48.52,48.73,48.49,48.62,15071.0
2018-06-14 11:30:00,48.64,48.88,48.63,48.87,12542.0,48.64,48.88,48.63,48.87,12542.0
2018-06-14 12:00:00,48.88,48.95,48.81,48.84,12140.0,48.88,48.95,48.81,48.84,12140.0
2018-06-14 12:30:00,48.85,48.96,48.82,48.93,23809.0,48.85,48.96,48.82,48.93,23809.0
2018-06-14 13:00:00,48.92,48.93,48.8,48.88,17654.0,48.92,48.93,48.8,48.88,17654.0
2018-06-14 13:30:00,48.84,48.94,48.79,48.79,13936.0,48.84,48.94,48.79,48.79,13936.0
2018-06-14 14:00:00,48.79,48.92,48.72,48.92,38072.0,48.79,48.92,48.72,48.92,38072.0
2018-06-14 14:30:00,48.89,48.96,48.78,48.96,48386.0,48.89,48.96,48.78,48.96,48386.0
2018-06-14 15:00:00,48.95,49.0,48.87,48.97,24951.0,48.95,49.0,48.87,48.97,24951.0
2018-06-14 15:30:00,48.98,49.11,48.98,49.02,99897.0,48.98,49.11,48.98,49.02,99897.0
2018-06-15 09:30:00,48.91,49.04,48.74,49.01,99655.0,48.91,49.04,48.74,49.01,99655.0
2018-06-15 10:00:00,49.07,49.07,48.78,48.93,89180.0,49.07,49.07,48.78,48.93,89180.0
2018-06-15 10:30:00,48.93,49.3,48.91,49.27,32584.0,48.93,49.3,48.91,49.27,32584.0
2018-06-15 11:00:00,49.3,49.34,49.13,49.14,12783.0,49.3,49.34,49.13,49.14,12783.0
2018-06-15 11:30:00,49.16,49.36,49.12,49.34,16949.0,49.16,49.36,49.12,49.34,16949.0
2018-06-15 12:00:00,49.34,49.43,49.27,49.43,23469.0,49.34,49.43,49.27,49.43,23469.0
2018-06-15 12:30:00,49.44,49.45,49.23,49.33,13169.0,49.44,49.45,49.23,49.33,13169.0
2018-06-15 13:00:00,49.32,49.54,49.31,49.52,11729.0,49.32,49.54,49.31,49.52,11729.0
2018-06-15 13:30:00,49.5,49.5,49.34,49.34,10940.0,49.5,49.5,49.34,49.34,10940.0
2018-06-15 14:00:00,49.36,49.47,49.31,49.47,13899.0,49.36,49.47,49.31,49.47,13899.0
2018-06-15 14:30:00,49.5,49.53,49.32,49.33,44330.0,49.5,49.53,49.32,49.33,44330.0
2018-06-15 15:00:00,49.33,49.35,49.18,49.31,57278.0,49.33,49.35,49.18,49.31,57278.0
2018-06-15 15:30:00,49.3,49.44,49.27,49.41,107921.0,49.3,49.44,49.27,49.41,107921.0
2018-06-18 09:30:00,49.2,49.42,49.19,49.33,10543.0,49.2,49.42,49.19,49.33,10543.0
2018-06-18 10:00:00,49.3,49.47,49.14,49.47,7235.0,49.3,49.47,49.14,49.47,7235.0
2018-06-18 10:30:00,49.51,49.75,49.5,49.6,13056.0,49.51,49.75,49.5,49.6,13056.0
2018-06-18 11:00:00,49.54,49.61,49.45,49.45,15077.0,49.54,49.61,49.45,49.45,15077.0
2018-06-18 11:30:00,49.46,49.62,49.44,49.62,13318.0,49.46,49.62,49.44,49.62,13318.0
2018-06-18 12:00:00,49.63,49.75,49.56,49.6,11028.0,49.63,49.75,49.56,49.6,11028.0
2018-06-18 12:30:00,49.6,49.68,49.58,49.61,8882.0,49.6,49.68,49.58,49.61,8882.0
2018-06-18 13:00:00,49.62,49.62,49.49,49.5,9906.0,49.62,49.62,49.49,49.5,9906.0
2018-06-18 13:30:00,49.48,49.59,49.48,49.51,11600.0,49.48,49.59,49.48,49.51,11600.0
2018-06-18 14:00:00,49.52,49.65,49.52,49.56,20993.0,49.52,49.65,49.52,49.56,20993.0
2018-06-18 14:30:00,49.56,49.6,49.41,49.49,120651.0,49.56,49.6,49.41,49.49,120651.0
2018-06-18 15:00:00,49.49,49.57,49.44,49.5,27818.0,49.49,49.57,49.44,49.5,27818.0
2018-06-18 15:30:00,49.5,49.59,49.44,49.51,80663.0,49.5,49.59,49.44,49.51,80663.0
2018-06-19 09:30:00,49.07,49.92,49.07,49.71,80075.0,49.07,49.92,49.07,49.71,80075.0
2018-06-19 10:00:00,49.65,49.76,49.53,49.67,35534.0,49.65,49.76,49.53,49.67,35534.0
2018-06-19 10:30:00,49.66,49.86,49.49,49.82,38459.0,49.66,49.86,49.49,49.82,38459.0
2018-06-19 11:00:00,49.77,49.91,49.69,49.86,31887.0,49.77,49.91,49.69,49.86,31887.0
2018-06-19 11:30:00,49.84,49.89,49.76,49.86,15977.0,49.84,49.89,49.76,49.86,15977.0
2018-06-19 12:00:00,49.83,49.98,49.75,49.91,10343.0,49.83,49.98,49.75,49.91,10343.0
2018-06-19 12:30:00,49.9,50.07,49.9,50.04,20174.0,49.9,50.07,49.9,50.04,20174.0
2018-06-19 13:00:00,50.03,50.04,49.83,49.85,55248.0,50.03,50.04,49.83,49.85,55248.0
2018-06-19 13:30:00,49.83,50.02,49.77,50.02,19967.0,49.83,50.02,49.77,50.02,19967.0
2018-06-19 14:00:00,50.02,50.15,50.02,50.07,27837.0,50.02,50.15,50.02,50.07,27837.0
2018-06-19 14:30:00,50.06,50.16,50.04,50.13,24691.0,50.06,50.16,50.04,50.13,24691.0
2018-06-19 15:00:00,50.13,50.14,50.06,50.07,31055.0,50.13,50.14,50.06,50.07,31055.0
2018-06-19 15:30:00,50.07,50.3,50.06,50.23,154870.0,50.07,50.3,50.06,50.23,154870.0
2018-06-20 09:30:00,50.53,50.67,50.26,50.37,24476.0,50.53,50.67,50.26,50.37,24476.0
2018-06-20 10:00:00,50.33,50.37,50.12,50.32,30897.0,50.33,50.37,50.12,50.32,30897.0
2018-06-20 10:30:00,50.32,50.47,50.21,50.45,24411.0,50.32,50.47,50.21,50.45,24411.0
2018-06-20 11:00:00,50.42,50.61,50.41,50.53,19212.0,50.42,50.61,50.41,50.53,19212.0
2018-06-20 11:30:00,50.55,50.76,50.55,50.72,18630.0,50.55,50.76,50.55,50.72,18630.0
2018-06-20 12:00:00,50.72,50.87,50.65,50.83,21225.0,50.72,50.87,50.65,50.83,21225.0
2018-06-20 12:30:00,50.83,51.08,50.82,51.08,33333.0,50.83,51.08,50.82,51.08,33333.0
2018-06-20 13:00:00,51.07,51.18,50.99,51.1,30902.0,51.07,51.18,50.99,51.1,30902.0
2018-06-20 13:30:00,51.12,51.2,51.01,51.18,24778.0,51.12,51.2,51.01,51.18,24778.0
2018-06-20 14:00:00,51.19,51.33,51.06,51.13,33526.0,51.19,51.33,51.06,51.13,33526.0
2018-06-20 14:30:00,51.11,51.21,51.1,51.15,28455.0,51.11,51.21,51.1,51.15,28455.0
2018-06-20 15:00:00,51.14,51.22,51.11,51.21,32125.0,51.14,51.22,51.11,51.21,32125.0
2018-06-20 15:30:00,51.21,51.25,51.03,51.07,113512.0,51.21,51.25,51.03,51.07,113512.0
2018-06-21 09:30:00,50.97,51.21,50.64,50.66,60435.0,50.97,51.21,50.64,50.66,60435.0
2018-06-21 10:00:00,50.7,50.73,50.29,50.34,143497.0,50.7,50.73,50.29,50.34,143497.0
2018-06-21 10:30:00,50.33,50.87,50.28,50.76,52138.0,50.33,50.87,50.28,50.76,52138.0
2018-06-21 11:00:00,50.78,50.9,50.67,50.84,42279.0,50.78,50.9,50.67,50.84,42279.0
2018-06-21 11:30:00,50.84,50.93,50.78,50.93,28439.0,50.84,50.93,50.78,50.93,28439.0
2018-06-21 12:00:00,50.92,50.92,50.75,50.8,85737.0,50.92,50.92,50.75,50.8,85737.0
2018-06-21 12:30:00,50.8,50.82,50.65,50.72,46613.0,50.8,50.82,50.65,50.72,46613.0
2018-06-21 13:00:00,50.71,50.82,50.65,50.81,35032.0,50.71,50.82,50.65,50.81,35032.0
2018-06-21 13:30:00,50.81,50.87,50.79,50.83,40447.0,50.81,50.87,50.79,50.83,40447.0
2018-06-21 14:00:00,50.83,50.83,50.58,50.6,26262.0,50.83,50.83,50.58,50.6,26262.0
2018-06-21 14:30:00,50.6,50.61,50.5,50.5,25540.0,50.6,50.61,50.5,50.5,25540.0
2018-06-21 15:00:00,50.49,50.56,50.38,50.48,32298.0,50.49,50.56,50.38,50.48,32298.0
2018-06-21 15:30:00,50.48,50.54,50.41,50.49,89933.0,50.48,50.54,50.41,50.49,89933.0
2018-06-22 09:30:00,51.05,51.99,51.05,51.2,121058.0,51.05,51.99,51.05,51.2,121058.0
2018-06-22 10:00:00,51.2,51.81,51.12,51.44,83891.0,51.2,51.81,51.12,51.44,83891.0
2018-06-22 10:30:00,51.43,51.5,50.96,51.12,73393.0,51.43,51.5,50.96,51.12,73393.0
2018-06-22 11:00:00,51.12,51.21,50.86,50.96,98282.0,51.12,51.21,50.86,50.96,98282.0
2018-06-22 11:30:00,50.96,51.0,50.73,50.91,63256.0,50.96,51.0,50.73,50.91,63256.0
2018-06-22 12:00:00,50.92,50.95,50.69,50.7,57697.0,50.92,50.95,50.69,50.7,57697.0
2018-06-22 12:30:00,50.66,50.66,50.45,50.54,26986.0,50.66,50.66,50.45,50.54,26986.0
2018-06-22 13:00:00,50.54,50.58,50.32,50.48,18706.0,50.54,50.58,50.32,50.48,18706.0
2018-06-22 13:30:00,50.46,50.59,50.4,50.53,24497.0,50.46,50.59,50.4,50.53,24497.0
2018-06-22 14:00:00,50.53,50.63,50.38,50.41,42766.0,50.53,50.63,50.38,50.41,42766.0
2018-06-22 14:30:00,50.4,50.47,50.18,50.18,57095.0,50.4,50.47,50.18,50.18,57095.0
2018-06-22 15:00:00,50.2,50.3,50.19,50.27,50094.0,50.2,50.3,50.19,50.27,50094.0
2018-06-22 15:30:00,50.26,50.3,50.13,50.16,158956.0,50.26,50.3,50.13,50.16,158956.0
2018-06-25 09:30:00,49.96,50.14,49.16,49.16,122823.0,49.96,50.14,49.16,49.16,122823.0
2018-06-25 10:00:00,49.18,49.34,49.06,49.18,35547.0,49.18,49.34,49.06,49.18,35547.0
2018-06-25 10:30:00,49.17,49.24,48.85,48.93,31337.0,49.17,49.24,48.85,48.93,31337.0
2018-06-25 11:00:00,48.95,49.09,48.76,49.04,93318.0,48.95,49.09,48.76,49.04,93318.0
2018-06-25 11:30:00,49.03,49.33,48.92,49.32,96087.0,49.03,49.33,48.92,49.32,96087.0
2018-06-25 12:00:00,49.3,49.32,48.82,49.01,40161.0,49.3,49.32,48.82,49.01,40161.0
2018-06-25 12:30:00,49.02,49.31,48.98,49.29,37688.0,49.02,49.31,48.98,49.29,37688.0
2018-06-25 13:00:00,49.3,49.36,49.06,49.11,53806.0,49.3,49.36,49.06,49.11,53806.0
2018-06-25 13:30:00,49.12,49.43,49.12,49.3,26800.0,49.12,49.43,49.12,49.3,26800.0
2018-06-25 14:00:00,49.27,49.33,49.22,49.33,25850.0,49.27,49.33,49.22,49.33,25850.0
2018-06-25 14:30:00,49.32,49.56,49.15,49.47,213752.0,49.32,49.56,49.15,49.47,213752.0
2018-06-25 15:00:00,49.46,49.64,49.42,49.6,234800.0,49.46,49.64,49.42,49.6,234800.0
2018-06-25 15:30:00,49.6,49.88,49.58,49.81,324055.0,49.6,49.88,49.58,49.81,324055.0
2018-06-26 09:30:00,49.85,50.04,49.27,49.42,20909.0,49.85,50.04,49.27,49.42,20909.0
2018-06-26 10:00:00,49.47,49.54,49.13,49.14,17269.0,49.47,49.54,49.13,49.14,17269.0
2018-06-26 10:30:00,49.1,49.28,49.02,49.1,17398.0,49.1,49.28,49.02,49.1,17398.0
2018-06-26 11:00:00,49.06,49.19,48.96,48.99,17577.0,49.06,49.19,48.96,48.99,17577.0
2018-06-26 11:30:00,48.99,49.08,48.92,48.97,19042.0,48.99,49.08,48.92,48.97,19042.0
2018-06-26 12:00:00,48.98,49.36,48.96,49.34,21857.0,48.98,49.36,48.96,49.34,21857.0
2018-06-26 12:30:00,49.33,49.37,49.15,49.18,17373.0,49.33,49.37,49.15,49.18,17373.0
2018-06-26 13:00:00,49.19,49.33,49.16,49.33,15251.0,49.19,49.33,49.16,49.33,15251.0
2018-06-26 13:30:00,49.33,49.47,49.32,49.47,22873.0,49.33,49.47,49.32,49.47,22873.0
2018-06-26 14:00:00,49.47,49.87,49.46,49.84,52513.0,49.47,49.87,49.46,49.84,52513.0
2018-06-26 14:30:00,49.84,49.87,49.76,49.86,48680.0,49.84,49.87,49.76,49.86,48680.0
2018-06-26 15:00:00,49.86,50.0,49.81,49.98,84346.0,49.86,50.0,49.81,49.98,84346.0
2018-06-26 15:30:00,49.98,50.09,49.93,49.95,178138.0,49.98,50.09,49.93,49.95,178138.0
2018-06-27 09:30:00,50.14,50.14,49.71,49.75,18625.0,50.14,50.14,49.71,49.75,18625.0
2018-06-27 10:00:00,49.77,50.01,49.75,49.8,88041.0,49.77,50.01,49.75,49.8,88041.0
2018-06-27 10:30:00,49.8,49.98,49.5,49.61,81375.0,49.8,49.98,49.5,49.61,81375.0
2018-06-27 11:00:00,49.6,49.6,49.24,49.24,65357.0,49.6,49.6,49.24,49.24,65357.0
2018-06-27 11:30:00,49.22,49.38,49.19,49.29,38258.0,49.22,49.38,49.19,49.29,38258.0
2018-06-27 12:00:00,49.27,49.67,49.27,49.57,30602.0,49.27,49.67,49.27,49.57,30602.0
2018-06-27 12:30:00,49.55,49.62,49.43,49.53,32961.0,49.55,49.62,49.43,49.53,32961.0
2018-06-27 13:00:00,49.56,49.59,49.35,49.36,54332.0,49.56,49.59,49.35,49.36,54332.0
2018-06-27 13:30:00,49.33,49.33,49.05,49.08,19835.0,49.33,49.33,49.05,49.08,19835.0
2018-06-27 14:00:00,49.07,49.1,48.95,48.97,12335.0,49.07,49.1,48.95,48.97,12335.0
2018-06-27 14:30:00,48.96,49.07,48.92,48.97,20942.0,48.96,49.07,48.92,48.97,20942.0
2018-06-27 15:00:00,48.97,49.08,48.92,49.08,30786.0,48.97,49.08,48.92,49.08,30786.0
2018-06-27 15:30:00,49.06,49.06,48.93,48.95,170558.0,49.06,49.06,48.93,48.95,170558.0
2018-06-28 09:30:00,48.72,48.95,47.77,48.55,23807.0,48.72,48.95,47.77,48.55,23807.0
2018-06-28 10:00:00,48.54,48.74,48.47,48.59,45412.0,48.54,48.74,48.47,48.59,45412.0
2018-06-28 10:30:00,48.6,48.61,48.27,48.5,33634.0,48.6,48.61,48.27,48.5,33634.0
2018-06-28 11:00:00,48.53,48.66,48.42,48.57,27050.0,48.53,48.66,48.42,48.57,27050.0
2018-06-28 11:30:00,48.57,48.6,48.36,48.54,20100.0,48.57,48.6,48.36,48.54,20100.0
2018-06-28 12:00:00,48.53,48.61,48.45,48.61,15608.0,48.53,48.61,48.45,48.61,15608.0
2018-06-28 12:30:00,48.6,48.82,48.56,48.78,20500.0,48.6,48.82,48.56,48.78,20500.0
2018-06-28 13:00:00,48.79,48.99,48.75,48.97,23587.0,48.79,48.99,48.75,48.97,23587.0
2018-06-28 13:30:00,48.97,49.09,48.92,49.01,25479.0,48.97,49.09,48.92,49.01,25479.0
2018-06-28 14:00:00,49.01,49.07,48.89,49.03,25378.0,49.01,49.07,48.89,49.03,25378.0
2018-06-28 14:30:00,49.03,49.25,49.02,49.25,24828.0,49.03,49.25,49.02,49.25,24828.0
2018-06-28 15:00:00,49.26,49.26,49.11,49.11,26176.0,49.26,49.26,49.11,49.11,26176.0
2018-06-28 15:30:00,49.12,49.21,48.89,49.06,235700.0,49.12,49.21,48.89,49.06,235700.0
2018-06-29 09:30:00,49.24,49.55,48.91,48.98,61001.0,49.24,49.55,48.91,48.98,61001.0
2018-06-29 10:00:00,49.0,49.23,48.94,48.97,109095.0,49.0,49.23,48.94,48.97,109095.0
2018-06-29 10:30:00,48.97,49.1,48.89,49.07,50075.0,48.97,49.1,48.89,49.07,50075.0
2018-06-29 11:00:00,49.06,49.06,48.87,49.0,19301.0,49.06,49.06,48.87,49.0,19301.0
2018-06-29 11:30:00,49.01,49.03,48.68,48.72,160651.0,49.01,49.03,48.68,48.72,160651.0
2018-06-29 12:00:00,48.69,48.8,48.54,48.8,23099.0,48.69,48.8,48.54,48.8,23099.0
2018-06-29 12:30:00,48.78,48.81,48.67,48.79,15848.0,48.78,48.81,48.67,48.79,15848.0
2018-06-29 13:00:00,48.79,49.01,48.78,48.98,24357.0,48.79,49.01,48.78,48.98,24357.0
2018-06-29 13:30:00,48.98,49.0,48.85,48.98,94206.0,48.98,49.0,48.85,48.98,94206.0
2018-06-29 14:00:00,48.97,49.03,48.91,48.94,36063.0,48.97,49.03,48.91,48.94,36063.0
2018-06-29 14:30:00,48.94,48.94,48.8,48.83,23597.0,48.94,48.94,48.8,48.83,23597.0
2018-06-29 15:00:00,48.86,48.93,48.58,48.62,38944.0,48.86,48.93,48.58,48.62,38944.0
2018-06-29 15:30:00,48.61,48.71,48.46,48.55,177272.0,48.61,48.71,48.46,48.55,177272.0
2018-07-02 09:30:00,48.45,48.5,47.64,47.94,35160.0,48.45,48.5,47.64,47.94,35160.0
2018-07-02 10:00:00,47.9,48.09,47.64,48.08,34990.0,47.9,48.09,47.64,48.08,34990.0
2018-07-02 10:30:00,48.09,48.28,48.09,48.28,15771.0,48.09,48.28,48.09,48.28,15771.0
2018-07-02 11:00:00,48.32,48.49,48.23,48.24,32882.0,48.32,48.49,48.23,48.24,32882.0
2018-07-02 11:30:00,48.25,48.25,47.85,48.15,69203.0,48.25,48.25,47.85,48.15,69203.0
2018-07-02 12:00:00,48.14,48.15,47.99,48.03,9484.0,48.14,48.15,47.99,48.03,9484.0
2018-07-02 12:30:00,48.02,48.18,48.02,48.1,13098.0,48.02,48.18,48.02,48.1,13098.0
2018-07-02 13:00:00,48.11,48.19,48.02,48.02,14900.0,48.11,48.19,48.02,48.02,14900.0
2018-07-02 13:30:00,47.97,48.19,47.97,48.11,11620.0,47.97,48.19,47.97,48.11,11620.0
2018-07-02 14:00:00,48.11,48.33,48.09,48.26,15350.0,48.11,48.33,48.09,48.26,15350.0
2018-07-02 14:30:00,48.25,48.33,48.08,48.08,24425.0,48.25,48.33,48.08,48.08,24425.0
2018-07-02 15:00:00,48.09,48.26,48.09,48.23,33059.0,48.09,48.26,48.09,48.23,33059.0
2018-07-02 15:30:00,48.22,48.4,48.16,48.37,132802.0,48.22,48.4,48.16,48.37,132802.0
2018-07-03 09:30:00,48.42,48.56,48.26,48.35,27248.0,48.42,48.56,48.26,48.35,27248.0
2018-07-03 10:00:00,48.36,48.87,48.35,48.81,39276.0,48.36,48.87,48.35,48.81,39276.0
2018-07-03 10:30:00,48.83,48.84,48.44,48.48,38846.0,48.83,48.84,48.44,48.48,38846.0
2018-07-03 11:00:00,48.48,48.53,48.35,48.36,19797.0,48.48,48.53,48.35,48.36,19797.0
2018-07-03 11:30:00,48.35,48.39,48.31,48.34,18809.0,48.35,48.39,48.31,48.34,18809.0
2018-07-03 12:00:00,48.36,48.36,48.18,48.28,24695.0,48.36,48.36,48.18,48.28,24695.0
2018-07-03 12:30:00,48.27,48.31,48.15,48.29,87986.0,48.27,48.31,48.15,48.29,87986.0
2018-07-05 09:30:00,48.59,48.59,47.7,47.71,37029.0,48.59,48.59,47.7,47.71,37029.0
2018-07-05 10:00:00,47.73,48.29,47.68,48.09,135726.0,47.73,48.29,47.68,48.09,135726.0
2018-07-05 10:30:00,48.15,48.41,48.06,48.26,23446.0,48.15,48.41,48.06,48.26,23446.0
2018-07-05 11:00:00,48.26,48.75,48.25,48.62,28181.0,48.26,48.75,48.25,48.62,28181.0
2018-07-05 11:30:00,48.6,48.73,48.52,48.53,20760.0,48.6,48.73,48.52,48.53,20760.0
2018-07-05 12:00:00,48.52,48.6,48.22,48.6,151513.0,48.52,48.6,48.22,48.6,151513.0
2018-07-05 12:30:00,48.6,48.71,48.53,48.69,18147.0,48.6,48.71,48.53,48.69,18147.0
2018-07-05 13:00:00,48.72,48.89,48.7,48.84,18407.0,48.72,48.89,48.7,48.84,18407.0
2018-07-05 13:30:00,48.83,48.87,48.78,48.82,17242.0,48.83,48.87,48.78,48.82,17242.0
2018-07-05 14:00:00,48.82,48.94,48.74,48.91,17198.0,48.82,48.94,48.74,48.91,17198.0
2018-07-05 14:30:00,48.91,49.02,48.8,49.0,34892.0,48.91,49.02,48.8,49.0,34892.0
2018-07-05 15:00:00,48.99,49.02,48.81,48.83,28493.0,48.99,49.02,48.81,48.83,28493.0
2018-07-05 15:30:00,48.84,48.99,48.8,48.97,98171.0,48.84,48.99,48.8,48.97,98171.0
2018-07-06 09:30:00,49.03,49.19,48.9,48.99,20961.0,49.03,49.19,48.9,48.99,20961.0
2018-07-06 10:00:00,48.98,49.14,48.91,49.05,79056.0,48.98,49.14,48.91,49.05,79056.0
2018-07-06 10:30:00,49.06,49.35,48.97,49.32,39647.0,49.06,49.35,48.97,49.32,39647.0
2018-07-06 11:00:00,49.32,49.5,49.3,49.33,23768.0,49.32,49.5,49.3,49.33,23768.0
2018-07-06 11:30:00,49.34,49.54,49.31,49.49,34928.0,49.34,49.54,49.31,49.49,34928.0
2018-07-06 12:00:00,49.52,49.59,49.48,49.48,14198.0,49.52,49.59,49.48,49.48,14198.0
2018-07-06 12:30:00,49.48,49.58,49.46,49.58,7420.0,49.48,49.58,49.46,49.58,7420.0
2018-07-06 13:00:00,49.59,49.95,49.59,49.88,74379.0,49.59,49.95,49.59,49.88,74379.0
2018-07-06 13:30:00,49.84,50.0,49.67,49.71,38163.0,49.84,50.0,49.67,49.71,38163.0
2018-07-06 14:00:00,49.7,49.75,49.6,49.66,19335.0,49.7,49.75,49.6,49.66,19335.0
2018-07-06 14:30:00,49.66,49.74,49.61,49.7,27582.0,49.66,49.74,49.61,49.7,27582.0
2018-07-06 15:00:00,49.7,49.74,49.63,49.7,22618.0,49.7,49.74,49.63,49.7,22618.0
2018-07-06 15:30:00,49.71,49.72,49.58,49.71,143969.0,49.71,49.72,49.58,49.71,143969.0
2018-07-09 09:30:00,49.93,50.07,49.75,49.83,14763.0,49.93,50.07,49.75,49.83,14763.0
2018-07-09 10:00:00,49.85,49.94,49.61,49.74,22003.0,49.85,49.94,49.61,49.74,22003.0
2018-07-09 10:30:00,49.73,49.77,49.34,49.56,135593.0,49.73,49.77,49.34,49.56,135593.0
2018-07-09 11:00:00,49.55,49.83,49.25,49.82,54409.0,49.55,49.83,49.25,49.82,54409.0
2018-07-09 11:30:00,49.78,50.02,49.78,49.97,19087.0,49.78,50.02,49.78,49.97,19087.0
2018-07-09 12:00:00,49.96,50.21,49.96,50.13,12939.0,49.96,50.21,49.96,50.13,12939.0
2018-07-09 12:30:00,50.12,50.17,50.07,50.17,8970.0,50.12,50.17,50.07,50.17,8970.0
2018-07-09 13:00:00,50.18,50.19,50.07,50.16,12000.0,50.18,50.19,50.07,50.16,12000.0
2018-07-09 13:30:00,50.14,50.31,50.12,50.29,13760.0,50.14,50.31,50.12,50.29,13760.0
2018-07-09 14:00:00,50.31,50.5,50.31,50.5,10239.0,50.31,50.5,50.31,50.5,10239.0
2018-07-09 14:30:00,50.52,50.53,50.39,50.39,12540.0,50.52,50.53,50.39,50.39,12540.0
2018-07-09 15:00:00,50.4,50.48,50.31,50.4,27756.0,50.4,50.48,50.31,50.4,27756.0
2018-07-09 15:30:00,50.4,50.54,50.4,50.49,88917.0,50.4,50.54,50.4,50.49,88917.0
2018-07-10 09:30:00,48.7,49.31,47.36,47.84,330208.0,48.7,49.31,47.36,47.84,330208.0
2018-07-10 10:00:00,47.84,48.31,47.75,48.08,182664.0,47.84,48.31,47.75,48.08,182664.0
2018-07-10 10:30:00,48.05,48.27,47.96,48.23,140557.0,48.05,48.27,47.96,48.23,140557.0
2018-07-10 11:00:00,48.25,48.63,48.11,48.12,235415.0,48.25,48.63,48.11,48.12,235415.0
2018-07-10 11:30:00,48.11,48.18,47.89,47.95,121076.0,48.11,48.18,47.89,47.95,121076.0
2018-07-10 12:00:00,47.93,47.95,47.7,47.7,116420.0,47.93,47.95,47.7,47.7,116420.0
2018-07-10 12:30:00,47.69,48.11,47.66,47.97,77608.0,47.69,48.11,47.66,47.97,77608.0
2018-07-10 13:00:00,47.95,48.0,47.82,47.9,69788.0,47.95,48.0,47.82,47.9,69788.0
2018-07-10 13:30:00,47.92,48.1,47.91,48.07,67668.0,47.92,48.1,47.91,48.07,67668.0
2018-07-10 14:00:00,48.07,48.1,47.99,48.05,55632.0,48.07,48.1,47.99,48.05,55632.0
2018-07-10 14:30:00,48.07,48.37,48.06,48.24,81360.0,48.07,48.37,48.06,48.24,81360.0
2018-07-10 15:00:00,48.23,48.34,48.13,48.25,100672.0,48.23,48.34,48.13,48.25,100672.0
2018-07-10 15:30:00,48.25,48.54,48.23,48.39,320545.0,48.25,48.54,48.23,48.39,320545.0
2018-07-11 09:30:00,47.81,47.82,46.55,47.0,67886.0,47.81,47.82,46.55,47.0,67886.0
2018-07-11 10:00:00,46.98,47.31,46.97,47.3,35841.0,46.98,47.31,46.97,47.3,35841.0
2018-07-11 10:30:00,47.27,47.48,47.24,47.44,39035.0,47.27,47.48,47.24,47.44,39035.0
2018-07-11 11:00:00,47.45,47.59,47.39,47.48,50178.0,47.45,47.59,47.39,47.48,50178.0
2018-07-11 11:30:00,47.46,47.54,47.13,47.28,93983.0,47.46,47.54,47.13,47.28,93983.0
2018-07-11 12:00:00,47.26,47.39,47.24,47.32,56789.0,47.26,47.39,47.24,47.32,56789.0
2018-07-11 12:30:00,47.32,47.36,47.24,47.35,81368.0,47.32,47.36,47.24,47.35,81368.0
2018-07-11 13:00:00,47.34,47.35,47.11,47.19,49038.0,47.34,47.35,47.11,47.19,49038.0
2018-07-11 13:30:00,47.18,47.26,47.08,47.1,24198.0,47.18,47.26,47.08,47.1,24198.0
2018-07-11 14:00:00,47.1,47.36,47.09,47.3,76383.0,47.1,47.36,47.09,47.3,76383.0
2018-07-11 14:30:00,47.3,47.55,47.3,47.53,37786.0,47.3,47.55,47.3,47.53,37786.0
2018-07-11 15:00:00,47.52,47.6,47.52,47.57,71291.0,47.52,47.6,47.52,47.57,71291.0
2018-07-11 15:30:00,47.57,47.76,47.56,47.74,358254.0,47.57,47.76,47.56,47.74,358254.0
2018-07-12 09:30:00,47.85,47.98,46.96,47.32,98383.0,47.85,47.98,46.96,47.32,98383.0
2018-07-12 10:00:00,47.31,47.63,47.15,47.6,52054.0,47.31,47.63,47.15,47.6,52054.0
2018-07-12 10:30:00,47.62,47.62,47.34,47.37,40254.0,47.62,47.62,47.34,47.37,40254.0
2018-07-12 11:00:00,47.37,47.47,47.17,47.17,26740.0,47.37,47.47,47.17,47.17,26740.0
2018-07-12 11:30:00,47.18,47.28,47.01,47.14,24165.0,47.18,47.28,47.01,47.14,24165.0
2018-07-12 12:00:00,47.14,47.38,47.03,47.38,20037.0,47.14,47.38,47.03,47.38,20037.0
2018-07-12 12:30:00,47.39,47.8,47.35,47.69,33450.0,47.39,47.8,47.35,47.69,33450.0
2018-07-12 13:00:00,47.71,47.72,47.54,47.72,16917.0,47.71,47.72,47.54,47.72,16917.0
2018-07-12 13:30:00,47.73,47.73,47.53,47.56,17722.0,47.73,47.73,47.53,47.56,17722.0
2018-07-12 14:00:00,47.59,47.61,47.51,47.57,17090.0,47.59,47.61,47.51,47.57,17090.0
2018-07-12 14:30:00,47.56,47.57,47.45,47.54,20781.0,47.56,47.57,47.45,47.54,20781.0
2018-07-12 15:00:00,47.54,47.64,47.47,47.63,30071.0,47.54,47.64,47.47,47.63,30071.0
2018-07-12 15:30:00,47.64,47.73,47.55,47.7,136071.0,47.64,47.73,47.55,47.7,136071.0
2018-07-13 09:30:00,47.92,48.48,47.77,48.27,50901.0,47.92,48.48,47.77,48.27,50901.0
2018-07-13 10:00:00,48.28,48.52,48.25,48.41,26850.0,48.28,48.52,48.25,48.41,26850.0
2018-07-13 10:30:00,48.44,48.71,48.44,48.7,36867.0,48.44,48.71,48.44,48.7,36867.0
2018-07-13 11:00:00,48.73,48.93,48.66,48.87,28743.0,48.73,48.93,48.66,48.87,28743.0
2018-07-13 11:30:00,48.87,49.11,48.85,49.11,58907.0,48.87,49.11,48.85,49.11,58907.0
2018-07-13 12:00:00,49.11,49.12,48.98,49.05,29862.0,49.11,49.12,48.98,49.05,29862.0
2018-07-13 12:30:00,49.04,49.17,49.01,49.16,20472.0,49.04,49.17,49.01,49.16,20472.0
2018-07-13 13:00:00,49.15,49.15,49.02,49.05,17844.0,49.15,49.15,49.02,49.05,17844.0
2018-07-13 13:30:00,49.05,49.06,48.97,49.04,44331.0,49.05,49.06,48.97,49.04,44331.0
2018-07-13 14:00:00,49.03,49.1,49.0,49.09,18974.0,49.03,49.1,49.0,49.09,18974.0
2018-07-13 14:30:00,49.09,49.12,49.07,49.1,33130.0,49.09,49.12,49.07,49.1,33130.0
2018-07-13 15:00:00,49.11,49.19,49.04,49.08,87233.0,49.11,49.19,49.04,49.08,87233.0
2018-07-13 15:30:00,49.06,49.06,48.78,48.85,128613.0,49.06,49.06,48.78,48.85,128613.0
2018-07-16 09:30:00,48.87,49.1,48.53,48.69,23356.0,48.87,49.1,48.53,48.69,23356.0
2018-07-16 10:00:00,48.66,48.96,48.57,48.68,22929.0,48.66,48.96,48.57,48.68,22929.0
2018-07-16 10:30:00,48.67,48.77,48.55,48.58,12824.0,48.67,48.77,48.55,48.58,12824.0
2018-07-16 11:00:00,48.58,48.83,48.51,48.76,15289.0,48.58,48.83,48.51,48.76,15289.0
2018-07-16 11:30:00,48.75,48.82,48.6,48.68,13663.0,48.75,48.82,48.6,48.68,13663.0
2018-07-16 12:00:00,48.66,48.91,48.63,48.88,25908.0,48.66,48.91,48.63,48.88,25908.0
2018-07-16 12:30:00,48.87,48.91,48.76,48.91,17974.0,48.87,48.91,48.76,48.91,17974.0
2018-07-16 13:00:00,48.91,48.95,48.83,48.9,15283.0,48.91,48.95,48.83,48.9,15283.0
2018-07-16 13:30:00,48.89,49.03,48.89,48.92,16936.0,48.89,49.03,48.89,48.92,16936.0
2018-07-16 14:00:00,48.93,48.99,48.86,48.98,14529.0,48.93,48.99,48.86,48.98,14529.0
2018-07-16 14:30:00,48.99,49.02,48.86,48.87,14686.0,48.99,49.02,48.86,48.87,14686.0
2018-07-16 15:00:00,48.9,49.13,48.9,49.11,23723.0,48.9,49.13,48.9,49.11,23723.0
2018-07-16 15:30:00,49.11,49.2,49.04,49.17,110322.0,49.11,49.2,49.04,49.17,110322.0
2018-07-17 09:30:00,49.1,49.82,49.1,49.63,25411.0,49.1,49.82,49.1,49.63,25411.0
2018-07-17 10:00:00,49.65,50.01,49.64,49.98,23945.0,49.65,50.01,49.64,49.98,23945.0
2018-07-17 10:30:00,49.94,50.02,49.78,49.81,26214.0,49.94,50.02,49.78,49.81,26214.0
2018-07-17 11:00:00,49.82,49.88,49.62,49.66,23970.0,49.82,49.88,49.62,49.66,23970.0
2018-07-17 11:30:00,49.68,49.76,49.52,49.52,8931.0,49.68,49.76,49.52,49.52,8931.0
2018-07-17 12:00:00,49.51,49.54,49.41,49.48,11453.0,49.51,49.54,49.41,49.48,11453.0
2018-07-17 12:30:00,49.48,49.7,49.46,49.7,9363.0,49.48,49.7,49.46,49.7,9363.0
2018-07-17 13:00:00,49.7,49.81,49.67,49.71,11678.0,49.7,49.81,49.67,49.71,11678.0
2018-07-17 13:30:00,49.72,49.78,49.63,49.73,13638.0,49.72,49.78,49.63,49.73,13638.0
2018-07-17 14:00:00,49.73,49.75,49.58,49.61,16549.0,49.73,49.75,49.58,49.61,16549.0
2018-07-17 14:30:00,49.62,49.63,49.52,49.53,23548.0,49.62,49.63,49.52,49.53,23548.0
2018-07-17 15:00:00,49.53,49.78,49.52,49.68,32785.0,49.53,49.78,49.52,49.68,32785.0
2018-07-17 15:30:00,49.69,49.69,49.6,49.64,89443.0,49.69,49.69,49.6,49.64,89443.0
2018-07-18 09:30:00,48.48,48.55,47.44,48.17,179028.0,48.48,48.55,47.44,48.17,179028.0
2018-07-18 10:00:00,48.17,49.15,48.14,49.08,198385.0,48.17,49.15,48.14,49.08,198385.0
2018-07-18 10:30:00,49.08,49.24,48.64,48.94,109052.0,49.08,49.24,48.64,48.94,109052.0
2018-07-18 11:00:00,48.95,49.16,48.9,49.05,50977.0,48.95,49.16,48.9,49.05,50977.0
2018-07-18 11:30:00,49.05,49.17,48.99,49.12,40264.0,49.05,49.17,48.99,49.12,40264.0
2018-07-18 12:00:00,49.16,49.19,49.0,49.08,27523.0,49.16,49.19,49.0,49.08,27523.0
2018-07-18 12:30:00,49.09,49.11,48.97,48.98,26237.0,49.09,49.11,48.97,48.98,26237.0
2018-07-18 13:00:00,48.98,49.0,48.86,48.88,29105.0,48.98,49.0,48.86,48.88,29105.0
2018-07-18 13:30:00,48.88,48.89,48.76,48.77,20267.0,48.88,48.89,48.76,48.77,20267.0
2018-07-18 14:00:00,48.76,48.85,48.71,48.71,49278.0,48.76,48.85,48.71,48.71,49278.0
2018-07-18 14:30:00,48.71,48.84,48.63,48.83,31266.0,48.71,48.84,48.63,48.83,31266.0
2018-07-18 15:00:00,48.83,48.91,48.81,48.88,39302.0,48.83,48.91,48.81,48.88,39302.0
2018-07-18 15:30:00,48.88,48.99,48.77,48.95,134859.0,48.88,48.99,48.77,48.95,134859.0
2018-07-19 09:30:00,49.01,49.9,48.95,49.78,40183.0,49.01,49.9,48.95,49.78,40183.0
2018-07-19 10:00:00,49.79,49.8,49.26,49.35,70598.0,49.79,49.8,49.26,49.35,70598.0
2018-07-19 10:30:00,49.35,49.56,49.21,49.44,65242.0,49.35,49.56,49.21,49.44,65242.0
2018-07-19 11:00:00,49.44,49.52,49.29,49.35,33824.0,49.44,49.52,49.29,49.35,33824.0
2018-07-19 11:30:00,49.32,49.48,49.25,49.4,27992.0,49.32,49.48,49.25,49.4,27992.0
2018-07-19 12:00:00,49.42,49.5,49.36,49.42,18677.0,49.42,49.5,49.36,49.42,18677.0
2018-07-19 12:30:00,49.41,49.46,49.31,49.32,17670.0,49.41,49.46,49.31,49.32,17670.0
2018-07-19 13:00:00,49.3,49.45,49.28,49.44,20516.0,49.3,49.45,49.28,49.44,20516.0
2018-07-19 13:30:00,49.41,49.53,49.41,49.5,15796.0,49.41,49.53,49.41,49.5,15796.0
2018-07-19 14:00:00,49.5,49.6,49.5,49.52,26257.0,49.5,49.6,49.5,49.52,26257.0
2018-07-19 14:30:00,49.5,49.5,49.32,49.34,25592.0,49.5,49.5,49.32,49.34,25592.0
2018-07-19 15:00:00,49.33,49.35,49.25,49.29,29598.0,49.33,49.35,49.25,49.29,29598.0
2018-07-19 15:30:00,49.3,49.38,49.26,49.36,107194.0,49.3,49.38,49.26,49.36,107194.0
2018-07-20 09:30:00,49.26,49.28,49.03,49.12,21398.0,49.26,49.28,49.03,49.12,21398.0
2018-07-20 10:00:00,49.13,49.19,48.69,48.82,23382.0,49.13,49.19,48.69,48.82,23382.0
2018-07-20 10:30:00,48.84,48.98,48.75,48.81,22321.0,48.84,48.98,48.75,48.81,22321.0
2018-07-20 11:00:00,48.8,49.05,48.65,49.05,93692.0,48.8,49.05,48.65,49.05,93692.0
2018-07-20 11:30:00,49.06,49.21,49.04,49.21,17743.0,49.06,49.21,49.04,49.21,17743.0
2018-07-20 12:00:00,49.2,49.34,49.2,49.31,13654.0,49.2,49.34,49.2,49.31,13654.0
2018-07-20 12:30:00,49.32,49.32,49.16,49.2,15596.0,49.32,49.32,49.16,49.2,15596.0
2018-07-20 13:00:00,49.18,49.2,48.96,48.99,21356.0,49.18,49.2,48.96,48.99,21356.0
2018-07-20 13:30:00,48.97,49.03,48.96,48.96,11562.0,48.97,49.03,48.96,48.96,11562.0
2018-07-20 14:00:00,48.95,48.95,48.78,48.8,16623.0,48.95,48.95,48.78,48.8,16623.0
2018-07-20 14:30:00,48.79,48.8,48.74,48.75,16612.0,48.79,48.8,48.74,48.75,16612.0
2018-07-20 15:00:00,48.74,48.76,48.66,48.68,25481.0,48.74,48.76,48.66,48.68,25481.0
2018-07-20 15:30:00,48.68,48.72,48.56,48.59,114185.0,48.68,48.72,48.56,48.59,114185.0
2018-07-23 09:30:00,48.47,48.97,48.47,48.9,38528.0,48.47,48.97,48.47,48.9,38528.0
2018-07-23 10:00:00,48.94,48.94,48.69,48.73,19935.0,48.94,48.94,48.69,48.73,19935.0
2018-07-23 10:30:00,48.7,48.81,48.66,48.73,35612.0,48.7,48.81,48.66,48.73,35612.0
2018-07-23 11:00:00,48.76,48.93,48.7,48.89,16254.0,48.76,48.93,48.7,48.89,16254.0
2018-07-23 11:30:00,48.83,49.02,48.81,49.01,25828.0,48.83,49.02,48.81,49.01,25828.0
2018-07-23 12:00:00,49.01,49.13,48.95,49.12,41691.0,49.01,49.13,48.95,49.12,41691.0
2018-07-23 12:30:00,49.14,49.17,49.01,49.04,14257.0,49.14,49.17,49.01,49.04,14257.0
2018-07-23 13:00:00,49.05,49.15,48.98,49.02,95174.0,49.05,49.15,48.98,49.02,95174.0
2018-07-23 13:30:00,48.98,49.18,48.98,49.17,64916.0,48.98,49.18,48.98,49.17,64916.0
2018-07-23 14:00:00,49.17,49.27,49.03,49.03,16178.0,49.17,49.27,49.03,49.03,16178.0
2018-07-23 14:30:00,49.04,49.13,48.99,49.08,21998.0,49.04,49.13,48.99,49.08,21998.0
2018-07-23 15:00:00,49.08,49.08,48.96,48.99,28071.0,49.08,49.08,48.96,48.99,28071.0
2018-07-23 15:30:00,48.98,48.98,48.86,48.9,96559.0,48.98,48.98,48.86,48.9,96559.0
2018-07-24 09:30:00,49.16,49.76,49.0,49.19,57766.0,49.16,49.76,49.0,49.19,57766.0
2018-07-24 10:00:00,49.18,49.25,48.91,48.92,26266.0,49.18,49.25,48.91,48.92,26266.0
2018-07-24 10:30:00,48.9,49.03,48.66,48.72,48906.0,48.9,49.03,48.66,48.72,48906.0
2018-07-24 11:00:00,48.7,48.91,48.68,48.86,17775.0,48.7,48.91,48.68,48.86,17775.0
2018-07-24 11:30:00,48.87,48.87,48.67,48.72,18458.0,48.87,48.87,48.67,48.72,18458.0
2018-07-24 12:00:00,48.71,48.81,48.68,48.71,16426.0,48.71,48.81,48.68,48.71,16426.0
2018-07-24 12:30:00,48.7,48.76,48.43,48.43,19484.0,48.7,48.76,48.43,48.43,19484.0
2018-07-24 13:00:00,48.49,48.74,48.48,48.49,29620.0,48.49,48.74,48.48,48.49,29620.0
2018-07-24 13:30:00,48.53,48.53,48.21,48.21,27533.0,48.53,48.53,48.21,48.21,27533.0
2018-07-24 14:00:00,48.21,48.21,47.95,47.99,36431.0,48.21,48.21,47.95,47.99,36431.0
2018-07-24 14:30:00,47.97,48.09,47.96,48.04,36619.0,47.97,48.09,47.96,48.04,36619.0
2018-07-24 15:00:00,48.03,48.15,48.01,48.11,76635.0,48.03,48.15,48.01,48.11,76635.0
2018-07-24 15:30:00,48.11,48.21,47.97,48.19,111560.0,48.11,48.21,47.97,48.19,111560.0
2018-07-25 09:30:00,47.31,47.31,46.0,46.98,111332.0,47.31,47.31,46.0,46.98,111332.0
2018-07-25 10:00:00,46.93,47.23,46.03,46.29,124383.0,46.93,47.23,46.03,46.29,124383.0
2018-07-25 10:30:00,46.33,46.43,45.75,45.83,121767.0,46.33,46.43,45.75,45.83,121767.0
2018-07-25 11:00:00,45.85,45.88,45.45,45.62,79132.0,45.85,45.88,45.45,45.62,79132.0
2018-07-25 11:30:00,45.6,45.85,45.43,45.85,100023.0,45.6,45.85,45.43,45.85,100023.0
2018-07-25 12:00:00,45.85,45.9,45.47,45.54,38995.0,45.85,45.9,45.47,45.54,38995.0
2018-07-25 12:30:00,45.53,45.53,45.3,45.31,43238.0,45.53,45.53,45.3,45.31,43238.0
2018-07-25 13:00:00,45.31,45.47,45.26,45.32,44819.0,45.31,45.47,45.26,45.32,44819.0
2018-07-25 13:30:00,45.31,45.46,45.26,45.42,46034.0,45.31,45.46,45.26,45.42,46034.0
2018-07-25 14:00:00,45.43,45.9,45.4,45.89,69720.0,45.43,45.9,45.4,45.89,69720.0
2018-07-25 14:30:00,45.88,45.95,45.76,45.77,125563.0,45.88,45.95,45.76,45.77,125563.0
2018-07-25 15:00:00,45.76,45.77,45.54,45.58,94047.0,45.76,45.77,45.54,45.58,94047.0
2018-07-25 15:30:00,45.58,46.6,45.47,46.28,510951.0,45.58,46.6,45.47,46.28,510951.0
2018-07-26 09:30:00,46.14,47.35,46.14,46.66,123028.0,46.14,47.35,46.14,46.66,123028.0
2018-07-26 10:00:00,46.64,46.69,46.05,46.16,124967.0,46.64,46.69,46.05,46.16,124967.0
2018-07-26 10:30:00,46.17,46.56,46.17,46.42,69910.0,46.17,46.56,46.17,46.42,69910.0
2018-07-26 11:00:00,46.39,46.5,45.92,46.02,106870.0,46.39,46.5,45.92,46.02,106870.0
2018-07-26 11:30:00,45.99,46.17,45.92,46.05,69079.0,45.99,46.17,45.92,46.05,69079.0
2018-07-26 12:00:00,46.05,46.06,45.78,45.88,47391.0,46.05,46.06,45.78,45.88,47391.0
2018-07-26 12:30:00,45.87,45.87,45.76,45.79,17027.0,45.87,45.87,45.76,45.79,17027.0
2018-07-26 13:00:00,45.79,45.85,45.71,45.85,22723.0,45.79,45.85,45.71,45.85,22723.0
2018-07-26 13:30:00,45.84,45.91,45.83,45.89,32989.0,45.84,45.91,45.83,45.89,32989.0
2018-07-26 14:00:00,45.89,45.91,45.8,45.82,29005.0,45.89,45.91,45.8,45.82,29005.0
2018-07-26 14:30:00,45.81,45.89,45.78,45.82,34585.0,45.81,45.89,45.78,45.82,34585.0
2018-07-26 15:00:00,45.8,45.99,45.79,45.98,78074.0,45.8,45.99,45.79,45.98,78074.0
2018-07-26 15:30:00,45.98,46.07,45.73,45.85,276208.0,45.98,46.07,45.73,45.85,276208.0
2018-07-27 09:30:00,46.13,46.34,45.81,46.1,57205.0,46.13,46.34,45.81,46.1,57205.0
2018-07-27 10:00:00,46.04,46.16,45.91,46.09,34897.0,46.04,46.16,45.91,46.09,34897.0
2018-07-27 10:30:00,46.1,46.24,45.76,45.87,71960.0,46.1,46.24,45.76,45.87,71960.0
2018-07-27 11:00:00,45.89,45.97,45.72,45.75,38078.0,45.89,45.97,45.72,45.75,38078.0
2018-07-27 11:30:00,45.75,45.93,45.74,45.82,28705.0,45.75,45.93,45.74,45.82,28705.0
2018-07-27 12:00:00,45.74,45.97,45.72,45.9,35527.0,45.74,45.97,45.72,45.9,35527.0
2018-07-27 12:30:00,45.91,45.91,45.71,45.71,17298.0,45.91,45.91,45.71,45.71,17298.0
2018-07-27 13:00:00,45.71,45.82,45.66,45.67,27268.0,45.71,45.82,45.66,45.67,27268.0
2018-07-27 13:30:00,45.69,45.84,45.67,45.83,16248.0,45.69,45.84,45.67,45.83,16248.0
2018-07-27 14:00:00,45.83,45.87,45.72,45.74,27324.0,45.83,45.87,45.72,45.74,27324.0
2018-07-27 14:30:00,45.75,45.82,45.67,45.82,49344.0,45.75,45.82,45.67,45.82,49344.0
2018-07-27 15:00:00,45.82,45.91,45.82,45.88,68486.0,45.82,45.91,45.82,45.88,68486.0
2018-07-27 15:30:00,45.88,46.03,45.87,45.93,147576.0,45.88,46.03,45.87,45.93,147576.0
2018-07-30 09:30:00,46.07,47.24,46.01,46.68,93105.0,46.07,47.24,46.01,46.68,93105.0
2018-07-30 10:00:00,46.62,47.04,46.59,46.98,98575.0,46.62,47.04,46.59,46.98,98575.0
2018-07-30 10:30:00,47.0,47.04,46.8,47.0,72277.0,47.0,47.04,46.8,47.0,72277.0
2018-07-30 11:00:00,46.98,47.07,46.93,46.96,54086.0,46.98,47.07,46.93,46.96,54086.0
2018-07-30 11:30:00,46.97,47.05,46.93,46.95,47034.0,46.97,47.05,46.93,46.95,47034.0
2018-07-30 12:00:00,46.94,47.0,46.85,46.94,53666.0,46.94,47.0,46.85,46.94,53666.0
2018-07-30 12:30:00,46.94,47.03,46.9,46.98,80925.0,46.94,47.03,46.9,46.98,80925.0
2018-07-30 13:00:00,46.98,47.09,46.96,47.06,60833.0,46.98,47.09,46.96,47.06,60833.0
2018-07-30 13:30:00,47.04,47.32,47.04,47.31,88345.0,47.04,47.32,47.04,47.31,88345.0
2018-07-30 14:00:00,47.31,47.33,47.15,47.33,51541.0,47.31,47.33,47.15,47.33,51541.0
2018-07-30 14:30:00,47.34,47.37,47.24,47.29,66822.0,47.34,47.37,47.24,47.29,66822.0
2018-07-30 15:00:00,47.29,47.63,47.28,47.51,97047.0,47.29,47.63,47.28,47.51,97047.0
2018-07-30 15:30:00,47.51,47.66,47.48,47.62,374925.0,47.51,47.66,47.48,47.62,374925.0
2018-07-31 09:30:00,47.74,48.2,47.53,48.0,38669.0,47.74,48.2,47.53,48.0,38669.0
2018-07-31 10:00:00,48.0,48.34,48.0,48.32,68559.0,48.0,48.34,48.0,48.32,68559.0
2018-07-31 10:30:00,48.28,48.66,48.28,48.56,118257.0,48.28,48.66,48.28,48.56,118257.0
2018-07-31 11:00:00,48.57,48.71,48.5,48.61,49894.0,48.57,48.71,48.5,48.61,49894.0
2018-07-31 11:30:00,48.63,48.8,48.63,48.73,114074.0,48.63,48.8,48.63,48.73,114074.0
2018-07-31 12:00:00,48.73,48.92,48.69,48.85,35116.0,48.73,48.92,48.69,48.85,35116.0
2018-07-31 12:30:00,48.85,48.91,48.79,48.83,30652.0,48.85,48.91,48.79,48.83,30652.0
2018-07-31 13:00:00,48.82,48.85,48.73,48.81,34735.0,48.82,48.85,48.73,48.81,34735.0
2018-07-31 13:30:00,48.79,48.84,48.7,48.82,45030.0,48.79,48.84,48.7,48.82,45030.0
2018-07-31 14:00:00,48.82,49.05,48.77,49.05,70059.0,48.82,49.05,48.77,49.05,70059.0
2018-07-31 14:30:00,49.05,49.14,48.97,49.05,81632.0,49.05,49.14,48.97,49.05,81632.0
2018-07-31 15:00:00,49.05,49.21,49.04,49.2,113154.0,49.05,49.21,49.04,49.2,113154.0
2018-07-31 15:30:00,49.19,49.2,48.49,48.53,301735.0,49.19,49.2,48.49,48.53,301735.0
2018-08-01 09:30:00,47.52,49.22,47.52,49.11,161968.0,47.52,49.22,47.52,49.11,161968.0
2018-08-01 10:00:00,49.09,49.09,48.09,48.14,64044.0,49.09,49.09,48.09,48.14,64044.0
2018-08-01 10:30:00,48.12,48.21,47.84,48.08,77464.0,48.12,48.21,47.84,48.08,77464.0
2018-08-01 11:00:00,48.05,48.09,46.7,46.77,114786.0,48.05,48.09,46.7,46.77,114786.0
2018-08-01 11:30:00,46.77,47.36,46.42,46.56,197455.0,46.77,47.36,46.42,46.56,197455.0
2018-08-01 12:00:00,46.43,46.57,46.1,46.53,119574.0,46.43,46.57,46.1,46.53,119574.0
2018-08-01 12:30:00,46.49,46.59,45.28,45.32,88313.0,46.49,46.59,45.28,45.32,88313.0
2018-08-01 13:00:00,45.28,46.0,45.11,45.92,121336.0,45.28,46.0,45.11,45.92,121336.0
2018-08-01 13:30:00,45.9,46.14,45.66,45.8,69656.0,45.9,46.14,45.66,45.8,69656.0
2018-08-01 14:00:00,45.84,47.18,45.84,46.99,125800.0,45.84,47.18,45.84,46.99,125800.0
2018-08-01 14:30:00,46.99,47.33,46.75,47.27,127358.0,46.99,47.33,46.75,47.27,127358.0
2018-08-01 15:00:00,47.25,47.33,47.13,47.18,84602.0,47.25,47.33,47.13,47.18,84602.0
2018-08-01 15:30:00,47.16,47.41,47.16,47.26,187829.0,47.16,47.41,47.16,47.26,187829.0
2018-08-02 09:30:00,46.33,47.22,46.33,47.12,108764.0,46.33,47.22,46.33,47.12,108764.0
2018-08-02 10:00:00,47.12,47.74,47.06,47.4,80203.0,47.12,47.74,47.06,47.4,80203.0
2018-08-02 10:30:00,47.4,47.5,46.73,46.77,80926.0,47.4,47.5,46.73,46.77,80926.0
2018-08-02 11:00:00,46.75,46.82,46.46,46.49,46627.0,46.75,46.82,46.46,46.49,46627.0
2018-08-02 11:30:00,46.49,46.49,46.11,46.24,49929.0,46.49,46.49,46.11,46.24,49929.0
2018-08-02 12:00:00,46.25,46.62,46.23,46.58,27984.0,46.25,46.62,46.23,46.58,27984.0
2018-08-02 12:30:00,46.58,46.63,46.44,46.63,30075.0,46.58,46.63,46.44,46.63,30075.0
2018-08-02 13:00:00,46.64,46.68,46.54,46.54,30649.0,46.64,46.68,46.54,46.54,30649.0
2018-08-02 13:30:00,46.56,46.66,46.53,46.66,28044.0,46.56,46.66,46.53,46.66,28044.0
2018-08-02 14:00:00,46.65,46.74,46.54,46.56,27329.0,46.65,46.74,46.54,46.56,27329.0
2018-08-02 14:30:00,46.55,46.63,46.51,46.6,39336.0,46.55,46.63,46.51,46.6,39336.0
2018-08-02 15:00:00,46.61,46.61,46.4,46.43,74200.0,46.61,46.61,46.4,46.43,74200.0
2018-08-02 15:30:00,46.43,46.43,46.25,46.33,254559.0,46.43,46.43,46.25,46.33,254559.0
2018-08-03 09:30:00,46.49,47.16,46.49,46.87,27107.0,46.49,47.16,46.49,46.87,27107.0
2018-08-03 10:00:00,46.86,47.03,46.65,46.75,37452.0,46.86,47.03,46.65,46.75,37452.0
2018-08-03 10:30:00,46.74,46.74,46.33,46.36,42749.0,46.74,46.74,46.33,46.36,42749.0
2018-08-03 11:00:00,46.38,46.45,46.18,46.42,60462.0,46.38,46.45,46.18,46.42,60462.0
2018-08-03 11:30:00,46.42,46.71,46.42,46.56,35670.0,46.42,46.71,46.42,46.56,35670.0
2018-08-03 12:00:00,46.57,46.73,46.53,46.59,17795.0,46.57,46.73,46.53,46.59,17795.0
2018-08-03 12:30:00,46.59,46.66,46.55,46.64,15198.0,46.59,46.66,46.55,46.64,15198.0
2018-08-03 13:00:00,46.64,46.77,46.57,46.72,23896.0,46.64,46.77,46.57,46.72,23896.0
2018-08-03 13:30:00,46.7,46.73,46.65,46.68,35517.0,46.7,46.73,46.65,46.68,35517.0
2018-08-03 14:00:00,46.66,46.97,46.65,46.95,25794.0,46.66,46.97,46.65,46.95,25794.0
2018-08-03 14:30:00,46.96,47.24,46.96,47.18,45335.0,46.96,47.24,46.96,47.18,45335.0
2018-08-03 15:00:00,47.2,47.29,47.15,47.2,43102.0,47.2,47.29,47.15,47.2,43102.0
2018-08-03 15:30:00,47.2,47.29,47.14,47.25,153667.0,47.2,47.29,47.14,47.25,153667.0
2018-08-06 09:30:00,47.32,47.43,47.21,47.3,27236.0,47.32,47.43,47.21,47.3,27236.0
2018-08-06 10:00:00,47.33,47.91,47.18,47.73,29065.0,47.33,47.91,47.18,47.73,29065.0
2018-08-06 10:30:00,47.75,48.15,47.75,47.95,28676.0,47.75,48.15,47.75,47.95,28676.0
2018-08-06 11:00:00,47.98,48.15,47.8,47.86,35715.0,47.98,48.15,47.8,47.86,35715.0
2018-08-06 11:30:00,47.88,48.03,47.85,47.95,11761.0,47.88,48.03,47.85,47.95,11761.0
2018-08-06 12:00:00,47.93,48.38,47.93,48.22,85574.0,47.93,48.38,47.93,48.22,85574.0
2018-08-06 12:30:00,48.22,48.26,47.95,48.11,54622.0,48.22,48.26,47.95,48.11,54622.0
2018-08-06 13:00:00,48.11,48.21,48.05,48.2,22596.0,48.11,48.21,48.05,48.2,22596.0
2018-08-06 13:30:00,48.21,48.22,48.04,48.1,30188.0,48.21,48.22,48.04,48.1,30188.0
2018-08-06 14:00:00,48.1,48.21,48.07,48.1,120880.0,48.1,48.21,48.07,48.1,120880.0
2018-08-06 14:30:00,48.09,48.15,47.8,47.88,150811.0,48.09,48.15,47.8,47.88,150811.0
2018-08-06 15:00:00,47.88,47.89,47.63,47.8,96213.0,47.88,47.89,47.63,47.8,96213.0
2018-08-06 15:30:00,47.8,47.9,47.71,47.8,155206.0,47.8,47.9,47.71,47.8,155206.0
2018-08-07 09:30:00,47.93,48.42,47.9,48.27,12994.0,47.93,48.42,47.9,48.27,12994.0
2018-08-07 10:00:00,48.25,48.42,48.01,48.27,23501.0,48.25,48.42,48.01,48.27,23501.0
2018-08-07 10:30:00,48.27,48.49,48.18,48.39,23415.0,48.27,48.49,48.18,48.39,23415.0
2018-08-07 11:00:00,48.41,48.55,48.34,48.41,24349.0,48.41,48.55,48.34,48.41,24349.0
2018-08-07 11:30:00,48.41,48.41,48.17,48.32,32301.0,48.41,48.41,48.17,48.32,32301.0
2018-08-07 12:00:00,48.36,48.36,48.2,48.23,16521.0,48.36,48.36,48.2,48.23,16521.0
2018-08-07 12:30:00,48.24,48.46,48.22,48.35,20925.0,48.24,48.46,48.22,48.35,20925.0
2018-08-07 13:00:00,48.34,48.45,48.3,48.44,23941.0,48.34,48.45,48.3,48.44,23941.0
2018-08-07 13:30:00,48.46,48.48,48.38,48.41,21936.0,48.46,48.48,48.38,48.41,21936.0
2018-08-07 14:00:00,48.4,48.48,48.33,48.46,23200.0,48.4,48.48,48.33,48.46,23200.0
2018-08-07 14:30:00,48.47,48.5,48.29,48.34,25339.0,48.47,48.5,48.29,48.34,25339.0
2018-08-07 15:00:00,48.33,48.48,48.25,48.47,35490.0,48.33,48.48,48.25,48.47,35490.0
2018-08-07 15:30:00,48.47,48.5,48.31,48.33,121235.0,48.47,48.5,48.31,48.33,121235.0
2018-08-08 09:30:00,48.22,48.25,47.92,48.22,16144.0,48.22,48.25,47.92,48.22,16144.0
2018-08-08 10:00:00,48.19,48.35,48.04,48.12,12294.0,48.19,48.35,48.04,48.12,12294.0
2018-08-08 10:30:00,48.12,48.14,47.72,47.91,24160.0,48.12,48.14,47.72,47.91,24160.0
2018-08-08 11:00:00,47.88,47.93,47.78,47.83,28205.0,47.88,47.93,47.78,47.83,28205.0
2018-08-08 11:30:00,47.83,47.92,47.8,47.83,28277.0,47.83,47.92,47.8,47.83,28277.0
2018-08-08 12:00:00,47.8,47.85,47.69,47.69,27264.0,47.8,47.85,47.69,47.69,27264.0
2018-08-08 12:30:00,47.67,47.75,47.57,47.61,21669.0,47.67,47.75,47.57,47.61,21669.0
2018-08-08 13:00:00,47.61,47.79,47.6,47.64,29758.0,47.61,47.79,47.6,47.64,29758.0
2018-08-08 13:30:00,47.64,47.83,47.64,47.79,16653.0,47.64,47.83,47.64,47.79,16653.0
2018-08-08 14:00:00,47.78,47.81,47.69,47.75,23110.0,47.78,47.81,47.69,47.75,23110.0
2018-08-08 14:30:00,47.76,47.77,47.66,47.72,23966.0,47.76,47.77,47.66,47.72,23966.0
2018-08-08 15:00:00,47.72,47.83,47.65,47.82,42761.0,47.72,47.83,47.65,47.82,42761.0
2018-08-08 15:30:00,47.82,47.86,47.68,47.7,149518.0,47.82,47.86,47.68,47.7,149518.0
2018-08-09 09:30:00,47.7,47.87,47.41,47.59,21067.0,47.7,47.87,47.41,47.59,21067.0
2018-08-09 10:00:00,47.6,47.69,47.48,47.5,24303.0,47.6,47.69,47.48,47.5,24303.0
2018-08-09 10:30:00,47.48,47.73,47.48,47.61,36287.0,47.48,47.73,47.48,47.61,36287.0
2018-08-09 11:00:00,47.6,47.65,47.46,47.5,16018.0,47.6,47.65,47.46,47.5,16018.0
2018-08-09 11:30:00,47.48,47.49,47.31,47.4,24145.0,47.48,47.49,47.31,47.4,24145.0
2018-08-09 12:00:00,47.4,47.42,47.21,47.22,27970.0,47.4,47.42,47.21,47.22,27970.0
2018-08-09 12:30:00,47.2,47.28,47.15,47.16,26183.0,47.2,47.28,47.15,47.16,26183.0
2018-08-09 13:00:00,47.16,47.17,46.97,47.09,41449.0,47.16,47.17,46.97,47.09,41449.0
2018-08-09 13:30:00,47.09,47.19,47.06,47.16,24307.0,47.09,47.19,47.06,47.16,24307.0
2018-08-09 14:00:00,47.17,47.22,47.14,47.22,24573.0,47.17,47.22,47.14,47.22,24573.0
2018-08-09 14:30:00,47.23,47.25,47.03,47.1,30347.0,47.23,47.25,47.03,47.1,30347.0
2018-08-09 15:00:00,47.12,47.15,47.09,47.12,38966.0,47.12,47.15,47.09,47.12,38966.0
2018-08-09 15:30:00,47.13,47.15,46.97,47.04,201603.0,47.13,47.15,46.97,47.04,201603.0
2018-08-10 09:30:00,46.77,46.81,46.16,46.23,8878.0,46.77,46.81,46.16,46.23,8878.0
2018-08-10 10:00:00,46.23,46.36,45.99,46.08,29903.0,46.23,46.36,45.99,46.08,29903.0
2018-08-10 10:30:00,46.09,46.37,45.98,46.37,39721.0,46.09,46.37,45.98,46.37,39721.0
2018-08-10 11:00:00,46.37,46.56,46.36,46.49,22397.0,46.37,46.56,46.36,46.49,22397.0
2018-08-10 11:30:00,46.5,46.74,46.49,46.66,9021.0,46.5,46.74,46.49,46.66,9021.0
2018-08-10 12:00:00,46.64,46.66,46.48,46.52,25095.0,46.64,46.66,46.48,46.52,25095.0
2018-08-10 12:30:00,46.52,46.53,46.37,46.42,20978.0,46.52,46.53,46.37,46.42,20978.0
2018-08-10 13:00:00,46.42,46.47,46.39,46.45,12290.0,46.42,46.47,46.39,46.45,12290.0
2018-08-10 13:30:00,46.45,46.49,46.36,46.37,13100.0,46.45,46.49,46.36,46.37,13100.0
2018-08-10 14:00:00,46.38,46.38,46.16,46.16,16896.0,46.38,46.38,46.16,46.16,16896.0
2018-08-10 14:30:00,46.15,46.36,46.15,46.31,13530.0,46.15,46.36,46.15,46.31,13530.0
2018-08-10 15:00:00,46.3,46.41,46.2,46.33,25009.0,46.3,46.41,46.2,46.33,25009.0
2018-08-10 15:30:00,46.33,46.37,46.26,46.31,125256.0,46.33,46.37,46.26,46.31,125256.0
2018-08-13 09:30:00,46.43,46.55,46.06,46.13,14727.0,46.43,46.55,46.06,46.13,14727.0
2018-08-13 10:00:00,46.14,46.27,46.02,46.07,17533.0,46.14,46.27,46.02,46.07,17533.0
2018-08-13 10:30:00,46.12,46.23,45.99,46.04,25997.0,46.12,46.23,45.99,46.04,25997.0
2018-08-13 11:00:00,46.06,46.06,45.9,46.0,19755.0,46.06,46.06,45.9,46.0,19755.0
2018-08-13 11:30:00,46.01,46.03,45.78,45.81,19854.0,46.01,46.03,45.78,45.81,19854.0
2018-08-13 12:00:00,45.82,45.98,45.77,45.86,17309.0,45.82,45.98,45.77,45.86,17309.0
2018-08-13 12:30:00,45.86,46.02,45.86,46.0,28245.0,45.86,46.02,45.86,46.0,28245.0
2018-08-13 13:00:00,45.96,46.05,45.86,46.01,17103.0,45.96,46.05,45.86,46.01,17103.0
2018-08-13 13:30:00,46.02,46.02,45.87,45.97,22619.0,46.02,46.02,45.87,45.97,22619.0
2018-08-13 14:00:00,45.97,46.17,45.96,46.14,18116.0,45.97,46.17,45.96,46.14,18116.0
2018-08-13 14:30:00,46.16,46.23,46.01,46.06,35995.0,46.16,46.23,46.01,46.06,35995.0
2018-08-13 15:00:00,46.05,46.09,45.92,45.94,22916.0,46.05,46.09,45.92,45.94,22916.0
2018-08-13 15:30:00,45.94,45.98,45.72,45.8,188375.0,45.94,45.98,45.72,45.8,188375.0
2018-08-14 09:30:00,46.08,46.18,45.94,46.08,15722.0,46.08,46.18,45.94,46.08,15722.0
2018-08-14 10:00:00,46.08,46.36,46.07,46.22,18061.0,46.08,46.36,46.07,46.22,18061.0
2018-08-14 10:30:00,46.28,46.37,46.19,46.27,33776.0,46.28,46.37,46.19,46.27,33776.0
2018-08-14 11:00:00,46.31,46.34,46.25,46.25,21191.0,46.31,46.34,46.25,46.25,21191.0
2018-08-14 11:30:00,46.25,46.27,46.04,46.13,18143.0,46.25,46.27,46.04,46.13,18143.0
2018-08-14 12:00:00,46.1,46.22,46.08,46.17,11655.0,46.1,46.22,46.08,46.17,11655.0
2018-08-14 12:30:00,46.21,46.28,46.12,46.12,12949.0,46.21,46.28,46.12,46.12,12949.0
2018-08-14 13:00:00,46.13,46.3,46.09,46.19,23323.0,46.13,46.3,46.09,46.19,23323.0
2018-08-14 13:30:00,46.21,46.26,46.05,46.07,12382.0,46.21,46.26,46.05,46.07,12382.0
2018-08-14 14:00:00,46.09,46.12,45.96,45.96,15078.0,46.09,46.12,45.96,45.96,15078.0
2018-08-14 14:30:00,45.96,46.05,45.94,45.98,70702.0,45.96,46.05,45.94,45.98,70702.0
2018-08-14 15:00:00,45.98,46.17,45.94,46.02,58081.0,45.98,46.17,45.94,46.02,58081.0
2018-08-14 15:30:00,46.01,46.12,45.86,46.0,193786.0,46.01,46.12,45.86,46.0,193786.0
2018-08-15 09:30:00,45.82,45.9,45.38,45.38,14354.0,45.82,45.9,45.38,45.38,14354.0
2018-08-15 10:00:00,45.32,45.56,45.18,45.47,27854.0,45.32,45.56,45.18,45.47,27854.0
2018-08-15 10:30:00,45.48,45.58,45.4,45.46,25791.0,45.48,45.58,45.4,45.46,25791.0
2018-08-15 11:00:00,45.43,45.71,45.43,45.69,25945.0,45.43,45.71,45.43,45.69,25945.0
2018-08-15 11:30:00,45.67,45.77,45.6,45.76,50585.0,45.67,45.77,45.6,45.76,50585.0
2018-08-15 12:00:00,45.74,46.0,45.74,45.85,21392.0,45.74,46.0,45.74,45.85,21392.0
2018-08-15 12:30:00,45.82,46.02,45.82,46.02,14330.0,45.82,46.02,45.82,46.02,14330.0
2018-08-15 13:00:00,46.06,46.15,46.01,46.11,22611.0,46.06,46.15,46.01,46.11,22611.0
2018-08-15 13:30:00,46.11,46.11,45.6,45.67,62821.0,46.11,46.11,45.6,45.67,62821.0
2018-08-15 14:00:00,45.69,45.76,45.57,45.66,35618.0,45.69,45.76,45.57,45.66,35618.0
2018-08-15 14:30:00,45.65,45.95,45.64,45.95,37906.0,45.65,45.95,45.64,45.95,37906.0
2018-08-15 15:00:00,45.97,46.03,45.74,45.84,99885.0,45.97,46.03,45.74,45.84,99885.0
2018-08-15 15:30:00,45.83,46.15,45.83,45.99,205944.0,45.83,46.15,45.83,45.99,205944.0
2018-08-16 09:30:00,46.25,46.69,46.13,46.47,47981.0,46.25,46.69,46.13,46.47,47981.0
2018-08-16 10:00:00,46.47,46.99,46.44,46.9,32897.0,46.47,46.99,46.44,46.9,32897.0
2018-08-16 10:30:00,46.92,47.0,46.45,46.64,69674.0,46.92,47.0,46.45,46.64,69674.0
2018-08-16 11:00:00,46.64,46.8,46.57,46.73,51917.0,46.64,46.8,46.57,46.73,51917.0
2018-08-16 11:30:00,46.74,46.77,46.22,46.24,51568.0,46.74,46.77,46.22,46.24,51568.0
2018-08-16 12:00:00,46.28,46.4,46.16,46.29,19945.0,46.28,46.4,46.16,46.29,19945.0
2018-08-16 12:30:00,46.26,46.32,46.17,46.23,14825.0,46.26,46.32,46.17,46.23,14825.0
2018-08-16 13:00:00,46.25,46.29,46.13,46.16,17555.0,46.25,46.29,46.13,46.16,17555.0
2018-08-16 13:30:00,46.15,46.17,45.95,45.95,15780.0,46.15,46.17,45.95,45.95,15780.0
2018-08-16 14:00:00,45.96,45.96,45.79,45.79,30781.0,45.96,45.96,45.79,45.79,30781.0
2018-08-16 14:30:00,45.82,45.88,45.7,45.82,28508.0,45.82,45.88,45.7,45.82,28508.0
2018-08-16 15:00:00,45.83,45.95,45.72,45.93,93185.0,45.83,45.95,45.72,45.93,93185.0
2018-08-16 15:30:00,45.93,46.07,45.91,46.03,87915.0,45.93,46.07,45.91,46.03,87915.0
2018-08-17 09:30:00,46.24,46.28,46.02,46.19,15099.0,46.24,46.28,46.02,46.19,15099.0
2018-08-17 10:00:00,46.18,46.31,45.97,46.05,21741.0,46.18,46.31,45.97,46.05,21741.0
2018-08-17 10:30:00,46.05,46.18,45.99,46.17,26248.0,46.05,46.18,45.99,46.17,26248.0
2018-08-17 11:00:00,46.17,46.28,46.11,46.28,16804.0,46.17,46.28,46.11,46.28,16804.0
2018-08-17 11:30:00,46.28,46.29,46.16,46.16,36824.0,46.28,46.29,46.16,46.16,36824.0
2018-08-17 12:00:00,46.18,46.46,46.01,46.4,129624.0,46.18,46.46,46.01,46.4,129624.0
2018-08-17 12:30:00,46.39,46.52,46.32,46.47,65362.0,46.39,46.52,46.32,46.47,65362.0
2018-08-17 13:00:00,46.45,46.58,46.42,46.58,11227.0,46.45,46.58,46.42,46.58,11227.0
2018-08-17 13:30:00,46.58,46.62,46.37,46.37,22361.0,46.58,46.62,46.37,46.37,22361.0
2018-08-17 14:00:00,46.42,46.42,46.33,46.38,21185.0,46.42,46.42,46.33,46.38,21185.0
2018-08-17 14:30:00,46.39,46.47,46.27,46.44,44056.0,46.39,46.47,46.27,46.44,44056.0
2018-08-17 15:00:00,46.44,46.52,46.42,46.42,21867.0,46.44,46.52,46.42,46.42,21867.0
2018-08-17 15:30:00,46.42,46.52,46.33,46.38,150151.0,46.42,46.52,46.33,46.38,150151.0
2018-08-20 09:30:00,46.31,46.81,46.27,46.5,24366.0,46.31,46.81,46.27,46.5,24366.0
2018-08-20 10:00:00,46.53,46.65,46.48,46.62,26288.0,46.53,46.65,46.48,46.62,26288.0
2018-08-20 10:30:00,46.58,46.63,46.3,46.48,40140.0,46.58,46.63,46.3,46.48,40140.0
2018-08-20 11:00:00,46.52,46.84,46.52,46.84,36126.0,46.52,46.84,46.52,46.84,36126.0
2018-08-20 11:30:00,46.86,47.0,46.82,47.0,16448.0,46.86,47.0,46.82,47.0,16448.0
2018-08-20 12:00:00,46.97,47.01,46.82,46.85,19761.0,46.97,47.01,46.82,46.85,19761.0
2018-08-20 12:30:00,46.85,46.94,46.84,46.89,10812.0,46.85,46.94,46.84,46.89,10812.0
2018-08-20 13:00:00,46.9,46.93,46.81,46.92,12117.0,46.9,46.93,46.81,46.92,12117.0
2018-08-20 13:30:00,46.92,46.94,46.84,46.91,13025.0,46.92,46.94,46.84,46.91,13025.0
2018-08-20 14:00:00,46.91,46.91,46.84,46.9,13102.0,46.91,46.91,46.84,46.9,13102.0
2018-08-20 14:30:00,46.89,47.0,46.86,46.99,23509.0,46.89,47.0,46.86,46.99,23509.0
2018-08-20 15:00:00,47.0,47.01,46.9,46.91,54627.0,47.0,47.01,46.9,46.91,54627.0
2018-08-20 15:30:00,46.9,46.96,46.76,46.81,136493.0,46.9,46.96,46.76,46.81,136493.0
2018-08-21 09:30:00,46.95,47.62,46.95,47.5,41200.0,46.95,47.62,46.95,47.5,41200.0
2018-08-21 10:00:00,47.58,47.6,47.27,47.45,76988.0,47.58,47.6,47.27,47.45,76988.0
2018-08-21 10:30:00,47.45,47.45,47.21,47.27,23819.0,47.45,47.45,47.21,47.27,23819.0
2018-08-21 11:00:00,47.29,47.39,47.24,47.34,21369.0,47.29,47.39,47.24,47.34,21369.0
2018-08-21 11:30:00,47.34,47.67,47.32,47.61,16916.0,47.34,47.67,47.32,47.61,16916.0
2018-08-21 12:00:00,47.62,47.76,47.61,47.73,12598.0,47.62,47.76,47.61,47.73,12598.0
2018-08-21 12:30:00,47.75,47.75,47.59,47.59,17090.0,47.75,47.75,47.59,47.59,17090.0
2018-08-21 13:00:00,47.59,47.63,47.45,47.45,9065.0,47.59,47.63,47.45,47.45,9065.0
2018-08-21 13:30:00,47.45,47.61,47.45,47.61,10422.0,47.45,47.61,47.45,47.61,10422.0
2018-08-21 14:00:00,47.61,47.82,47.61,47.78,16898.0,47.61,47.82,47.61,47.78,16898.0
2018-08-21 14:30:00,47.76,47.76,47.67,47.72,17175.0,47.76,47.76,47.67,47.72,17175.0
2018-08-21 15:00:00,47.73,47.74,47.67,47.69,20121.0,47.73,47.74,47.67,47.69,20121.0
2018-08-21 15:30:00,47.69,47.73,47.56,47.6,118778.0,47.69,47.73,47.56,47.6,118778.0
2018-08-22 09:30:00,47.61,47.7,47.27,47.46,34222.0,47.61,47.7,47.27,47.46,34222.0
2018-08-22 10:00:00,47.57,47.71,47.45,47.48,19815.0,47.57,47.71,47.45,47.48,19815.0
2018-08-22 10:30:00,47.45,47.55,47.35,47.36,20934.0,47.45,47.55,47.35,47.36,20934.0
2018-08-22 11:00:00,47.29,47.39,47.25,47.34,12204.0,47.29,47.39,47.25,47.34,12204.0
2018-08-22 11:30:00,47.37,47.53,47.31,47.47,9793.0,47.37,47.53,47.31,47.47,9793.0
2018-08-22 12:00:00,47.5,47.58,47.42,47.49,9885.0,47.5,47.58,47.42,47.49,9885.0
2018-08-22 12:30:00,47.48,47.51,47.4,47.44,7864.0,47.48,47.51,47.4,47.44,7864.0
2018-08-22 13:00:00,47.46,47.48,47.4,47.47,8000.0,47.46,47.48,47.4,47.47,8000.0
2018-08-22 13:30:00,47.45,47.5,47.21,47.22,17300.0,47.45,47.5,47.21,47.22,17300.0
2018-08-22 14:00:00,47.21,47.35,47.15,47.29,33451.0,47.21,47.35,47.15,47.29,33451.0
2018-08-22 14:30:00,47.29,47.31,47.07,47.16,16254.0,47.29,47.31,47.07,47.16,16254.0
2018-08-22 15:00:00,47.18,47.21,47.05,47.06,42359.0,47.18,47.21,47.05,47.06,42359.0
2018-08-22 15:30:00,47.07,47.12,46.99,47.03,167347.0,47.07,47.12,46.99,47.03,167347.0
2018-08-23 09:30:00,47.02,47.13,46.44,46.45,20212.0,47.02,47.13,46.44,46.45,20212.0
2018-08-23 10:00:00,46.41,46.63,46.41,46.6,44886.0,46.41,46.63,46.41,46.6,44886.0
2018-08-23 10:30:00,46.61,46.72,46.29,46.5,43736.0,46.61,46.72,46.29,46.5,43736.0
2018-08-23 11:00:00,46.47,46.57,46.44,46.46,19041.0,46.47,46.57,46.44,46.46,19041.0
2018-08-23 11:30:00,46.45,46.45,46.31,46.41,23504.0,46.45,46.45,46.31,46.41,23504.0
2018-08-23 12:00:00,46.44,46.62,46.44,46.49,15074.0,46.44,46.62,46.44,46.49,15074.0
2018-08-23 12:30:00,46.52,46.52,46.42,46.49,7610.0,46.52,46.52,46.42,46.49,7610.0
2018-08-23 13:00:00,46.48,46.48,46.39,46.44,15951.0,46.48,46.48,46.39,46.44,15951.0
2018-08-23 13:30:00,46.43,46.52,46.4,46.44,30484.0,46.43,46.52,46.4,46.44,30484.0
2018-08-23 14:00:00,46.45,46.53,46.45,46.47,11530.0,46.45,46.53,46.45,46.47,11530.0
2018-08-23 14:30:00,46.48,46.49,46.33,46.34,13412.0,46.48,46.49,46.33,46.34,13412.0
2018-08-23 15:00:00,46.33,46.43,46.29,46.37,42035.0,46.33,46.43,46.29,46.37,42035.0
2018-08-23 15:30:00,46.36,46.39,46.28,46.37,104862.0,46.36,46.39,46.28,46.37,104862.0
2018-08-24 09:30:00,46.31,46.4,45.84,46.08,13242.0,46.31,46.4,45.84,46.08,13242.0
2018-08-24 10:00:00,46.02,46.06,45.87,45.87,7306.0,46.02,46.06,45.87,45.87,7306.0
2018-08-24 10:30:00,45.88,45.91,45.68,45.74,9698.0,45.88,45.91,45.68,45.74,9698.0
2018-08-24 11:00:00,45.74,45.74,45.61,45.61,15456.0,45.74,45.74,45.61,45.61,15456.0
2018-08-24 11:30:00,45.61,45.83,45.59,45.83,20825.0,45.61,45.83,45.59,45.83,20825.0
2018-08-24 12:00:00,45.85,45.89,45.81,45.85,16815.0,45.85,45.89,45.81,45.85,16815.0
2018-08-24 12:30:00,45.84,45.86,45.78,45.83,15915.0,45.84,45.86,45.78,45.83,15915.0
2018-08-24 13:00:00,45.84,45.9,45.75,45.77,27624.0,45.84,45.9,45.75,45.77,27624.0
2018-08-24 13:30:00,45.76,45.78,45.66,45.77,8924.0,45.76,45.78,45.66,45.77,8924.0
2018-08-24 14:00:00,45.79,45.87,45.77,45.82,11909.0,45.79,45.87,45.77,45.82,11909.0
2018-08-24 14:30:00,45.81,45.86,45.75,45.77,14903.0,45.81,45.86,45.75,45.77,14903.0
2018-08-24 15:00:00,45.75,45.76,45.54,45.55,28597.0,45.75,45.76,45.54,45.55,28597.0
2018-08-24 15:30:00,45.55,45.67,45.51,45.65,152297.0,45.55,45.67,45.51,45.65,152297.0
2018-08-27 09:30:00,45.87,46.12,45.55,46.07,19983.0,45.87,46.12,45.55,46.07,19983.0
2018-08-27 10:00:00,46.04,46.14,45.95,46.03,26857.0,46.04,46.14,45.95,46.03,26857.0
2018-08-27 10:30:00,45.9,46.13,45.82,46.0,42096.0,45.9,46.13,45.82,46.0,42096.0
2018-08-27 11:00:00,46.01,46.09,45.83,46.0,19606.0,46.01,46.09,45.83,46.0,19606.0
2018-08-27 11:30:00,46.02,46.13,45.97,46.1,34756.0,46.02,46.13,45.97,46.1,34756.0
2018-08-27 12:00:00,46.09,46.31,46.07,46.28,31926.0,46.09,46.31,46.07,46.28,31926.0
2018-08-27 12:30:00,46.29,46.3,46.2,46.28,25875.0,46.29,46.3,46.2,46.28,25875.0
2018-08-27 13:00:00,46.3,46.3,46.16,46.18,10184.0,46.3,46.3,46.16,46.18,10184.0
2018-08-27 13:30:00,46.19,46.23,46.12,46.23,13296.0,46.19,46.23,46.12,46.23,13296.0
2018-08-27 14:00:00,46.23,46.34,46.2,46.32,12152.0,46.23,46.34,46.2,46.32,12152.0
2018-08-27 14:30:00,46.33,46.38,46.2,46.28,18353.0,46.33,46.38,46.2,46.28,18353.0
2018-08-27 15:00:00,46.28,46.28,46.13,46.15,33508.0,46.28,46.28,46.13,46.15,33508.0
2018-08-27 15:30:00,46.14,46.26,46.07,46.2,117435.0,46.14,46.26,46.07,46.2,117435.0
2018-08-28 09:30:00,46.34,46.69,46.24,46.24,11651.0,46.34,46.69,46.24,46.24,11651.0
2018-08-28 10:00:00,46.26,46.35,46.14,46.26,12472.0,46.26,46.35,46.14,46.26,12472.0
2018-08-28 10:30:00,46.25,46.54,46.25,46.5,11625.0,46.25,46.54,46.25,46.5,11625.0
2018-08-28 11:00:00,46.53,46.57,46.4,46.54,8832.0,46.53,46.57,46.4,46.54,8832.0
2018-08-28 11:30:00,46.54,46.57,46.27,46.28,9042.0,46.54,46.57,46.27,46.28,9042.0
2018-08-28 12:00:00,46.27,46.48,46.25,46.42,5550.0,46.27,46.48,46.25,46.42,5550.0
2018-08-28 12:30:00,46.42,46.58,46.41,46.54,14100.0,46.42,46.58,46.41,46.54,14100.0
2018-08-28 13:00:00,46.55,46.61,46.5,46.53,12789.0,46.55,46.61,46.5,46.53,12789.0
2018-08-28 13:30:00,46.51,46.61,46.5,46.57,10334.0,46.51,46.61,46.5,46.57,10334.0
2018-08-28 14:00:00,46.58,46.63,46.57,46.63,13182.0,46.58,46.63,46.57,46.63,13182.0
2018-08-28 14:30:00,46.61,46.63,46.5,46.51,10474.0,46.61,46.63,46.5,46.51,10474.0
2018-08-28 15:00:00,46.5,46.55,46.44,46.45,18781.0,46.5,46.55,46.44,46.45,18781.0
2018-08-28 15:30:00,46.43,46.51,46.32,46.43,54002.0,46.43,46.51,46.32,46.43,54002.0
2018-08-29 09:30:00,46.28,46.28,45.61,45.9,16554.0,46.28,46.28,45.61,45.9,16554.0
2018-08-29 10:00:00,45.94,46.07,45.85,46.06,27779.0,45.94,46.07,45.85,46.06,27779.0
2018-08-29 10:30:00,46.06,46.17,46.02,46.07,14830.0,46.06,46.17,46.02,46.07,14830.0
2018-08-29 11:00:00,46.1,46.18,46.05,46.09,11115.0,46.1,46.18,46.05,46.09,11115.0
2018-08-29 11:30:00,46.12,46.12,45.94,46.02,9402.0,46.12,46.12,45.94,46.02,9402.0
2018-08-29 12:00:00,46.04,46.29,46.0,46.29,10910.0,46.04,46.29,46.0,46.29,10910.0
2018-08-29 12:30:00,46.26,46.3,46.17,46.17,11698.0,46.26,46.3,46.17,46.17,11698.0
2018-08-29 13:00:00,46.18,46.21,46.02,46.05,8930.0,46.18,46.21,46.02,46.05,8930.0
2018-08-29 13:30:00,46.05,46.08,45.93,45.94,13870.0,46.05,46.08,45.93,45.94,13870.0
2018-08-29 14:00:00,45.93,46.11,45.93,46.06,9957.0,45.93,46.11,45.93,46.06,9957.0
2018-08-29 14:30:00,46.05,46.09,46.0,46.03,19187.0,46.05,46.09,46.0,46.03,19187.0
2018-08-29 15:00:00,46.02,46.05,45.96,45.98,24399.0,46.02,46.05,45.96,45.98,24399.0
2018-08-29 15:30:00,45.97,46.0,45.92,45.96,74844.0,45.97,46.0,45.92,45.96,74844.0
2018-08-30 09:30:00,45.94,45.94,45.44,45.52,20991.0,45.94,45.94,45.44,45.52,20991.0
2018-08-30 10:00:00,45.5,45.72,45.42,45.42,14239.0,45.5,45.72,45.42,45.42,14239.0
2018-08-30 10:30:00,45.44,45.64,45.35,45.56,9896.0,45.44,45.64,45.35,45.56,9896.0
2018-08-30 11:00:00,45.53,45.56,45.28,45.29,10822.0,45.53,45.56,45.28,45.29,10822.0
2018-08-30 11:30:00,45.32,45.48,45.27,45.47,24516.0,45.32,45.48,45.27,45.47,24516.0
2018-08-30 12:00:00,45.48,45.48,45.39,45.48,11791.0,45.48,45.48,45.39,45.48,11791.0
2018-08-30 12:30:00,45.5,45.53,45.34,45.53,12645.0,45.5,45.53,45.34,45.53,12645.0
2018-08-30 13:00:00,45.55,45.62,45.51,45.59,10114.0,45.55,45.62,45.51,45.59,10114.0
2018-08-30 13:30:00,45.62,45.64,45.55,45.63,15673.0,45.62,45.64,45.55,45.63,15673.0
2018-08-30 14:00:00,45.61,45.62,45.43,45.45,15070.0,45.61,45.62,45.43,45.45,15070.0
2018-08-30 14:30:00,45.46,45.51,45.35,45.35,20357.0,45.46,45.51,45.35,45.35,20357.0
2018-08-30 15:00:00,45.37,45.46,45.3,45.46,37525.0,45.37,45.46,45.3,45.46,37525.0
2018-08-30 15:30:00,45.47,45.49,45.4,45.46,92572.0,45.47,45.49,45.4,45.46,92572.0
2018-08-31 09:30:00,45.41,45.6,45.07,45.43,33587.0,45.41,45.6,45.07,45.43,33587.0
2018-08-31 10:00:00,45.46,45.6,45.35,45.46,14541.0,45.46,45.6,45.35,45.46,14541.0
2018-08-31 10:30:00,45.45,45.53,45.37,45.45,18945.0,45.45,45.53,45.37,45.45,18945.0
2018-08-31 11:00:00,45.45,45.48,45.23,45.27,18597.0,45.45,45.48,45.23,45.27,18597.0
2018-08-31 11:30:00,45.28,45.34,45.13,45.16,18296.0,45.28,45.34,45.13,45.16,18296.0
2018-08-31 12:00:00,45.15,45.21,45.07,45.14,24909.0,45.15,45.21,45.07,45.14,24909.0
2018-08-31 12:30:00,45.15,45.26,45.13,45.26,17310.0,45.15,45.26,45.13,45.26,17310.0
2018-08-31 13:00:00,45.27,45.41,45.26,45.37,17585.0,45.27,45.41,45.26,45.37,17585.0
2018-08-31 13:30:00,45.38,45.41,45.36,45.4,14325.0,45.38,45.41,45.36,45.4,14325.0
2018-08-31 14:00:00,45.4,45.41,45.31,45.38,19449.0,45.4,45.41,45.31,45.38,19449.0
2018-08-31 14:30:00,45.37,45.48,45.36,45.46,17771.0,45.37,45.48,45.36,45.46,17771.0
2018-08-31 15:00:00,45.46,45.52,45.4,45.4,64163.0,45.46,45.52,45.4,45.4,64163.0
2018-08-31 15:30:00,45.4,45.52,45.34,45.35,138693.0,45.4,45.52,45.34,45.35,138693.0
2018-09-04 09:30:00,45.41,45.66,44.67,44.81,32814.0,45.41,45.66,44.67,44.81,32814.0
2018-09-04 10:00:00,44.79,45.17,44.7,45.03,56842.0,44.79,45.17,44.7,45.03,56842.0
2018-09-04 10:30:00,45.01,45.44,44.98,45.42,43377.0,45.01,45.44,44.98,45.42,43377.0
2018-09-04 11:00:00,45.44,45.51,45.07,45.07,36304.0,45.44,45.51,45.07,45.07,36304.0
2018-09-04 11:30:00,45.05,45.16,44.98,45.02,40075.0,45.05,45.16,44.98,45.02,40075.0
2018-09-04 12:00:00,44.99,45.05,44.89,44.92,27930.0,44.99,45.05,44.89,44.92,27930.0
2018-09-04 12:30:00,44.92,45.07,44.9,45.07,35625.0,44.92,45.07,44.9,45.07,35625.0
2018-09-04 13:00:00,45.06,45.14,44.93,44.93,32220.0,45.06,45.14,44.93,44.93,32220.0
2018-09-04 13:30:00,44.93,45.05,44.92,45.05,32300.0,44.93,45.05,44.92,45.05,32300.0
2018-09-04 14:00:00,45.05,45.1,44.98,45.08,37782.0,45.05,45.1,44.98,45.08,37782.0
2018-09-04 14:30:00,45.09,45.1,44.88,44.9,43011.0,45.09,45.1,44.88,44.9,43011.0
2018-09-04 15:00:00,44.9,44.91,44.82,44.84,45051.0,44.9,44.91,44.82,44.84,45051.0
2018-09-04 15:30:00,44.83,44.96,44.77,44.91,164697.0,44.83,44.96,44.77,44.91,164697.0
2018-09-05 09:30:00,44.85,44.92,44.54,44.88,23807.0,44.85,44.92,44.54,44.88,23807.0
2018-09-05 10:00:00,44.92,45.04,44.75,45.03,25460.0,44.92,45.04,44.75,45.03,25460.0
2018-09-05 10:30:00,45.04,45.14,44.81,45.14,43289.0,45.04,45.14,44.81,45.14,43289.0
2018-09-05 11:00:00,45.14,45.15,44.77,44.77,44113.0,45.14,45.15,44.77,44.77,44113.0
2018-09-05 11:30:00,44.76,44.92,44.7,44.84,37862.0,44.76,44.92,44.7,44.84,37862.0
2018-09-05 12:00:00,44.84,44.89,44.81,44.82,24511.0,44.84,44.89,44.81,44.82,24511.0
2018-09-05 12:30:00,44.82,44.91,44.82,44.84,38419.0,44.82,44.91,44.82,44.84,38419.0
2018-09-05 13:00:00,44.84,44.9,44.77,44.9,36028.0,44.84,44.9,44.77,44.9,36028.0
2018-09-05 13:30:00,44.91,44.98,44.85,44.91,74979.0,44.91,44.98,44.85,44.91,74979.0
2018-09-05 14:00:00,44.9,44.96,44.86,44.88,34871.0,44.9,44.96,44.86,44.88,34871.0
2018-09-05 14:30:00,44.88,44.96,44.77,44.91,79576.0,44.88,44.96,44.77,44.91,79576.0
2018-09-05 15:00:00,44.91,44.92,44.82,44.82,37861.0,44.91,44.92,44.82,44.82,37861.0
2018-09-05 15:30:00,44.82,44.85,44.68,44.71,114253.0,44.82,44.85,44.68,44.71,114253.0
2018-09-06 09:30:00,44.79,44.82,44.52,44.67,44155.0,44.79,44.82,44.52,44.67,44155.0
2018-09-06 10:00:00,44.65,44.65,44.4,44.55,30159.0,44.65,44.65,44.4,44.55,30159.0
2018-09-06 10:30:00,44.53,44.53,44.2,44.25,14451.0,44.53,44.53,44.2,44.25,14451.0
2018-09-06 11:00:00,44.21,44.23,43.94,44.01,33225.0,44.21,44.23,43.94,44.01,33225.0
2018-09-06 11:30:00,44.0,44.03,43.88,43.99,17442.0,44.0,44.03,43.88,43.99,17442.0
2018-09-06 12:00:00,44.0,44.0,43.75,43.84,14658.0,44.0,44.0,43.75,43.84,14658.0
2018-09-06 12:30:00,43.83,43.85,43.67,43.68,12668.0,43.83,43.85,43.67,43.68,12668.0
2018-09-06 13:00:00,43.68,43.8,43.61,43.77,25204.0,43.68,43.8,43.61,43.77,25204.0
2018-09-06 13:30:00,43.79,43.83,43.66,43.69,13856.0,43.79,43.83,43.66,43.69,13856.0
2018-09-06 14:00:00,43.69,43.71,43.54,43.56,15493.0,43.69,43.71,43.54,43.56,15493.0
2018-09-06 14:30:00,43.56,43.64,43.54,43.56,43191.0,43.56,43.64,43.54,43.56,43191.0
2018-09-06 15:00:00,43.55,43.75,43.55,43.71,47498.0,43.55,43.75,43.55,43.71,47498.0
2018-09-06 15:30:00,43.71,43.71,43.63,43.69,120680.0,43.71,43.71,43.63,43.69,120680.0
2018-09-07 09:30:00,43.62,44.2,43.41,43.91,40405.0,43.62,44.2,43.41,43.91,40405.0
2018-09-07 10:00:00,43.86,44.36,43.74,44.34,38184.0,43.86,44.36,43.74,44.34,38184.0
2018-09-07 10:30:00,44.34,44.45,44.14,44.15,47285.0,44.34,44.45,44.14,44.15,47285.0
2018-09-07 11:00:00,44.13,44.27,44.06,44.17,54829.0,44.13,44.27,44.06,44.17,54829.0
2018-09-07 11:30:00,44.17,44.2,43.87,43.9,51596.0,44.17,44.2,43.87,43.9,51596.0
2018-09-07 12:00:00,43.91,43.91,43.43,43.43,44343.0,43.91,43.91,43.43,43.43,44343.0
2018-09-07 12:30:00,43.44,43.57,43.37,43.55,28522.0,43.44,43.57,43.37,43.55,28522.0
2018-09-07 13:00:00,43.55,43.59,43.39,43.43,20820.0,43.55,43.59,43.39,43.43,20820.0
2018-09-07 13:30:00,43.46,43.53,43.42,43.51,21364.0,43.46,43.53,43.42,43.51,21364.0
2018-09-07 14:00:00,43.52,43.56,43.43,43.56,22945.0,43.52,43.56,43.43,43.56,22945.0
2018-09-07 14:30:00,43.55,43.65,43.54,43.57,26613.0,43.55,43.65,43.54,43.57,26613.0
2018-09-07 15:00:00,43.58,43.67,43.57,43.58,42494.0,43.58,43.67,43.57,43.58,42494.0
2018-09-07 15:30:00,43.58,43.62,43.51,43.53,100956.0,43.58,43.62,43.51,43.53,100956.0
2018-09-10 09:30:00,43.67,44.24,43.67,44.05,25589.0,43.67,44.24,43.67,44.05,25589.0
2018-09-10 10:00:00,44.1,44.18,44.01,44.12,18708.0,44.1,44.18,44.01,44.12,18708.0
2018-09-10 10:30:00,44.13,44.4,44.03,44.25,47615.0,44.13,44.4,44.03,44.25,47615.0
2018-09-10 11:00:00,44.25,44.25,43.98,43.98,28514.0,44.25,44.25,43.98,43.98,28514.0
2018-09-10 11:30:00,44.01,44.15,43.99,44.11,40336.0,44.01,44.15,43.99,44.11,40336.0
2018-09-10 12:00:00,44.11,44.2,43.99,44.01,19865.0,44.11,44.2,43.99,44.01,19865.0
2018-09-10 12:30:00,44.02,44.07,43.92,43.92,14110.0,44.02,44.07,43.92,43.92,14110.0
2018-09-10 13:00:00,43.94,44.0,43.89,43.97,16547.0,43.94,44.0,43.89,43.97,16547.0
2018-09-10 13:30:00,43.97,44.11,43.97,44.09,13255.0,43.97,44.11,43.97,44.09,13255.0
2018-09-10 14:00:00,44.09,44.17,44.07,44.14,27271.0,44.09,44.17,44.07,44.14,27271.0
2018-09-10 14:30:00,44.15,44.24,44.05,44.21,40910.0,44.15,44.24,44.05,44.21,40910.0
2018-09-10 15:00:00,44.21,44.27,44.18,44.24,48394.0,44.21,44.27,44.18,44.24,48394.0
2018-09-10 15:30:00,44.24,44.33,44.09,44.18,178508.0,44.24,44.33,44.09,44.18,178508.0
2018-09-11 09:30:00,44.19,44.46,43.83,43.92,34641.0,44.19,44.46,43.83,43.92,34641.0
2018-09-11 10:00:00,43.92,44.16,43.91,43.96,42040.0,43.92,44.16,43.91,43.96,42040.0
2018-09-11 10:30:00,43.94,43.97,43.64,43.68,14375.0,43.94,43.97,43.64,43.68,14375.0
2018-09-11 11:00:00,43.7,43.88,43.64,43.86,14615.0,43.7,43.88,43.64,43.86,14615.0
2018-09-11 11:30:00,43.91,43.99,43.78,43.97,16826.0,43.91,43.99,43.78,43.97,16826.0
2018-09-11 12:00:00,43.95,43.99,43.82,43.82,11278.0,43.95,43.99,43.82,43.82,11278.0
2018-09-11 12:30:00,43.85,43.98,43.82,43.98,14125.0,43.85,43.98,43.82,43.98,14125.0
2018-09-11 13:00:00,43.98,43.99,43.91,43.99,10621.0,43.98,43.99,43.91,43.99,10621.0
2018-09-11 13:30:00,43.96,43.97,43.86,43.91,10075.0,43.96,43.97,43.86,43.91,10075.0
2018-09-11 14:00:00,43.93,44.04,43.93,43.98,17731.0,43.93,44.04,43.93,43.98,17731.0
2018-09-11 14:30:00,43.97,43.98,43.86,43.86,22039.0,43.97,43.98,43.86,43.86,22039.0
2018-09-11 15:00:00,43.87,44.02,43.87,43.99,38916.0,43.87,44.02,43.87,43.99,38916.0
2018-09-11 15:30:00,43.99,44.02,43.75,43.83,149059.0,43.99,44.02,43.75,43.83,149059.0
2018-09-12 09:30:00,43.72,43.86,43.46,43.66,20675.0,43.72,43.86,43.46,43.66,20675.0
2018-09-12 10:00:00,43.66,43.83,43.55,43.55,18692.0,43.66,43.83,43.55,43.55,18692.0
2018-09-12 10:30:00,43.53,43.67,43.41,43.58,19037.0,43.53,43.67,43.41,43.58,19037.0
2018-09-12 11:00:00,43.58,43.84,43.5,43.8,22511.0,43.58,43.84,43.5,43.8,22511.0
2018-09-12 11:30:00,43.8,43.92,43.58,43.62,29357.0,43.8,43.92,43.58,43.62,29357.0
2018-09-12 12:00:00,43.6,43.66,43.56,43.64,13270.0,43.6,43.66,43.56,43.64,13270.0
2018-09-12 12:30:00,43.66,43.69,43.58,43.65,15048.0,43.66,43.69,43.58,43.65,15048.0
2018-09-12 13:00:00,43.64,43.76,43.64,43.73,8472.0,43.64,43.76,43.64,43.73,8472.0
2018-09-12 13:30:00,43.74,43.8,43.71,43.77,11240.0,43.74,43.8,43.71,43.77,11240.0
2018-09-12 14:00:00,43.78,43.8,43.69,43.79,11925.0,43.78,43.8,43.69,43.79,11925.0
2018-09-12 14:30:00,43.8,43.84,43.74,43.82,31645.0,43.8,43.84,43.74,43.82,31645.0
2018-09-12 15:00:00,43.81,43.91,43.76,43.91,26348.0,43.81,43.91,43.76,43.91,26348.0
2018-09-12 15:30:00,43.9,43.91,43.68,43.79,102030.0,43.9,43.91,43.68,43.79,102030.0
2018-09-13 09:30:00,43.96,44.21,43.72,43.88,22357.0,43.96,44.21,43.72,43.88,22357.0
2018-09-13 10:00:00,43.85,43.88,43.64,43.73,21220.0,43.85,43.88,43.64,43.73,21220.0
2018-09-13 10:30:00,43.77,43.86,43.71,43.79,18272.0,43.77,43.86,43.71,43.79,18272.0
2018-09-13 11:00:00,43.78,43.78,43.58,43.64,18363.0,43.78,43.78,43.58,43.64,18363.0
2018-09-13 11:30:00,43.64,43.72,43.58,43.67,11247.0,43.64,43.72,43.58,43.67,11247.0
2018-09-13 12:00:00,43.71,43.73,43.54,43.61,11182.0,43.71,43.73,43.54,43.61,11182.0
2018-09-13 12:30:00,43.63,43.67,43.56,43.64,29295.0,43.63,43.67,43.56,43.64,29295.0
2018-09-13 13:00:00,43.64,43.68,43.59,43.63,11371.0,43.64,43.68,43.59,43.63,11371.0
2018-09-13 13:30:00,43.61,43.65,43.59,43.63,13622.0,43.61,43.65,43.59,43.63,13622.0
2018-09-13 14:00:00,43.64,43.83,43.64,43.83,20412.0,43.64,43.83,43.64,43.83,20412.0
2018-09-13 14:30:00,43.85,43.95,43.8,43.95,13585.0,43.85,43.95,43.8,43.95,13585.0
2018-09-13 15:00:00,43.95,43.96,43.84,43.85,29602.0,43.95,43.96,43.84,43.85,29602.0
2018-09-13 15:30:00,43.84,43.87,43.75,43.82,69122.0,43.84,43.87,43.75,43.82,69122.0
2018-09-14 09:30:00,43.93,44.32,43.84,44.15,51260.0,43.93,44.32,43.84,44.15,51260.0
2018-09-14 10:00:00,44.08,44.11,43.83,44.02,10262.0,44.08,44.11,43.83,44.02,10262.0
2018-09-14 10:30:00,44.05,44.32,44.02,44.32,9125.0,44.05,44.32,44.02,44.32,9125.0
2018-09-14 11:00:00,44.3,44.61,44.27,44.61,27588.0,44.3,44.61,44.27,44.61,27588.0
2018-09-14 11:30:00,44.62,44.7,44.51,44.61,31450.0,44.62,44.7,44.51,44.61,31450.0
2018-09-14 12:00:00,44.62,44.62,44.45,44.49,18732.0,44.62,44.62,44.45,44.49,18732.0
2018-09-14 12:30:00,44.5,44.57,44.44,44.51,14146.0,44.5,44.57,44.44,44.51,14146.0
2018-09-14 13:00:00,44.5,44.61,44.46,44.59,33300.0,44.5,44.61,44.46,44.59,33300.0
2018-09-14 13:30:00,44.59,44.7,44.55,44.7,13473.0,44.59,44.7,44.55,44.7,13473.0
2018-09-14 14:00:00,44.7,44.8,44.69,44.73,23094.0,44.7,44.8,44.69,44.73,23094.0
2018-09-14 14:30:00,44.77,45.0,44.77,45.0,28029.0,44.77,45.0,44.77,45.0,28029.0
2018-09-14 15:00:00,44.99,45.05,44.93,44.98,26462.0,44.99,45.05,44.93,44.98,26462.0
2018-09-14 15:30:00,44.98,44.98,44.88,44.91,86485.0,44.98,44.98,44.88,44.91,86485.0
2018-09-17 09:30:00,44.88,44.93,44.73,44.76,13503.0,44.88,44.93,44.73,44.76,13503.0
2018-09-17 10:00:00,44.72,45.0,44.33,44.33,33977.0,44.72,45.0,44.33,44.33,33977.0
2018-09-17 10:30:00,44.33,44.35,44.13,44.16,32233.0,44.33,44.35,44.13,44.16,32233.0
2018-09-17 11:00:00,44.15,44.41,44.15,44.16,22376.0,44.15,44.41,44.15,44.16,22376.0
2018-09-17 11:30:00,44.16,44.19,43.83,43.89,30621.0,44.16,44.19,43.83,43.89,30621.0
2018-09-17 12:00:00,43.85,44.0,43.69,43.79,25364.0,43.85,44.0,43.69,43.79,25364.0
2018-09-17 12:30:00,43.76,43.93,43.75,43.84,27978.0,43.76,43.93,43.75,43.84,27978.0
2018-09-17 13:00:00,43.84,43.84,43.68,43.75,20727.0,43.84,43.84,43.68,43.75,20727.0
2018-09-17 13:30:00,43.73,43.79,43.68,43.73,26038.0,43.73,43.79,43.68,43.73,26038.0
2018-09-17 14:00:00,43.71,43.81,43.65,43.76,30748.0,43.71,43.81,43.65,43.76,30748.0
2018-09-17 14:30:00,43.75,43.79,43.61,43.63,37368.0,43.75,43.79,43.61,43.63,37368.0
2018-09-17 15:00:00,43.64,43.7,43.45,43.45,55353.0,43.64,43.7,43.45,43.45,55353.0
2018-09-17 15:30:00,43.44,43.68,43.42,43.54,203091.0,43.44,43.68,43.42,43.54,203091.0
2018-09-18 09:30:00,43.41,43.72,43.21,43.45,39978.0,43.41,43.72,43.21,43.45,39978.0
2018-09-18 10:00:00,43.43,43.53,43.14,43.36,65332.0,43.43,43.53,43.14,43.36,65332.0
2018-09-18 10:30:00,43.37,43.47,43.31,43.36,17786.0,43.37,43.47,43.31,43.36,17786.0
2018-09-18 11:00:00,43.39,43.46,43.23,43.32,32258.0,43.39,43.46,43.23,43.32,32258.0
2018-09-18 11:30:00,43.33,43.38,43.15,43.19,37071.0,43.33,43.38,43.15,43.19,37071.0
2018-09-18 12:00:00,43.22,43.4,43.06,43.15,50804.0,43.22,43.4,43.06,43.15,50804.0
2018-09-18 12:30:00,43.16,43.29,43.14,43.25,35331.0,43.16,43.29,43.14,43.25,35331.0
2018-09-18 13:00:00,43.26,43.32,43.1,43.19,19175.0,43.26,43.32,43.1,43.19,19175.0
2018-09-18 13:30:00,43.18,43.28,42.87,43.22,44377.0,43.18,43.28,42.87,43.22,44377.0
2018-09-18 14:00:00,43.23,43.36,43.22,43.33,22261.0,43.23,43.36,43.22,43.33,22261.0
2018-09-18 14:30:00,43.33,43.44,43.28,43.4,40944.0,43.33,43.44,43.28,43.4,40944.0
2018-09-18 15:00:00,43.4,43.45,43.29,43.32,84462.0,43.4,43.45,43.29,43.32,84462.0
2018-09-18 15:30:00,43.32,43.33,43.08,43.09,90752.0,43.32,43.33,43.08,43.09,90752.0
2018-09-19 09:30:00,43.33,44.47,43.25,44.14,119809.0,43.33,44.47,43.25,44.14,119809.0
2018-09-19 10:00:00,44.14,44.47,44.08,44.25,63677.0,44.14,44.47,44.08,44.25,63677.0
2018-09-19 10:30:00,44.27,44.27,43.76,43.9,59922.0,44.27,44.27,43.76,43.9,59922.0
2018-09-19 11:00:00,43.91,43.92,43.24,43.27,58502.0,43.91,43.92,43.24,43.27,58502.0
2018-09-19 11:30:00,43.23,43.8,43.15,43.8,30866.0,43.23,43.8,43.15,43.8,30866.0
2018-09-19 12:00:00,43.79,44.01,43.78,43.98,34257.0,43.79,44.01,43.78,43.98,34257.0
2018-09-19 12:30:00,43.95,43.96,43.77,43.96,13814.0,43.95,43.96,43.77,43.96,13814.0
2018-09-19 13:00:00,43.95,43.97,43.85,43.85,10415.0,43.95,43.97,43.85,43.85,10415.0
2018-09-19 13:30:00,43.79,43.86,43.72,43.8,16959.0,43.79,43.86,43.72,43.8,16959.0
2018-09-19 14:00:00,43.8,43.83,43.76,43.76,15152.0,43.8,43.83,43.76,43.76,15152.0
2018-09-19 14:30:00,43.75,43.89,43.73,43.83,24551.0,43.75,43.89,43.73,43.83,24551.0
2018-09-19 15:00:00,43.85,43.89,43.75,43.8,26979.0,43.85,43.89,43.75,43.8,26979.0
2018-09-19 15:30:00,43.76,43.99,43.73,43.92,135127.0,43.76,43.99,43.73,43.92,135127.0
2018-09-20 09:30:00,43.96,44.44,43.94,43.96,37472.0,43.96,44.44,43.94,43.96,37472.0
2018-09-20 10:00:00,43.98,44.19,43.92,43.92,23318.0,43.98,44.19,43.92,43.92,23318.0
2018-09-20 10:30:00,43.93,44.08,43.9,44.04,26013.0,43.93,44.08,43.9,44.04,26013.0
2018-09-20 11:00:00,44.05,44.16,43.99,44.06,22787.0,44.05,44.16,43.99,44.06,22787.0
2018-09-20 11:30:00,44.06,44.33,44.06,44.31,22806.0,44.06,44.33,44.06,44.31,22806.0
2018-09-20 12:00:00,44.31,44.41,44.24,44.35,26814.0,44.31,44.41,44.24,44.35,26814.0
2018-09-20 12:30:00,44.33,44.43,44.3,44.43,21443.0,44.33,44.43,44.3,44.43,21443.0
2018-09-20 13:00:00,44.43,44.47,44.33,44.37,23195.0,44.43,44.47,44.33,44.37,23195.0
2018-09-20 13:30:00,44.37,44.47,44.35,44.42,17541.0,44.37,44.47,44.35,44.42,17541.0
2018-09-20 14:00:00,44.43,44.5,44.38,44.43,21919.0,44.43,44.5,44.38,44.43,21919.0
2018-09-20 14:30:00,44.43,44.59,44.41,44.56,26243.0,44.43,44.59,44.41,44.56,26243.0
2018-09-20 15:00:00,44.56,44.62,44.5,44.52,32250.0,44.56,44.62,44.5,44.52,32250.0
2018-09-20 15:30:00,44.5,44.54,44.45,44.48,90775.0,44.5,44.54,44.45,44.48,90775.0
2018-09-21 09:30:00,44.63,44.9,44.63,44.63,81377.0,44.63,44.9,44.63,44.63,81377.0
2018-09-21 10:00:00,44.6,44.75,44.49,44.56,11587.0,44.6,44.75,44.49,44.56,11587.0
2018-09-21 10:30:00,44.57,44.77,44.53,44.77,13327.0,44.57,44.77,44.53,44.77,13327.0
2018-09-21 11:00:00,44.76,44.79,44.71,44.72,9257.0,44.76,44.79,44.71,44.72,9257.0
2018-09-21 11:30:00,44.73,44.78,44.66,44.73,10651.0,44.73,44.78,44.66,44.73,10651.0
2018-09-21 12:00:00,44.73,44.73,44.66,44.68,14600.0,44.73,44.73,44.66,44.68,14600.0
2018-09-21 12:30:00,44.67,44.71,44.63,44.63,8133.0,44.67,44.71,44.63,44.63,8133.0
2018-09-21 13:00:00,44.6,44.6,44.45,44.54,6476.0,44.6,44.6,44.45,44.54,6476.0
2018-09-21 13:30:00,44.55,44.57,44.48,44.52,11436.0,44.55,44.57,44.48,44.52,11436.0
2018-09-21 14:00:00,44.5,44.53,44.46,44.51,11264.0,44.5,44.53,44.46,44.51,11264.0
2018-09-21 14:30:00,44.52,44.53,44.35,44.35,14646.0,44.52,44.53,44.35,44.35,14646.0
2018-09-21 15:00:00,44.36,44.4,44.33,44.36,15804.0,44.36,44.4,44.33,44.36,15804.0
2018-09-21 15:30:00,44.37,44.47,44.36,44.39,97445.0,44.37,44.47,44.36,44.39,97445.0
2018-09-24 09:30:00,44.4,44.4,43.81,43.85,10317.0,44.4,44.4,43.81,43.85,10317.0
2018-09-24 10:00:00,43.79,43.83,43.54,43.54,8388.0,43.79,43.83,43.54,43.54,8388.0
2018-09-24 10:30:00,43.54,43.7,43.42,43.68,19069.0,43.54,43.7,43.42,43.68,19069.0
2018-09-24 11:00:00,43.69,43.72,43.27,43.3,26629.0,43.69,43.72,43.27,43.3,26629.0
2018-09-24 11:30:00,43.31,43.45,43.09,43.41,18473.0,43.31,43.45,43.09,43.41,18473.0
2018-09-24 12:00:00,43.37,43.56,43.37,43.46,9562.0,43.37,43.56,43.37,43.46,9562.0
2018-09-24 12:30:00,43.47,43.64,43.46,43.64,7032.0,43.47,43.64,43.46,43.64,7032.0
2018-09-24 13:00:00,43.6,43.63,43.34,43.35,11302.0,43.6,43.63,43.34,43.35,11302.0
2018-09-24 13:30:00,43.34,43.45,43.23,43.36,20594.0,43.34,43.45,43.23,43.36,20594.0
2018-09-24 14:00:00,43.37,43.67,43.37,43.65,14384.0,43.37,43.67,43.37,43.65,14384.0
2018-09-24 14:30:00,43.65,43.83,43.65,43.78,20821.0,43.65,43.83,43.65,43.78,20821.0
2018-09-24 15:00:00,43.77,43.81,43.6,43.61,17190.0,43.77,43.81,43.6,43.61,17190.0
2018-09-24 15:30:00,43.63,43.64,43.53,43.53,59305.0,43.63,43.64,43.53,43.53,59305.0
2018-09-25 09:30:00,43.39,43.39,42.56,42.56,64836.0,43.39,43.39,42.56,42.56,64836.0
2018-09-25 10:00:00,42.55,42.76,42.43,42.62,49062.0,42.55,42.76,42.43,42.62,49062.0
2018-09-25 10:30:00,42.62,42.91,42.54,42.76,41308.0,42.62,42.91,42.54,42.76,41308.0
2018-09-25 11:00:00,42.74,42.9,42.62,42.66,34716.0,42.74,42.9,42.62,42.66,34716.0
2018-09-25 11:30:00,42.67,42.99,42.66,42.9,41734.0,42.67,42.99,42.66,42.9,41734.0
2018-09-25 12:00:00,42.9,42.97,42.81,42.97,31752.0,42.9,42.97,42.81,42.97,31752.0
2018-09-25 12:30:00,42.96,42.98,42.77,42.79,22369.0,42.96,42.98,42.77,42.79,22369.0
2018-09-25 13:00:00,42.79,42.79,42.63,42.66,15438.0,42.79,42.79,42.63,42.66,15438.0
2018-09-25 13:30:00,42.66,42.71,42.46,42.57,18461.0,42.66,42.71,42.46,42.57,18461.0
2018-09-25 14:00:00,42.56,42.64,42.44,42.6,20328.0,42.56,42.64,42.44,42.6,20328.0
2018-09-25 14:30:00,42.6,42.63,42.45,42.52,23417.0,42.6,42.63,42.45,42.52,23417.0
2018-09-25 15:00:00,42.53,42.58,42.47,42.5,29384.0,42.53,42.58,42.47,42.5,29384.0
2018-09-25 15:30:00,42.5,42.53,42.43,42.52,91270.0,42.5,42.53,42.43,42.52,91270.0
2018-09-26 09:30:00,42.78,43.17,42.63,42.93,30143.0,42.78,43.17,42.63,42.93,30143.0
2018-09-26 10:00:00,42.92,42.92,42.39,42.43,23258.0,42.92,42.92,42.39,42.43,23258.0
2018-09-26 10:30:00,42.42,42.44,42.2,42.24,48847.0,42.42,42.44,42.2,42.24,48847.0
2018-09-26 11:00:00,42.22,42.49,42.22,42.47,22249.0,42.22,42.49,42.22,42.47,22249.0
2018-09-26 11:30:00,42.46,42.77,42.34,42.77,15929.0,42.46,42.77,42.34,42.77,15929.0
2018-09-26 12:00:00,42.77,42.78,42.59,42.65,9407.0,42.77,42.78,42.59,42.65,9407.0
2018-09-26 12:30:00,42.66,42.87,42.66,42.71,12173.0,42.66,42.87,42.66,42.71,12173.0
2018-09-26 13:00:00,42.71,42.8,42.67,42.78,12459.0,42.71,42.8,42.67,42.78,12459.0
2018-09-26 13:30:00,42.76,42.89,42.75,42.89,12057.0,42.76,42.89,42.75,42.89,12057.0
2018-09-26 14:00:00,42.9,43.06,42.86,42.87,11717.0,42.9,43.06,42.86,42.87,11717.0
2018-09-26 14:30:00,42.87,42.88,42.71,42.82,24375.0,42.87,42.88,42.71,42.82,24375.0
2018-09-26 15:00:00,42.82,42.93,42.71,42.89,24015.0,42.82,42.93,42.71,42.89,24015.0
2018-09-26 15:30:00,42.88,42.88,42.4,42.53,131434.0,42.88,42.88,42.4,42.53,131434.0
2018-09-27 09:30:00,42.59,42.75,42.04,42.09,28241.0,42.59,42.75,42.04,42.09,28241.0
2018-09-27 10:00:00,42.1,42.15,41.92,42.15,28428.0,42.1,42.15,41.92,42.15,28428.0
2018-09-27 10:30:00,42.16,42.42,42.0,42.02,24883.0,42.16,42.42,42.0,42.02,24883.0
2018-09-27 11:00:00,42.03,42.28,42.03,42.23,29004.0,42.03,42.28,42.03,42.23,29004.0
2018-09-27 11:30:00,42.24,42.26,42.1,42.24,26429.0,42.24,42.26,42.1,42.24,26429.0
2018-09-27 12:00:00,42.21,42.27,42.14,42.22,13162.0,42.21,42.27,42.14,42.22,13162.0
2018-09-27 12:30:00,42.22,42.35,42.13,42.24,24829.0,42.22,42.35,42.13,42.24,24829.0
2018-09-27 13:00:00,42.24,42.27,42.13,42.24,17366.0,42.24,42.27,42.13,42.24,17366.0
2018-09-27 13:30:00,42.26,42.26,42.14,42.14,12007.0,42.26,42.26,42.14,42.14,12007.0
2018-09-27 14:00:00,42.13,42.3,42.06,42.3,36512.0,42.13,42.3,42.06,42.3,36512.0
2018-09-27 14:30:00,42.29,42.32,42.18,42.18,18196.0,42.29,42.32,42.18,42.18,18196.0
2018-09-27 15:00:00,42.19,42.24,42.1,42.12,34578.0,42.19,42.24,42.1,42.12,34578.0
2018-09-27 15:30:00,42.11,42.16,42.06,42.1,78031.0,42.11,42.16,42.06,42.1,78031.0
2018-09-28 09:30:00,42.04,42.31,41.96,42.31,17867.0,42.04,42.31,41.96,42.31,17867.0
2018-09-28 10:00:00,42.27,42.3,42.06,42.08,35231.0,42.27,42.3,42.06,42.08,35231.0
2018-09-28 10:30:00,42.08,42.14,41.81,41.84,168643.0,42.08,42.14,41.81,41.84,168643.0
2018-09-28 11:00:00,41.85,41.9,41.77,41.81,28163.0,41.85,41.9,41.77,41.81,28163.0
2018-09-28 11:30:00,41.81,41.95,41.79,41.91,23215.0,41.81,41.95,41.79,41.91,23215.0
2018-09-28 12:00:00,41.9,41.91,41.77,41.8,11446.0,41.9,41.91,41.77,41.8,11446.0
2018-09-28 12:30:00,41.81,41.9,41.72,41.88,19249.0,41.81,41.9,41.72,41.88,19249.0
2018-09-28 13:00:00,41.91,42.0,41.84,41.98,18342.0,41.91,42.0,41.84,41.98,18342.0
2018-09-28 13:30:00,42.0,42.11,41.9,41.9,18357.0,42.0,42.11,41.9,41.9,18357.0
2018-09-28 14:00:00,41.87,41.93,41.83,41.91,14482.0,41.87,41.93,41.83,41.91,14482.0
2018-09-28 14:30:00,41.91,41.91,41.55,41.56,32863.0,41.91,41.91,41.55,41.56,32863.0
2018-09-28 15:00:00,41.57,41.67,41.56,41.62,27608.0,41.57,41.67,41.56,41.62,27608.0
2018-09-28 15:30:00,41.62,41.63,41.45,41.56,118659.0,41.62,41.63,41.45,41.56,118659.0
2018-10-01 09:30:00,41.88,41.98,41.46,41.79,28206.0,41.88,41.98,41.46,41.79,28206.0
2018-10-01 10:00:00,41.79,42.13,41.77,41.99,21819.0,41.79,42.13,41.77,41.99,21819.0
2018-10-01 10:30:00,42.0,42.02,41.88,41.91,14267.0,42.0,42.02,41.88,41.91,14267.0
2018-10-01 11:00:00,41.91,41.92,41.59,41.61,22428.0,41.91,41.92,41.59,41.61,22428.0
2018-10-01 11:30:00,41.62,41.64,41.39,41.41,19444.0,41.62,41.64,41.39,41.41,19444.0
2018-10-01 12:00:00,41.4,41.4,41.22,41.25,16903.0,41.4,41.4,41.22,41.25,16903.0
2018-10-01 12:30:00,41.25,41.29,41.11,41.14,25222.0,41.25,41.29,41.11,41.14,25222.0
2018-10-01 13:00:00,41.14,41.4,41.13,41.31,23110.0,41.14,41.4,41.13,41.31,23110.0
2018-10-01 13:30:00,41.32,41.55,41.31,41.51,26764.0,41.32,41.55,41.31,41.51,26764.0
2018-10-01 14:00:00,41.52,41.71,41.46,41.7,17728.0,41.52,41.71,41.46,41.7,17728.0
2018-10-01 14:30:00,41.69,41.7,41.55,41.69,23561.0,41.69,41.7,41.55,41.69,23561.0
2018-10-01 15:00:00,41.69,41.75,41.41,41.44,28713.0,41.69,41.75,41.41,41.44,28713.0
2018-10-01 15:30:00,41.46,41.56,41.34,41.53,92874.0,41.46,41.56,41.34,41.53,92874.0
2018-10-02 09:30:00,40.43,40.77,39.56,40.71,213938.0,40.43,40.77,39.56,40.71,213938.0
2018-10-02 10:00:00,40.74,41.06,40.67,41.0,65564.0,40.74,41.06,40.67,41.0,65564.0
2018-10-02 10:30:00,41.0,41.03,40.74,41.01,87681.0,41.0,41.03,40.74,41.01,87681.0
2018-10-02 11:00:00,41.0,41.2,40.94,41.15,51281.0,41.0,41.2,40.94,41.15,51281.0
2018-10-02 11:30:00,41.17,41.39,41.17,41.38,19964.0,41.17,41.39,41.17,41.38,19964.0
2018-10-02 12:00:00,41.38,41.53,41.15,41.16,38843.0,41.38,41.53,41.15,41.16,38843.0
2018-10-02 12:30:00,41.18,41.34,41.18,41.25,11554.0,41.18,41.34,41.18,41.25,11554.0
2018-10-02 13:00:00,41.3,41.3,41.03,41.04,23545.0,41.3,41.3,41.03,41.04,23545.0
2018-10-02 13:30:00,41.03,41.09,40.86,41.03,34999.0,41.03,41.09,40.86,41.03,34999.0
2018-10-02 14:00:00,41.02,41.04,40.81,40.98,33982.0,41.02,41.04,40.81,40.98,33982.0
2018-10-02 14:30:00,40.96,41.06,40.87,40.87,23816.0,40.96,41.06,40.87,40.87,23816.0
2018-10-02 15:00:00,40.87,40.89,40.55,40.57,51347.0,40.87,40.89,40.55,40.57,51347.0
2018-10-02 15:30:00,40.57,40.77,40.57,40.6,127514.0,40.57,40.77,40.57,40.6,127514.0
2018-10-03 09:30:00,40.33,40.54,39.52,39.59,120813.0,40.33,40.54,39.52,39.59,120813.0
2018-10-03 10:00:00,39.57,39.61,39.16,39.38,158666.0,39.57,39.61,39.16,39.38,158666.0
2018-10-03 10:30:00,39.38,40.07,39.31,39.84,107944.0,39.38,40.07,39.31,39.84,107944.0
2018-10-03 11:00:00,39.87,40.05,39.76,39.97,43386.0,39.87,40.05,39.76,39.97,43386.0
2018-10-03 11:30:00,39.96,40.16,39.94,40.12,49751.0,39.96,40.16,39.94,40.12,49751.0
2018-10-03 12:00:00,40.12,40.23,39.98,40.18,38196.0,40.12,40.23,39.98,40.18,38196.0
2018-10-03 12:30:00,40.17,40.19,39.99,40.06,38086.0,40.17,40.19,39.99,40.06,38086.0
2018-10-03 13:00:00,40.07,40.17,40.0,40.04,42702.0,40.07,40.17,40.0,40.04,42702.0
2018-10-03 13:30:00,40.04,40.25,39.99,40.17,31818.0,40.04,40.25,39.99,40.17,31818.0
2018-10-03 14:00:00,40.16,40.45,40.15,40.36,52468.0,40.16,40.45,40.15,40.36,52468.0
2018-10-03 14:30:00,40.38,40.38,40.08,40.17,55485.0,40.38,40.38,40.08,40.17,55485.0
2018-10-03 15:00:00,40.18,40.23,39.97,40.02,112939.0,40.18,40.23,39.97,40.02,112939.0
2018-10-03 15:30:00,40.03,40.15,40.0,40.09,146770.0,40.03,40.15,40.0,40.09,146770.0
2018-10-04 09:30:00,40.17,40.24,39.51,39.99,175280.0,40.17,40.24,39.51,39.99,175280.0
2018-10-04 10:00:00,39.93,40.15,39.87,40.09,27183.0,39.93,40.15,39.87,40.09,27183.0
2018-10-04 10:30:00,40.08,40.08,39.75,39.85,40662.0,40.08,40.08,39.75,39.85,40662.0
2018-10-04 11:00:00,39.84,39.94,39.71,39.78,57885.0,39.84,39.94,39.71,39.78,57885.0
2018-10-04 11:30:00,39.78,39.79,39.6,39.66,31133.0,39.78,39.79,39.6,39.66,31133.0
2018-10-04 12:00:00,39.66,39.74,39.4,39.48,159336.0,39.66,39.74,39.4,39.48,159336.0
2018-10-04 12:30:00,39.48,39.67,39.47,39.65,30812.0,39.48,39.67,39.47,39.65,30812.0
2018-10-04 13:00:00,39.63,39.63,39.38,39.43,124768.0,39.63,39.63,39.38,39.43,124768.0
2018-10-04 13:30:00,39.42,39.43,39.15,39.4,82774.0,39.42,39.43,39.15,39.4,82774.0
2018-10-04 14:00:00,39.41,39.45,39.01,39.07,122246.0,39.41,39.45,39.01,39.07,122246.0
2018-10-04 14:30:00,39.04,39.25,38.96,39.18,108968.0,39.04,39.25,38.96,39.18,108968.0
2018-10-04 15:00:00,39.18,39.39,39.18,39.36,85187.0,39.18,39.39,39.18,39.36,85187.0
2018-10-04 15:30:00,39.35,39.4,39.26,39.34,205785.0,39.35,39.4,39.26,39.34,205785.0
2018-10-05 09:30:00,39.2,39.67,39.14,39.43,28063.0,39.2,39.67,39.14,39.43,28063.0
2018-10-05 10:00:00,39.45,39.72,39.38,39.55,44153.0,39.45,39.72,39.38,39.55,44153.0
2018-10-05 10:30:00,39.57,39.6,39.37,39.49,44584.0,39.57,39.6,39.37,39.49,44584.0
2018-10-05 11:00:00,39.49,39.49,39.2,39.21,47745.0,39.49,39.49,39.2,39.21,47745.0
2018-10-05 11:30:00,39.21,39.3,39.05,39.12,64474.0,39.21,39.3,39.05,39.12,64474.0
2018-10-05 12:00:00,39.12,39.25,39.03,39.12,59214.0,39.12,39.25,39.03,39.12,59214.0
2018-10-05 12:30:00,39.14,39.14,38.72,38.76,82087.0,39.14,39.14,38.72,38.76,82087.0
2018-10-05 13:00:00,38.75,38.83,38.62,38.75,98723.0,38.75,38.83,38.62,38.75,98723.0
2018-10-05 13:30:00,38.76,39.11,38.74,39.08,77148.0,38.76,39.11,38.74,39.08,77148.0
2018-10-05 14:00:00,39.09,39.23,38.99,39.23,28915.0,39.09,39.23,38.99,39.23,28915.0
2018-10-05 14:30:00,39.23,39.36,39.22,39.28,47824.0,39.23,39.36,39.22,39.28,47824.0
2018-10-05 15:00:00,39.25,39.41,39.19,39.37,97310.0,39.25,39.41,39.19,39.37,97310.0
2018-10-05 15:30:00,39.37,39.39,39.19,39.2,196243.0,39.37,39.39,39.19,39.2,196243.0
2018-10-08 09:30:00,39.03,39.45,39.03,39.44,50744.0,39.03,39.45,39.03,39.44,50744.0
2018-10-08 10:00:00,39.44,39.48,39.23,39.34,37575.0,39.44,39.48,39.23,39.34,37575.0
2018-10-08 10:30:00,39.36,39.44,39.23,39.37,69301.0,39.36,39.44,39.23,39.37,69301.0
2018-10-08 11:00:00,39.35,39.49,39.31,39.45,40860.0,39.35,39.49,39.31,39.45,40860.0
2018-10-08 11:30:00,39.45,39.55,39.33,39.5,49731.0,39.45,39.55,39.33,39.5,49731.0
2018-10-08 12:00:00,39.49,39.64,39.47,39.57,27646.0,39.49,39.64,39.47,39.57,27646.0
2018-10-08 12:30:00,39.56,39.65,39.53,39.61,24895.0,39.56,39.65,39.53,39.61,24895.0
2018-10-08 13:00:00,39.6,39.68,39.56,39.68,52170.0,39.6,39.68,39.56,39.68,52170.0
2018-10-08 13:30:00,39.68,39.75,39.61,39.74,74528.0,39.68,39.75,39.61,39.74,74528.0
2018-10-08 14:00:00,39.74,39.94,39.74,39.94,31436.0,39.74,39.94,39.74,39.94,31436.0
2018-10-08 14:30:00,39.94,39.98,39.81,39.9,40551.0,39.94,39.98,39.81,39.9,40551.0
2018-10-08 15:00:00,39.89,40.02,39.86,39.92,68188.0,39.89,40.02,39.86,39.92,68188.0
2018-10-08 15:30:00,39.93,40.0,39.88,39.89,146252.0,39.93,40.0,39.88,39.89,146252.0
2018-10-09 09:30:00,39.88,39.97,39.59,39.92,32570.0,39.88,39.97,39.59,39.92,32570.0
2018-10-09 10:00:00,39.92,40.1,39.82,39.99,34503.0,39.92,40.1,39.82,39.99,34503.0
2018-10-09 10:30:00,39.96,40.11,39.7,39.86,127016.0,39.96,40.11,39.7,39.86,127016.0
2018-10-09 11:00:00,39.84,39.96,39.75,39.95,129025.0,39.84,39.96,39.75,39.95,129025.0
2018-10-09 11:30:00,39.94,40.0,39.83,39.97,55235.0,39.94,40.0,39.83,39.97,55235.0
2018-10-09 12:00:00,39.98,39.98,39.63,39.66,53246.0,39.98,39.98,39.63,39.66,53246.0
2018-10-09 12:30:00,39.64,39.71,39.57,39.63,20175.0,39.64,39.71,39.57,39.63,20175.0
2018-10-09 13:00:00,39.64,39.84,39.64,39.78,82228.0,39.64,39.84,39.64,39.78,82228.0
2018-10-09 13:30:00,39.78,39.84,39.65,39.8,116043.0,39.78,39.84,39.65,39.8,116043.0
2018-10-09 14:00:00,39.79,39.91,39.77,39.87,71065.0,39.79,39.91,39.77,39.87,71065.0
2018-10-09 14:30:00,39.88,39.89,39.78,39.86,64067.0,39.88,39.89,39.78,39.86,64067.0
2018-10-09 15:00:00,39.85,39.95,39.84,39.92,28910.0,39.85,39.95,39.84,39.92,28910.0
2018-10-09 15:30:00,39.91,39.92,39.82,39.84,109202.0,39.91,39.92,39.82,39.84,109202.0
2018-10-10 09:30:00,39.8,39.92,39.64,39.71,38154.0,39.8,39.92,39.64,39.71,38154.0
2018-10-10 10:00:00,39.72,40.06,39.7,40.06,29937.0,39.72,40.06,39.7,40.06,29937.0
2018-10-10 10:30:00,40.0,40.18,39.99,40.18,26171.0,40.0,40.18,39.99,40.18,26171.0
2018-10-10 11:00:00,40.17,40.2,39.98,40.04,63802.0,40.17,40.2,39.98,40.04,63802.0
2018-10-10 11:30:00,40.05,40.31,40.04,40.26,34243.0,40.05,40.31,40.04,40.26,34243.0
2018-10-10 12:00:00,40.26,40.41,40.26,40.4,23333.0,40.26,40.41,40.26,40.4,23333.0
2018-10-10 12:30:00,40.39,40.48,40.36,40.36,38739.0,40.39,40.48,40.36,40.36,38739.0
2018-10-10 13:00:00,40.35,40.44,40.22,40.38,33065.0,40.35,40.44,40.22,40.38,33065.0
2018-10-10 13:30:00,40.38,40.47,40.33,40.36,24845.0,40.38,40.47,40.33,40.36,24845.0
2018-10-10 14:00:00,40.36,40.39,40.2,40.29,60853.0,40.36,40.39,40.2,40.29,60853.0
2018-10-10 14:30:00,40.3,40.37,40.25,40.33,49839.0,40.3,40.37,40.25,40.33,49839.0
2018-10-10 15:00:00,40.32,40.32,40.11,40.12,82948.0,40.32,40.32,40.11,40.12,82948.0
2018-10-10 15:30:00,40.13,40.13,39.77,39.85,177896.0,40.13,40.13,39.77,39.85,177896.0
2018-10-11 09:30:00,39.65,39.85,39.26,39.6,92530.0,39.65,39.85,39.26,39.6,92530.0
2018-10-11 10:00:00,39.55,39.8,39.23,39.41,125043.0,39.55,39.8,39.23,39.41,125043.0
2018-10-11 10:30:00,39.43,39.66,39.33,39.34,212807.0,39.43,39.66,39.33,39.34,212807.0
2018-10-11 11:00:00,39.35,39.41,39.11,39.34,155727.0,39.35,39.41,39.11,39.34,155727.0
2018-10-11 11:30:00,39.34,39.5,39.26,39.43,68937.0,39.34,39.5,39.26,39.43,68937.0
2018-10-11 12:00:00,39.45,39.6,39.37,39.51,75669.0,39.45,39.6,39.37,39.51,75669.0
2018-10-11 12:30:00,39.49,39.54,39.39,39.41,82806.0,39.49,39.54,39.39,39.41,82806.0
2018-10-11 13:00:00,39.4,39.46,39.31,39.42,80619.0,39.4,39.46,39.31,39.42,80619.0
2018-10-11 13:30:00,39.44,39.55,39.35,39.52,106322.0,39.44,39.55,39.35,39.52,106322.0
2018-10-11 14:00:00,39.52,39.57,39.33,39.35,97823.0,39.52,39.57,39.33,39.35,97823.0
2018-10-11 14:30:00,39.33,39.34,39.05,39.22,144300.0,39.33,39.34,39.05,39.22,144300.0
2018-10-11 15:00:00,39.2,39.32,39.02,39.25,83096.0,39.2,39.32,39.02,39.25,83096.0
2018-10-11 15:30:00,39.23,39.28,39.0,39.03,215958.0,39.23,39.28,39.0,39.03,215958.0
2018-10-12 09:30:00,39.54,39.54,39.07,39.27,35641.0,39.54,39.54,39.07,39.27,35641.0
2018-10-12 10:00:00,39.27,39.29,38.86,38.96,39562.0,39.27,39.29,38.86,38.96,39562.0
2018-10-12 10:30:00,39.0,39.09,38.83,38.83,53781.0,39.0,39.09,38.83,38.83,53781.0
2018-10-12 11:00:00,38.81,38.88,38.5,38.62,44023.0,38.81,38.88,38.5,38.62,44023.0
2018-10-12 11:30:00,38.62,38.74,38.48,38.62,47948.0,38.62,38.74,38.48,38.62,47948.0
2018-10-12 12:00:00,38.59,38.59,38.08,38.2,150220.0,38.59,38.59,38.08,38.2,150220.0
2018-10-12 12:30:00,38.2,38.2,37.64,37.85,106896.0,38.2,38.2,37.64,37.85,106896.0
2018-10-12 13:00:00,37.87,38.17,37.81,37.89,67138.0,37.87,38.17,37.81,37.89,67138.0
2018-10-12 13:30:00,37.88,38.11,37.81,38.06,58225.0,37.88,38.11,37.81,38.06,58225.0
2018-10-12 14:00:00,38.06,38.07,37.88,38.05,56852.0,38.06,38.07,37.88,38.05,56852.0
2018-10-12 14:30:00,38.05,38.08,37.93,37.98,81349.0,38.05,38.08,37.93,37.98,81349.0
2018-10-12 15:00:00,38.0,38.27,37.97,38.18,106072.0,38.0,38.27,37.97,38.18,106072.0
2018-10-12 15:30:00,38.19,38.25,38.04,38.06,185542.0,38.19,38.25,38.04,38.06,185542.0
2018-10-15 09:30:00,37.93,38.66,37.93,38.24,34818.0,37.93,38.66,37.93,38.24,34818.0
2018-10-15 10:00:00,38.22,38.33,38.07,38.12,19748.0,38.22,38.33,38.07,38.12,19748.0
2018-10-15 10:30:00,38.11,38.34,38.05,38.31,26542.0,38.11,38.34,38.05,38.31,26542.0
2018-10-15 11:00:00,38.32,38.46,38.22,38.45,48108.0,38.32,38.46,38.22,38.45,48108.0
2018-10-15 11:30:00,38.47,38.47,38.3,38.35,27594.0,38.47,38.47,38.3,38.35,27594.0
2018-10-15 12:00:00,38.35,38.56,38.34,38.52,27800.0,38.35,38.56,38.34,38.52,27800.0
2018-10-15 12:30:00,38.51,38.64,38.48,38.6,42724.0,38.51,38.64,38.48,38.6,42724.0
2018-10-15 13:00:00,38.61,38.68,38.45,38.49,70264.0,38.61,38.68,38.45,38.49,70264.0
2018-10-15 13:30:00,38.48,38.61,38.48,38.61,51349.0,38.48,38.61,38.48,38.61,51349.0
2018-10-15 14:00:00,38.59,38.59,38.44,38.48,55680.0,38.59,38.59,38.44,38.48,55680.0
2018-10-15 14:30:00,38.47,38.74,38.45,38.74,33732.0,38.47,38.74,38.45,38.74,33732.0
2018-10-15 15:00:00,38.74,38.76,38.65,38.7,60620.0,38.74,38.76,38.65,38.7,60620.0
2018-10-15 15:30:00,38.71,38.79,38.63,38.75,165677.0,38.71,38.79,38.63,38.75,165677.0
2018-10-16 09:30:00,39.05,39.2,38.58,38.86,26198.0,39.05,39.2,38.58,38.86,26198.0
2018-10-16 10:00:00,38.9,39.21,38.86,39.11,21144.0,38.9,39.21,38.86,39.11,21144.0
2018-10-16 10:30:00,39.11,39.29,39.09,39.26,17270.0,39.11,39.29,39.09,39.26,17270.0
2018-10-16 11:00:00,39.26,39.39,39.23,39.39,24610.0,39.26,39.39,39.23,39.39,24610.0
2018-10-16 11:30:00,39.41,39.44,39.33,39.43,20077.0,39.41,39.44,39.33,39.43,20077.0
2018-10-16 12:00:00,39.43,39.59,39.43,39.59,18785.0,39.43,39.59,39.43,39.59,18785.0
2018-10-16 12:30:00,39.59,39.68,39.55,39.65,32008.0,39.59,39.68,39.55,39.65,32008.0
2018-10-16 13:00:00,39.66,39.66,39.54,39.61,24593.0,39.66,39.66,39.54,39.61,24593.0
2018-10-16 13:30:00,39.62,39.77,39.6,39.74,23907.0,39.62,39.77,39.6,39.74,23907.0
2018-10-16 14:00:00,39.77,39.86,39.75,39.86,25286.0,39.77,39.86,39.75,39.86,25286.0
2018-10-16 14:30:00,39.86,40.0,39.85,39.98,49802.0,39.86,40.0,39.85,39.98,49802.0
2018-10-16 15:00:00,39.98,39.98,39.85,39.95,72264.0,39.98,39.98,39.85,39.95,72264.0
2018-10-16 15:30:00,39.94,40.09,39.85,40.03,188119.0,39.94,40.09,39.85,40.03,188119.0
2018-10-17 09:30:00,40.01,40.17,39.52,39.52,25800.0,40.01,40.17,39.52,39.52,25800.0
2018-10-17 10:00:00,39.47,39.54,39.08,39.26,56693.0,39.47,39.54,39.08,39.26,56693.0
2018-10-17 10:30:00,39.26,39.27,38.93,39.11,61566.0,39.26,39.27,38.93,39.11,61566.0
2018-10-17 11:00:00,39.1,39.17,38.82,38.92,80277.0,39.1,39.17,38.82,38.92,80277.0
2018-10-17 11:30:00,38.94,39.39,38.88,39.34,31535.0,38.94,39.39,38.88,39.34,31535.0
2018-10-17 12:00:00,39.34,39.63,39.29,39.59,19915.0,39.34,39.63,39.29,39.59,19915.0
2018-10-17 12:30:00,39.56,39.64,39.4,39.64,21013.0,39.56,39.64,39.4,39.64,21013.0
2018-10-17 13:00:00,39.66,39.69,39.54,39.66,38284.0,39.66,39.69,39.54,39.66,38284.0
2018-10-17 13:30:00,39.64,39.86,39.63,39.77,47241.0,39.64,39.86,39.63,39.77,47241.0
2018-10-17 14:00:00,39.75,39.82,39.6,39.6,46267.0,39.75,39.82,39.6,39.6,46267.0
2018-10-17 14:30:00,39.62,39.74,39.5,39.66,33851.0,39.62,39.74,39.5,39.66,33851.0
2018-10-17 15:00:00,39.64,39.72,39.54,39.7,54327.0,39.64,39.72,39.54,39.7,54327.0
2018-10-17 15:30:00,39.69,39.88,39.61,39.86,329694.0,39.69,39.88,39.61,39.86,329694.0
2018-10-18 09:30:00,39.73,39.78,38.95,39.23,89286.0,39.73,39.78,38.95,39.23,89286.0
2018-10-18 10:00:00,39.23,39.47,39.18,39.37,34243.0,39.23,39.47,39.18,39.37,34243.0
2018-10-18 10:30:00,39.38,39.57,39.26,39.3,35263.0,39.38,39.57,39.26,39.3,35263.0
2018-10-18 11:00:00,39.23,39.36,39.1,39.22,21456.0,39.23,39.36,39.1,39.22,21456.0
2018-10-18 11:30:00,39.2,39.2,38.86,39.0,31511.0,39.2,39.2,38.86,39.0,31511.0
2018-10-18 12:00:00,39.0,39.23,38.97,39.19,32237.0,39.0,39.23,38.97,39.19,32237.0
2018-10-18 12:30:00,39.19,39.26,39.07,39.12,23651.0,39.19,39.26,39.07,39.12,23651.0
2018-10-18 13:00:00,39.12,39.23,38.94,38.95,47234.0,39.12,39.23,38.94,38.95,47234.0
2018-10-18 13:30:00,38.94,38.94,38.55,38.72,36084.0,38.94,38.94,38.55,38.72,36084.0
2018-10-18 14:00:00,38.7,38.94,38.7,38.84,38934.0,38.7,38.94,38.7,38.84,38934.0
2018-10-18 14:30:00,38.82,38.89,38.68,38.77,26211.0,38.82,38.89,38.68,38.77,26211.0
2018-10-18 15:00:00,38.77,38.79,38.6,38.72,43592.0,38.77,38.79,38.6,38.72,43592.0
2018-10-18 15:30:00,38.71,38.78,38.64,38.69,134410.0,38.71,38.78,38.64,38.69,134410.0
2018-10-19 09:30:00,38.72,39.18,38.5,39.07,25770.0,38.72,39.18,38.5,39.07,25770.0
2018-10-19 10:00:00,39.05,39.31,39.02,39.08,36807.0,39.05,39.31,39.02,39.08,36807.0
2018-10-19 10:30:00,39.1,39.25,39.08,39.23,17872.0,39.1,39.25,39.08,39.23,17872.0
2018-10-19 11:00:00,39.25,39.45,39.2,39.22,26752.0,39.25,39.45,39.2,39.22,26752.0
2018-10-19 11:30:00,39.23,39.37,39.07,39.37,19875.0,39.23,39.37,39.07,39.37,19875.0
2018-10-19 12:00:00,39.4,39.4,39.1,39.17,24542.0,39.4,39.4,39.1,39.17,24542.0
2018-10-19 12:30:00,39.15,39.25,39.12,39.16,29224.0,39.15,39.25,39.12,39.16,29224.0
2018-10-19 13:00:00,39.14,39.3,39.07,39.25,23376.0,39.14,39.3,39.07,39.25,23376.0
2018-10-19 13:30:00,39.24,39.25,39.08,39.12,23575.0,39.24,39.25,39.08,39.12,23575.0
2018-10-19 14:00:00,39.1,39.13,38.9,39.0,37306.0,39.1,39.13,38.9,39.0,37306.0
2018-10-19 14:30:00,38.97,39.02,38.89,38.96,31732.0,38.97,39.02,38.89,38.96,31732.0
2018-10-19 15:00:00,38.93,38.98,38.85,38.94,46588.0,38.93,38.98,38.85,38.94,46588.0
2018-10-19 15:30:00,38.95,39.02,38.88,38.9,162853.0,38.95,39.02,38.88,38.9,162853.0
2018-10-22 09:30:00,38.9,39.1,38.81,38.96,29543.0,38.9,39.1,38.81,38.96,29543.0
2018-10-22 10:00:00,38.97,38.98,38.64,38.93,107941.0,38.97,38.98,38.64,38.93,107941.0
2018-10-22 10:30:00,38.93,39.14,38.85,39.14,63296.0,38.93,39.14,38.85,39.14,63296.0
2018-10-22 11:00:00,39.13,39.24,39.09,39.23,41669.0,39.13,39.24,39.09,39.23,41669.0
2018-10-22 11:30:00,39.23,39.23,39.01,39.04,17900.0,39.23,39.23,39.01,39.04,17900.0
2018-10-22 12:00:00,39.04,39.08,38.73,38.77,40885.0,39.04,39.08,38.73,38.77,40885.0
2018-10-22 12:30:00,38.78,38.83,38.67,38.79,31253.0,38.78,38.83,38.67,38.79,31253.0
2018-10-22 13:00:00,38.79,38.95,38.77,38.93,35153.0,38.79,38.95,38.77,38.93,35153.0
2018-10-22 13:30:00,38.92,38.94,38.8,38.87,29935.0,38.92,38.94,38.8,38.87,29935.0
2018-10-22 14:00:00,38.86,38.9,38.82,38.89,22992.0,38.86,38.9,38.82,38.89,22992.0
2018-10-22 14:30:00,38.88,38.91,38.8,38.88,32615.0,38.88,38.91,38.8,38.88,32615.0
2018-10-22 15:00:00,38.89,38.95,38.88,38.91,43741.0,38.89,38.95,38.88,38.91,43741.0
2018-10-22 15:30:00,38.9,38.93,38.78,38.79,132142.0,38.9,38.93,38.78,38.79,132142.0
2018-10-23 09:30:00,38.39,38.79,38.25,38.79,32855.0,38.39,38.79,38.25,38.79,32855.0
2018-10-23 10:00:00,38.79,38.88,38.43,38.59,25984.0,38.79,38.88,38.43,38.59,25984.0
2018-10-23 10:30:00,38.59,38.98,38.52,38.97,54311.0,38.59,38.98,38.52,38.97,54311.0
2018-10-23 11:00:00,38.94,39.74,38.94,39.7,78328.0,38.94,39.74,38.94,39.7,78328.0
2018-10-23 11:30:00,39.66,40.13,39.66,40.1,84018.0,39.66,40.13,39.66,40.1,84018.0
2018-10-23 12:00:00,40.1,40.38,39.95,40.38,100859.0,40.1,40.38,39.95,40.38,100859.0
2018-10-23 12:30:00,40.37,40.42,40.21,40.28,43401.0,40.37,40.42,40.21,40.28,43401.0
2018-10-23 13:00:00,40.27,40.73,40.27,40.63,50882.0,40.27,40.73,40.27,40.63,50882.0
2018-10-23 13:30:00,40.65,40.67,40.3,40.3,64475.0,40.65,40.67,40.3,40.3,64475.0
2018-10-23 14:00:00,40.29,40.39,40.17,40.32,57213.0,40.29,40.39,40.17,40.32,57213.0
2018-10-23 14:30:00,40.35,40.7,40.35,40.66,42150.0,40.35,40.7,40.35,40.66,42150.0
2018-10-23 15:00:00,40.67,40.71,40.55,40.58,62734.0,40.67,40.71,40.55,40.58,62734.0
2018-10-23 15:30:00,40.57,40.58,40.45,40.49,167534.0,40.57,40.58,40.45,40.49,167534.0
2018-10-24 09:30:00,41.99,43.17,41.45,42.96,219264.0,41.99,43.17,41.45,42.96,219264.0
2018-10-24 10:00:00,42.98,43.09,41.92,41.94,234119.0,42.98,43.09,41.92,41.94,234119.0
2018-10-24 10:30:00,41.97,42.11,41.85,42.11,231143.0,41.97,42.11,41.85,42.11,231143.0
2018-10-24 11:00:00,42.11,42.64,42.11,42.39,105705.0,42.11,42.64,42.11,42.39,105705.0
2018-10-24 11:30:00,42.4,42.8,42.16,42.7,78615.0,42.4,42.8,42.16,42.7,78615.0
2018-10-24 12:00:00,42.66,42.8,42.56,42.74,44135.0,42.66,42.8,42.56,42.74,44135.0
2018-10-24 12:30:00,42.71,42.73,42.33,42.5,39180.0,42.71,42.73,42.33,42.5,39180.0
2018-10-24 13:00:00,42.46,42.46,42.16,42.21,46238.0,42.46,42.46,42.16,42.21,46238.0
2018-10-24 13:30:00,42.21,42.25,41.92,41.99,46116.0,42.21,42.25,41.92,41.99,46116.0
2018-10-24 14:00:00,41.99,42.0,41.67,42.0,47034.0,41.99,42.0,41.67,42.0,47034.0
2018-10-24 14:30:00,42.0,42.11,41.83,41.88,44243.0,42.0,42.11,41.83,41.88,44243.0
2018-10-24 15:00:00,41.88,41.9,41.72,41.74,76201.0,41.88,41.9,41.72,41.74,76201.0
2018-10-24 15:30:00,41.73,41.82,41.33,41.37,359254.0,41.73,41.82,41.33,41.37,359254.0
2018-10-25 09:30:00,41.55,42.53,41.38,42.52,60321.0,41.55,42.53,41.38,42.52,60321.0
2018-10-25 10:00:00,42.52,42.79,41.91,42.18,53290.0,42.52,42.79,41.91,42.18,53290.0
2018-10-25 10:30:00,42.21,42.41,42.15,42.25,44032.0,42.21,42.41,42.15,42.25,44032.0
2018-10-25 11:00:00,42.25,42.4,41.88,42.4,30404.0,42.25,42.4,41.88,42.4,30404.0
2018-10-25 11:30:00,42.37,42.39,41.96,42.04,33647.0,42.37,42.39,41.96,42.04,33647.0
2018-10-25 12:00:00,42.04,42.4,42.02,42.03,41017.0,42.04,42.4,42.02,42.03,41017.0
2018-10-25 12:30:00,42.03,42.26,41.96,42.21,32922.0,42.03,42.26,41.96,42.21,32922.0
2018-10-25 13:00:00,42.21,42.36,42.08,42.35,27374.0,42.21,42.36,42.08,42.35,27374.0
2018-10-25 13:30:00,42.34,42.5,42.11,42.19,29481.0,42.34,42.5,42.11,42.19,29481.0
2018-10-25 14:00:00,42.24,42.5,42.14,42.45,27476.0,42.24,42.5,42.14,42.45,27476.0
2018-10-25 14:30:00,42.46,42.63,42.45,42.52,47392.0,42.46,42.63,42.45,42.52,47392.0
2018-10-25 15:00:00,42.54,42.57,42.4,42.52,43974.0,42.54,42.57,42.4,42.52,43974.0
2018-10-25 15:30:00,42.51,42.52,42.25,42.37,145320.0,42.51,42.52,42.25,42.37,145320.0
2018-10-26 09:30:00,41.79,42.34,41.69,41.71,45465.0,41.79,42.34,41.69,41.71,45465.0
2018-10-26 10:00:00,41.65,41.88,41.5,41.85,45684.0,41.65,41.88,41.5,41.85,45684.0
2018-10-26 10:30:00,41.83,41.86,41.54,41.54,23052.0,41.83,41.86,41.54,41.54,23052.0
2018-10-26 11:00:00,41.54,42.06,41.49,41.95,25095.0,41.54,42.06,41.49,41.95,25095.0
2018-10-26 11:30:00,41.95,42.3,41.95,42.13,39582.0,41.95,42.3,41.95,42.13,39582.0
2018-10-26 12:00:00,42.12,42.52,42.12,42.45,47535.0,42.12,42.52,42.12,42.45,47535.0
2018-10-26 12:30:00,42.44,42.75,42.43,42.5,26545.0,42.44,42.75,42.43,42.5,26545.0
2018-10-26 13:00:00,42.53,42.72,42.5,42.6,25954.0,42.53,42.72,42.5,42.6,25954.0
2018-10-26 13:30:00,42.6,42.86,42.38,42.83,50108.0,42.6,42.86,42.38,42.83,50108.0
2018-10-26 14:00:00,42.82,42.85,42.39,42.49,26523.0,42.82,42.85,42.39,42.49,26523.0
2018-10-26 14:30:00,42.46,42.63,42.29,42.3,24041.0,42.46,42.63,42.29,42.3,24041.0
2018-10-26 15:00:00,42.26,42.54,42.19,42.47,35710.0,42.26,42.54,42.19,42.47,35710.0
2018-10-26 15:30:00,42.46,42.76,42.44,42.64,271257.0,42.46,42.76,42.44,42.64,271257.0
2018-10-29 09:30:00,43.19,43.64,42.91,43.02,35664.0,43.19,43.64,42.91,43.02,35664.0
2018-10-29 10:00:00,43.06,43.13,42.79,43.09,35226.0,43.06,43.13,42.79,43.09,35226.0
2018-10-29 10:30:00,43.12,43.24,42.75,42.75,37946.0,43.12,43.24,42.75,42.75,37946.0
2018-10-29 11:00:00,42.8,42.8,42.31,42.34,61152.0,42.8,42.8,42.31,42.34,61152.0
2018-10-29 11:30:00,42.39,42.71,42.26,42.38,75399.0,42.39,42.71,42.26,42.38,75399.0
2018-10-29 12:00:00,42.35,42.49,42.08,42.4,136933.0,42.35,42.49,42.08,42.4,136933.0
2018-10-29 12:30:00,42.38,42.39,42.14,42.19,40646.0,42.38,42.39,42.14,42.19,40646.0
2018-10-29 13:00:00,42.16,42.23,42.02,42.04,43954.0,42.16,42.23,42.02,42.04,43954.0
2018-10-29 13:30:00,42.06,42.26,42.01,42.08,40585.0,42.06,42.26,42.01,42.08,40585.0
2018-10-29 14:00:00,42.1,42.44,42.02,42.34,66569.0,42.1,42.44,42.02,42.34,66569.0
2018-10-29 14:30:00,42.3,42.31,42.08,42.18,44690.0,42.3,42.31,42.08,42.18,44690.0
2018-10-29 15:00:00,42.19,42.37,42.1,42.13,90086.0,42.19,42.37,42.1,42.13,90086.0
2018-10-29 15:30:00,42.13,42.27,41.71,42.13,248633.0,42.13,42.27,41.71,42.13,248633.0
2018-10-30 09:30:00,40.0,40.5,38.44,38.73,266814.0,40.0,40.5,38.44,38.73,266814.0
2018-10-30 10:00:00,38.73,39.65,38.73,39.26,206372.0,38.73,39.65,38.73,39.26,206372.0
2018-10-30 10:30:00,39.25,39.25,38.45,38.73,169406.0,39.25,39.25,38.45,38.73,169406.0
2018-10-30 11:00:00,38.74,38.83,37.95,38.83,227107.0,38.74,38.83,37.95,38.83,227107.0
2018-10-30 11:30:00,38.77,39.64,38.69,39.44,212120.0,38.77,39.64,38.69,39.44,212120.0
2018-10-30 12:00:00,39.44,40.14,39.4,40.06,160844.0,39.44,40.14,39.4,40.06,160844.0
2018-10-30 12:30:00,40.07,40.76,39.99,40.57,111230.0,40.07,40.76,39.99,40.57,111230.0
2018-10-30 13:00:00,40.57,40.68,40.17,40.68,43997.0,40.57,40.68,40.17,40.68,43997.0
2018-10-30 13:30:00,40.62,41.11,40.49,41.1,63354.0,40.62,41.11,40.49,41.1,63354.0
2018-10-30 14:00:00,41.13,41.13,40.61,40.89,61087.0,41.13,41.13,40.61,40.89,61087.0
2018-10-30 14:30:00,40.89,40.99,40.77,40.91,65525.0,40.89,40.99,40.77,40.91,65525.0
2018-10-30 15:00:00,40.92,40.92,40.7,40.87,121662.0,40.92,40.92,40.7,40.87,121662.0
2018-10-30 15:30:00,40.87,40.87,40.24,40.44,394348.0,40.87,40.87,40.24,40.44,394348.0
2018-10-31 09:30:00,40.68,40.82,39.32,39.32,74711.0,40.68,40.82,39.32,39.32,74711.0
2018-10-31 10:00:00,39.33,39.38,38.85,39.15,125226.0,39.33,39.38,38.85,39.15,125226.0
2018-10-31 10:30:00,39.14,39.76,39.14,39.69,66408.0,39.14,39.76,39.14,39.69,66408.0
2018-10-31 11:00:00,39.73,39.96,39.47,39.47,64904.0,39.73,39.96,39.47,39.47,64904.0
2018-10-31 11:30:00,39.47,39.57,39.33,39.52,138179.0,39.47,39.57,39.33,39.52,138179.0
2018-10-31 12:00:00,39.53,39.6,39.36,39.45,49423.0,39.53,39.6,39.36,39.45,49423.0
2018-10-31 12:30:00,39.46,39.46,39.3,39.31,35366.0,39.46,39.46,39.3,39.31,35366.0
2018-10-31 13:00:00,39.3,39.41,39.27,39.35,46269.0,39.3,39.41,39.27,39.35,46269.0
2018-10-31 13:30:00,39.35,39.35,39.29,39.29,20238.0,39.35,39.35,39.29,39.29,20238.0
2018-10-31 14:00:00,39.29,39.37,39.25,39.36,150605.0,39.29,39.37,39.25,39.36,150605.0
2018-10-31 14:30:00,39.36,40.6,39.35,40.54,192938.0,39.36,40.6,39.35,40.54,192938.0
2018-10-31 15:00:00,40.54,40.83,40.49,40.52,118835.0,40.54,40.83,40.49,40.52,118835.0
2018-10-31 15:30:00,40.52,40.53,40.47,40.48,157065.0,40.52,40.53,40.47,40.48,157065.0
2018-11-01 09:30:00,40.54,41.27,40.07,41.09,55596.0,40.54,41.27,40.07,41.09,55596.0
2018-11-01 10:00:00,41.11,41.63,40.97,41.53,68767.0,41.11,41.63,40.97,41.53,68767.0
2018-11-01 10:30:00,41.51,41.55,40.86,40.97,31727.0,41.51,41.55,40.86,40.97,31727.0
2018-11-01 11:00:00,40.96,41.33,40.88,41.17,34107.0,40.96,41.33,40.88,41.17,34107.0
2018-11-01 11:30:00,41.14,41.36,41.03,41.17,28377.0,41.14,41.36,41.03,41.17,28377.0
2018-11-01 12:00:00,41.16,41.22,40.7,40.82,57904.0,41.16,41.22,40.7,40.82,57904.0
2018-11-01 12:30:00,40.84,41.09,40.74,41.09,34419.0,40.84,41.09,40.74,41.09,34419.0
2018-11-01 13:00:00,41.08,41.08,40.7,40.8,50730.0,41.08,41.08,40.7,40.8,50730.0
2018-11-01 13:30:00,40.81,40.83,40.52,40.62,45397.0,40.81,40.83,40.52,40.62,45397.0
2018-11-01 14:00:00,40.61,40.67,40.49,40.6,43905.0,40.61,40.67,40.49,40.6,43905.0
2018-11-01 14:30:00,40.61,40.62,40.43,40.53,56192.0,40.61,40.62,40.43,40.53,56192.0
2018-11-01 15:00:00,40.52,40.56,40.4,40.44,65754.0,40.52,40.56,40.4,40.44,65754.0
2018-11-01 15:30:00,40.45,40.73,40.41,40.61,219309.0,40.45,40.73,40.41,40.61,219309.0
2018-11-02 09:30:00,40.68,41.49,40.66,41.45,45151.0,40.68,41.49,40.66,41.45,45151.0
2018-11-02 10:00:00,41.47,41.47,40.68,40.68,40227.0,41.47,41.47,40.68,40.68,40227.0
2018-11-02 10:30:00,40.73,41.06,40.59,40.97,25270.0,40.73,41.06,40.59,40.97,25270.0
2018-11-02 11:00:00,41.0,41.09,40.7,40.75,17424.0,41.0,41.09,40.7,40.75,17424.0
2018-11-02 11:30:00,40.76,40.84,40.49,40.71,35942.0,40.76,40.84,40.49,40.71,35942.0
2018-11-02 12:00:00,40.69,40.71,40.5,40.61,22094.0,40.69,40.71,40.5,40.61,22094.0
2018-11-02 12:30:00,40.63,40.64,40.32,40.5,26663.0,40.63,40.64,40.32,40.5,26663.0
2018-11-02 13:00:00,40.53,40.55,40.35,40.51,19233.0,40.53,40.55,40.35,40.51,19233.0
2018-11-02 13:30:00,40.49,40.78,40.43,40.76,26874.0,40.49,40.78,40.43,40.76,26874.0
2018-11-02 14:00:00,40.75,40.75,40.47,40.71,26567.0,40.75,40.75,40.47,40.71,26567.0
2018-11-02 14:30:00,40.73,40.82,40.6,40.67,27474.0,40.73,40.82,40.6,40.67,27474.0
2018-11-02 15:00:00,40.69,40.78,40.61,40.74,41887.0,40.69,40.78,40.61,40.74,41887.0
2018-11-02 15:30:00,40.74,40.82,40.62,40.7,147129.0,40.74,40.82,40.62,40.7,147129.0
2018-11-05 09:30:00,40.52,40.9,40.5,40.5,32008.0,40.52,40.9,40.5,40.5,32008.0
2018-11-05 10:00:00,40.46,40.48,40.11,40.31,45402.0,40.46,40.48,40.11,40.31,45402.0
2018-11-05 10:30:00,40.36,40.37,40.15,40.22,35222.0,40.36,40.37,40.15,40.22,35222.0
2018-11-05 11:00:00,40.22,40.26,39.96,40.13,31817.0,40.22,40.26,39.96,40.13,31817.0
2018-11-05 11:30:00,40.12,40.25,40.01,40.09,30645.0,40.12,40.25,40.01,40.09,30645.0
2018-11-05 12:00:00,40.09,40.11,39.62,39.63,54647.0,40.09,40.11,39.62,39.63,54647.0
2018-11-05 12:30:00,39.64,39.64,39.34,39.41,53958.0,39.64,39.64,39.34,39.41,53958.0
2018-11-05 13:00:00,39.41,39.62,39.33,39.53,34086.0,39.41,39.62,39.33,39.53,34086.0
2018-11-05 13:30:00,39.52,39.63,39.43,39.6,71069.0,39.52,39.63,39.43,39.6,71069.0
2018-11-05 14:00:00,39.61,39.62,39.46,39.51,25443.0,39.61,39.62,39.46,39.51,25443.0
2018-11-05 14:30:00,39.51,39.93,39.46,39.85,43721.0,39.51,39.93,39.46,39.85,43721.0
2018-11-05 15:00:00,39.85,39.85,39.46,39.49,58707.0,39.85,39.85,39.46,39.49,58707.0
2018-11-05 15:30:00,39.49,39.49,39.36,39.44,192238.0,39.49,39.49,39.36,39.44,192238.0
2018-11-06 09:30:00,39.21,39.67,39.07,39.65,77317.0,39.21,39.67,39.07,39.65,77317.0
2018-11-06 10:00:00,39.59,39.63,39.21,39.27,22204.0,39.59,39.63,39.21,39.27,22204.0
2018-11-06 10:30:00,39.27,39.6,39.27,39.54,17355.0,39.27,39.6,39.27,39.54,17355.0
2018-11-06 11:00:00,39.51,39.56,39.31,39.56,20846.0,39.51,39.56,39.31,39.56,20846.0
2018-11-06 11:30:00,39.52,39.55,39.34,39.41,39923.0,39.52,39.55,39.34,39.41,39923.0
2018-11-06 12:00:00,39.44,39.45,39.23,39.25,43037.0,39.44,39.45,39.23,39.25,43037.0
2018-11-06 12:30:00,39.26,39.46,39.26,39.43,18160.0,39.26,39.46,39.26,39.43,18160.0
2018-11-06 13:00:00,39.44,39.49,39.37,39.37,25240.0,39.44,39.49,39.37,39.37,25240.0
2018-11-06 13:30:00,39.36,39.38,39.24,39.34,33862.0,39.36,39.38,39.24,39.34,33862.0
2018-11-06 14:00:00,39.34,39.46,39.32,39.33,20278.0,39.34,39.46,39.32,39.33,20278.0
2018-11-06 14:30:00,39.33,39.39,39.27,39.32,45084.0,39.33,39.39,39.27,39.32,45084.0
2018-11-06 15:00:00,39.31,39.42,39.26,39.38,56452.0,39.31,39.42,39.26,39.38,56452.0
2018-11-06 15:30:00,39.41,39.45,39.32,39.36,140219.0,39.41,39.45,39.32,39.36,140219.0
2018-11-07 09:30:00,39.52,39.58,38.93,39.03,29197.0,39.52,39.58,38.93,39.03,29197.0
2018-11-07 10:00:00,39.11,39.11,38.27,38.3,37963.0,39.11,39.11,38.27,38.3,37963.0
2018-11-07 10:30:00,38.35,38.73,38.29,38.71,31391.0,38.35,38.73,38.29,38.71,31391.0
2018-11-07 11:00:00,38.75,38.76,38.38,38.43,56246.0,38.75,38.76,38.38,38.43,56246.0
2018-11-07 11:30:00,38.41,38.57,38.37,38.42,28818.0,38.41,38.57,38.37,38.42,28818.0
2018-11-07 12:00:00,38.4,38.42,38.25,38.31,42498.0,38.4,38.42,38.25,38.31,42498.0
2018-11-07 12:30:00,38.32,38.43,38.16,38.33,41105.0,38.32,38.43,38.16,38.33,41105.0
2018-11-07 13:00:00,38.35,38.38,38.22,38.29,28409.0,38.35,38.38,38.22,38.29,28409.0
2018-11-07 13:30:00,38.28,38.29,37.97,37.97,43262.0,38.28,38.29,37.97,37.97,43262.0
2018-11-07 14:00:00,37.96,38.46,37.93,38.46,134748.0,37.96,38.46,37.93,38.46,134748.0
2018-11-07 14:30:00,38.47,38.64,38.47,38.63,34405.0,38.47,38.64,38.47,38.63,34405.0
2018-11-07 15:00:00,38.62,38.87,38.54,38.87,60009.0,38.62,38.87,38.54,38.87,60009.0
2018-11-07 15:30:00,38.87,39.23,38.87,39.1,213541.0,38.87,39.23,38.87,39.1,213541.0
2018-11-08 09:30:00,39.12,39.48,39.03,39.16,15233.0,39.12,39.48,39.03,39.16,15233.0
2018-11-08 10:00:00,39.12,39.25,39.04,39.09,17712.0,39.12,39.25,39.04,39.09,17712.0
2018-11-08 10:30:00,39.12,39.15,39.0,39.15,18487.0,39.12,39.15,39.0,39.15,18487.0
2018-11-08 11:00:00,39.17,39.51,39.17,39.47,22157.0,39.17,39.51,39.17,39.47,22157.0
2018-11-08 11:30:00,39.49,39.6,39.38,39.42,22984.0,39.49,39.6,39.38,39.42,22984.0
2018-11-08 12:00:00,39.46,39.63,39.39,39.58,49749.0,39.46,39.63,39.39,39.58,49749.0
2018-11-08 12:30:00,39.55,39.58,39.42,39.47,40708.0,39.55,39.58,39.42,39.47,40708.0
2018-11-08 13:00:00,39.47,39.63,39.47,39.51,34045.0,39.47,39.63,39.47,39.51,34045.0
2018-11-08 13:30:00,39.51,39.51,39.25,39.28,12715.0,39.51,39.51,39.25,39.28,12715.0
2018-11-08 14:00:00,39.29,39.31,39.17,39.19,102196.0,39.29,39.31,39.17,39.19,102196.0
2018-11-08 14:30:00,39.2,39.39,39.13,39.39,27864.0,39.2,39.39,39.13,39.39,27864.0
2018-11-08 15:00:00,39.37,39.48,39.19,39.44,34004.0,39.37,39.48,39.19,39.44,34004.0
2018-11-08 15:30:00,39.43,39.44,39.24,39.37,109875.0,39.43,39.44,39.24,39.37,109875.0
2018-11-09 09:30:00,39.29,39.84,39.11,39.43,18785.0,39.29,39.84,39.11,39.43,18785.0
2018-11-09 10:00:00,39.42,39.44,39.14,39.28,12006.0,39.42,39.44,39.14,39.28,12006.0
2018-11-09 10:30:00,39.31,39.39,38.98,39.06,22353.0,39.31,39.39,38.98,39.06,22353.0
2018-11-09 11:00:00,39.08,39.21,39.05,39.15,17618.0,39.08,39.21,39.05,39.15,17618.0
2018-11-09 11:30:00,39.15,39.2,38.73,38.94,24670.0,39.15,39.2,38.73,38.94,24670.0
2018-11-09 12:00:00,38.9,38.94,38.75,38.82,19568.0,38.9,38.94,38.75,38.82,19568.0
2018-11-09 12:30:00,38.81,39.06,38.77,38.99,15240.0,38.81,39.06,38.77,38.99,15240.0
2018-11-09 13:00:00,38.97,38.97,38.72,38.78,20020.0,38.97,38.97,38.72,38.78,20020.0
2018-11-09 13:30:00,38.76,38.77,38.57,38.68,23164.0,38.76,38.77,38.57,38.68,23164.0
2018-11-09 14:00:00,38.69,38.81,38.66,38.78,20518.0,38.69,38.81,38.66,38.78,20518.0
2018-11-09 14:30:00,38.76,38.82,38.71,38.77,33864.0,38.76,38.82,38.71,38.77,33864.0
2018-11-09 15:00:00,38.76,38.88,38.7,38.85,71367.0,38.76,38.88,38.7,38.85,71367.0
2018-11-09 15:30:00,38.84,39.04,38.84,38.97,141220.0,38.84,39.04,38.84,38.97,141220.0
2018-11-12 09:30:00,38.93,39.28,38.83,39.12,23673.0,38.93,39.28,38.83,39.12,23673.0
2018-11-12 10:00:00,39.07,39.6,38.94,39.58,20602.0,39.07,39.6,38.94,39.58,20602.0
2018-11-12 10:30:00,39.62,39.66,39.39,39.55,25472.0,39.62,39.66,39.39,39.55,25472.0
2018-11-12 11:00:00,39.47,39.62,39.39,39.47,31511.0,39.47,39.62,39.39,39.47,31511.0
2018-11-12 11:30:00,39.48,39.76,39.43,39.76,29265.0,39.48,39.76,39.43,39.76,29265.0
2018-11-12 12:00:00,39.74,39.83,39.7,39.8,34830.0,39.74,39.83,39.7,39.8,34830.0
2018-11-12 12:30:00,39.77,39.87,39.73,39.82,29230.0,39.77,39.87,39.73,39.82,29230.0
2018-11-12 13:00:00,39.84,39.87,39.49,39.54,13935.0,39.84,39.87,39.49,39.54,13935.0
2018-11-12 13:30:00,39.52,39.65,39.49,39.58,11856.0,39.52,39.65,39.49,39.58,11856.0
2018-11-12 14:00:00,39.58,39.85,39.56,39.81,21690.0,39.58,39.85,39.56,39.81,21690.0
2018-11-12 14:30:00,39.8,39.97,39.79,39.87,43217.0,39.8,39.97,39.79,39.87,43217.0
2018-11-12 15:00:00,39.87,39.96,39.84,39.87,45471.0,39.87,39.96,39.84,39.87,45471.0
2018-11-12 15:30:00,39.86,39.86,39.38,39.41,124647.0,39.86,39.86,39.38,39.41,124647.0
2018-11-13 09:30:00,39.5,39.88,39.38,39.77,27486.0,39.5,39.88,39.38,39.77,27486.0
2018-11-13 10:00:00,39.81,40.05,39.41,39.44,32062.0,39.81,40.05,39.41,39.44,32062.0
2018-11-13 10:30:00,39.38,39.69,39.36,39.6,20223.0,39.38,39.69,39.36,39.6,20223.0
2018-11-13 11:00:00,39.6,40.1,39.6,40.08,24217.0,39.6,40.1,39.6,40.08,24217.0
2018-11-13 11:30:00,40.09,40.19,39.79,39.88,29496.0,40.09,40.19,39.79,39.88,29496.0
2018-11-13 12:00:00,39.9,39.93,39.7,39.7,16611.0,39.9,39.93,39.7,39.7,16611.0
2018-11-13 12:30:00,39.68,39.73,39.54,39.6,17463.0,39.68,39.73,39.54,39.6,17463.0
2018-11-13 13:00:00,39.58,39.65,39.4,39.51,28538.0,39.58,39.65,39.4,39.51,28538.0
2018-11-13 13:30:00,39.49,39.59,39.47,39.48,16718.0,39.49,39.59,39.47,39.48,16718.0
2018-11-13 14:00:00,39.48,39.51,39.3,39.34,20634.0,39.48,39.51,39.3,39.34,20634.0
2018-11-13 14:30:00,39.37,39.43,39.26,39.4,20368.0,39.37,39.43,39.26,39.4,20368.0
2018-11-13 15:00:00,39.39,39.53,39.31,39.36,29818.0,39.39,39.53,39.31,39.36,29818.0
2018-11-13 15:30:00,39.33,39.43,39.26,39.27,73249.0,39.33,39.43,39.26,39.27,73249.0
2018-11-14 09:30:00,39.33,39.71,39.02,39.52,31056.0,39.33,39.71,39.02,39.52,31056.0
2018-11-14 10:00:00,39.56,39.68,39.22,39.3,25243.0,39.56,39.68,39.22,39.3,25243.0
2018-11-14 10:30:00,39.31,39.37,39.12,39.37,23216.0,39.31,39.37,39.12,39.37,23216.0
2018-11-14 11:00:00,39.32,39.32,39.12,39.23,22698.0,39.32,39.32,39.12,39.23,22698.0
2018-11-14 11:30:00,39.2,39.31,39.09,39.28,13928.0,39.2,39.31,39.09,39.28,13928.0
2018-11-14 12:00:00,39.31,39.46,39.22,39.41,14292.0,39.31,39.46,39.22,39.41,14292.0
2018-11-14 12:30:00,39.42,39.43,39.12,39.15,13410.0,39.42,39.43,39.12,39.15,13410.0
2018-11-14 13:00:00,39.13,39.17,38.98,39.04,19842.0,39.13,39.17,38.98,39.04,19842.0
2018-11-14 13:30:00,39.03,39.04,38.88,38.93,18944.0,39.03,39.04,38.88,38.93,18944.0
2018-11-14 14:00:00,38.92,38.98,38.76,38.84,30185.0,38.92,38.98,38.76,38.84,30185.0
2018-11-14 14:30:00,38.83,38.84,38.67,38.79,25367.0,38.83,38.84,38.67,38.79,25367.0
2018-11-14 15:00:00,38.77,38.95,38.77,38.88,37003.0,38.77,38.95,38.77,38.88,37003.0
2018-11-14 15:30:00,38.88,38.89,38.52,38.56,148165.0,38.88,38.89,38.52,38.56,148165.0
2018-11-15 09:30:00,38.24,38.43,37.31,37.31,38602.0,38.24,38.43,37.31,37.31,38602.0
2018-11-15 10:00:00,37.36,37.49,37.28,37.36,22639.0,37.36,37.49,37.28,37.36,22639.0
2018-11-15 10:30:00,37.38,37.39,36.96,37.06,106287.0,37.38,37.39,36.96,37.06,106287.0
2018-11-15 11:00:00,37.07,37.46,37.0,37.37,23256.0,37.07,37.46,37.0,37.37,23256.0
2018-11-15 11:30:00,37.39,37.74,37.38,37.72,19142.0,37.39,37.74,37.38,37.72,19142.0
2018-11-15 12:00:00,37.7,37.72,37.51,37.66,21392.0,37.7,37.72,37.51,37.66,21392.0
2018-11-15 12:30:00,37.65,37.7,37.56,37.57,25638.0,37.65,37.7,37.56,37.57,25638.0
2018-11-15 13:00:00,37.58,37.76,37.31,37.75,18422.0,37.58,37.76,37.31,37.75,18422.0
2018-11-15 13:30:00,37.79,37.95,37.75,37.89,27067.0,37.79,37.95,37.75,37.89,27067.0
2018-11-15 14:00:00,37.92,37.97,37.79,37.96,16172.0,37.92,37.97,37.79,37.96,16172.0
2018-11-15 14:30:00,37.96,38.09,37.87,37.97,31310.0,37.96,38.09,37.87,37.97,31310.0
2018-11-15 15:00:00,37.98,37.98,37.76,37.82,38339.0,37.98,37.98,37.76,37.82,38339.0
2018-11-15 15:30:00,37.81,38.07,37.81,38.06,135830.0,37.81,38.07,37.81,38.06,135830.0
2018-11-16 09:30:00,37.81,37.9,37.21,37.43,34260.0,37.81,37.9,37.21,37.43,34260.0
2018-11-16 10:00:00,37.38,37.5,36.56,36.76,66522.0,37.38,37.5,36.56,36.76,66522.0
2018-11-16 10:30:00,36.77,37.1,36.77,37.04,18688.0,36.77,37.1,36.77,37.04,18688.0
2018-11-16 11:00:00,37.04,37.16,36.94,37.01,50193.0,37.04,37.16,36.94,37.01,50193.0
2018-11-16 11:30:00,37.01,37.3,37.01,37.28,50757.0,37.01,37.3,37.01,37.28,50757.0
2018-11-16 12:00:00,37.3,37.5,37.08,37.08,42876.0,37.3,37.5,37.08,37.08,42876.0
2018-11-16 12:30:00,37.08,37.49,37.08,37.4,18203.0,37.08,37.49,37.08,37.4,18203.0
2018-11-16 13:00:00,37.39,37.4,37.12,37.14,14455.0,37.39,37.4,37.12,37.14,14455.0
2018-11-16 13:30:00,37.12,37.2,37.07,37.2,20453.0,37.12,37.2,37.07,37.2,20453.0
2018-11-16 14:00:00,37.18,37.32,37.13,37.27,17183.0,37.18,37.32,37.13,37.27,17183.0
2018-11-16 14:30:00,37.29,37.34,37.15,37.26,25628.0,37.29,37.34,37.15,37.26,25628.0
2018-11-16 15:00:00,37.27,37.31,37.15,37.18,54369.0,37.27,37.31,37.15,37.18,54369.0
2018-11-16 15:30:00,37.18,37.31,37.1,37.15,148568.0,37.18,37.31,37.1,37.15,148568.0
2018-11-19 09:30:00,37.3,37.57,37.18,37.45,30045.0,37.3,37.57,37.18,37.45,30045.0
2018-11-19 10:00:00,37.44,37.78,37.11,37.39,41967.0,37.44,37.78,37.11,37.39,41967.0
2018-11-19 10:30:00,37.36,37.65,37.33,37.61,19757.0,37.36,37.65,37.33,37.61,19757.0
2018-11-19 11:00:00,37.64,37.95,37.64,37.91,19920.0,37.64,37.95,37.64,37.91,19920.0
2018-11-19 11:30:00,37.88,37.89,37.6,37.62,20546.0,37.88,37.89,37.6,37.62,20546.0
2018-11-19 12:00:00,37.66,37.7,37.46,37.55,19520.0,37.66,37.7,37.46,37.55,19520.0
2018-11-19 12:30:00,37.52,37.69,37.42,37.64,17421.0,37.52,37.69,37.42,37.64,17421.0
2018-11-19 13:00:00,37.67,37.68,37.35,37.4,17912.0,37.67,37.68,37.35,37.4,17912.0
2018-11-19 13:30:00,37.38,37.54,37.27,37.41,16463.0,37.38,37.54,37.27,37.41,16463.0
2018-11-19 14:00:00,37.4,37.64,37.31,37.57,20785.0,37.4,37.64,37.31,37.57,20785.0
2018-11-19 14:30:00,37.6,37.69,37.48,37.56,22967.0,37.6,37.69,37.48,37.56,22967.0
2018-11-19 15:00:00,37.52,37.71,37.49,37.69,33889.0,37.52,37.71,37.49,37.69,33889.0
2018-11-19 15:30:00,37.71,37.76,37.54,37.57,120400.0,37.71,37.76,37.54,37.57,120400.0
2018-11-20 09:30:00,37.34,37.4,36.9,37.05,49883.0,37.34,37.4,36.9,37.05,49883.0
2018-11-20 10:00:00,37.15,37.52,37.12,37.5,28726.0,37.15,37.52,37.12,37.5,28726.0
2018-11-20 10:30:00,37.49,37.91,37.48,37.79,46761.0,37.49,37.91,37.48,37.79,46761.0
2018-11-20 11:00:00,37.8,37.82,37.18,37.18,28203.0,37.8,37.82,37.18,37.18,28203.0
2018-11-20 11:30:00,37.22,37.41,37.09,37.21,21115.0,37.22,37.41,37.09,37.21,21115.0
2018-11-20 12:00:00,37.21,37.28,36.9,36.94,36750.0,37.21,37.28,36.9,36.94,36750.0
2018-11-20 12:30:00,36.91,36.92,36.67,36.81,33254.0,36.91,36.92,36.67,36.81,33254.0
2018-11-20 13:00:00,36.78,36.89,36.72,36.79,20767.0,36.78,36.89,36.72,36.79,20767.0
2018-11-20 13:30:00,36.78,36.85,36.67,36.73,32453.0,36.78,36.85,36.67,36.73,32453.0
2018-11-20 14:00:00,36.7,36.92,36.62,36.77,36480.0,36.7,36.92,36.62,36.77,36480.0
2018-11-20 14:30:00,36.77,36.86,36.61,36.69,23805.0,36.77,36.86,36.61,36.69,23805.0
2018-11-20 15:00:00,36.7,36.79,36.54,36.79,44879.0,36.7,36.79,36.54,36.79,44879.0
2018-11-20 15:30:00,36.79,36.83,36.45,36.53,120541.0,36.79,36.83,36.45,36.53,120541.0
2018-11-21 09:30:00,36.55,37.45,36.41,37.45,47739.0,36.55,37.45,36.41,37.45,47739.0
2018-11-21 10:00:00,37.47,37.62,37.12,37.37,26129.0,37.47,37.62,37.12,37.37,26129.0
2018-11-21 10:30:00,37.4,37.57,37.39,37.53,25709.0,37.4,37.57,37.39,37.53,25709.0
2018-11-21 11:00:00,37.53,37.54,37.39,37.47,26571.0,37.53,37.54,37.39,37.47,26571.0
2018-11-21 11:30:00,37.47,37.51,37.26,37.33,21479.0,37.47,37.51,37.26,37.33,21479.0
2018-11-21 12:00:00,37.32,37.32,36.97,37.05,40752.0,37.32,37.32,36.97,37.05,40752.0
2018-11-21 12:30:00,37.04,37.04,36.79,36.83,23878.0,37.04,37.04,36.79,36.83,23878.0
2018-11-21 13:00:00,36.84,36.88,36.77,36.85,19424.0,36.84,36.88,36.77,36.85,19424.0
2018-11-21 13:30:00,36.84,36.85,36.76,36.82,15036.0,36.84,36.85,36.76,36.82,15036.0
2018-11-21 14:00:00,36.84,36.88,36.81,36.87,10943.0,36.84,36.88,36.81,36.87,10943.0
2018-11-21 14:30:00,36.86,36.92,36.8,36.8,38812.0,36.86,36.92,36.8,36.8,38812.0
2018-11-21 15:00:00,36.81,36.96,36.81,36.92,25713.0,36.81,36.96,36.81,36.92,25713.0
2018-11-21 15:30:00,36.91,37.11,36.86,37.08,122513.0,36.91,37.11,36.86,37.08,122513.0
2018-11-23 09:30:00,37.09,37.3,36.85,37.08,9722.0,37.09,37.3,36.85,37.08,9722.0
2018-11-23 10:00:00,37.02,37.47,37.02,37.3,10378.0,37.02,37.47,37.02,37.3,10378.0
2018-11-23 10:30:00,37.26,37.53,37.25,37.37,11017.0,37.26,37.53,37.25,37.37,11017.0
2018-11-23 11:00:00,37.36,37.69,37.36,37.61,18486.0,37.36,37.69,37.36,37.61,18486.0
2018-11-23 11:30:00,37.59,37.71,37.49,37.49,27617.0,37.59,37.71,37.49,37.49,27617.0
2018-11-23 12:00:00,37.53,37.66,37.46,37.46,18372.0,37.53,37.66,37.46,37.46,18372.0
2018-11-23 12:30:00,37.45,37.48,37.18,37.23,71223.0,37.45,37.48,37.18,37.23,71223.0
2018-11-26 09:30:00,37.43,37.79,37.37,37.59,46240.0,37.43,37.79,37.37,37.59,46240.0
2018-11-26 10:00:00,37.57,37.83,37.49,37.57,11988.0,37.57,37.83,37.49,37.57,11988.0
2018-11-26 10:30:00,37.59,37.78,37.42,37.76,21839.0,37.59,37.78,37.42,37.76,21839.0
2018-11-26 11:00:00,37.75,37.79,37.59,37.6,53993.0,37.75,37.79,37.59,37.6,53993.0
2018-11-26 11:30:00,37.58,37.75,37.49,37.74,19577.0,37.58,37.75,37.49,37.74,19577.0
2018-11-26 12:00:00,37.75,37.95,37.74,37.87,26001.0,37.75,37.95,37.74,37.87,26001.0
2018-11-26 12:30:00,37.87,37.89,37.59,37.7,23935.0,37.87,37.89,37.59,37.7,23935.0
2018-11-26 13:00:00,37.7,37.85,37.69,37.76,27807.0,37.7,37.85,37.69,37.76,27807.0
2018-11-26 13:30:00,37.78,37.88,37.71,37.81,23970.0,37.78,37.88,37.71,37.81,23970.0
2018-11-26 14:00:00,37.79,37.87,37.77,37.84,55746.0,37.79,37.87,37.77,37.84,55746.0
2018-11-26 14:30:00,37.84,37.86,37.71,37.75,36814.0,37.84,37.86,37.71,37.75,36814.0
2018-11-26 15:00:00,37.76,37.77,37.63,37.66,63360.0,37.76,37.77,37.63,37.66,63360.0
2018-11-26 15:30:00,37.65,37.77,37.65,37.71,227595.0,37.65,37.77,37.65,37.71,227595.0
2018-11-27 09:30:00,37.59,38.25,37.59,38.08,46223.0,37.59,38.25,37.59,38.08,46223.0
2018-11-27 10:00:00,38.04,38.26,38.01,38.17,11871.0,38.04,38.26,38.01,38.17,11871.0
2018-11-27 10:30:00,38.16,38.18,37.9,37.92,25652.0,38.16,38.18,37.9,37.92,25652.0
2018-11-27 11:00:00,37.9,38.1,37.9,38.07,18058.0,37.9,38.1,37.9,38.07,18058.0
2018-11-27 11:30:00,38.04,38.33,38.0,38.26,42926.0,38.04,38.33,38.0,38.26,42926.0
2018-11-27 12:00:00,38.21,38.21,37.91,37.91,23041.0,38.21,38.21,37.91,37.91,23041.0
2018-11-27 12:30:00,37.9,38.12,37.83,38.08,23536.0,37.9,38.12,37.83,38.08,23536.0
2018-11-27 13:00:00,38.07,38.15,37.72,37.77,30683.0,38.07,38.15,37.72,37.77,30683.0
2018-11-27 13:30:00,37.78,37.78,37.33,37.52,61078.0,37.78,37.78,37.33,37.52,61078.0
2018-11-27 14:00:00,37.52,37.76,37.48,37.72,17758.0,37.52,37.76,37.48,37.72,17758.0
2018-11-27 14:30:00,37.74,37.81,37.66,37.66,27493.0,37.74,37.81,37.66,37.66,27493.0
2018-11-27 15:00:00,37.65,37.81,37.65,37.79,44520.0,37.65,37.81,37.65,37.79,44520.0
2018-11-27 15:30:00,37.8,37.81,37.5,37.52,120851.0,37.8,37.81,37.5,37.52,120851.0
2018-11-28 09:30:00,37.58,37.58,37.23,37.29,13162.0,37.58,37.58,37.23,37.29,13162.0
2018-11-28 10:00:00,37.29,37.32,36.74,36.79,25821.0,37.29,37.32,36.74,36.79,25821.0
2018-11-28 10:30:00,36.78,37.13,36.75,37.11,35068.0,36.78,37.13,36.75,37.11,35068.0
2018-11-28 11:00:00,37.1,37.25,37.02,37.16,24189.0,37.1,37.25,37.02,37.16,24189.0
2018-11-28 11:30:00,37.15,37.16,36.94,37.04,27018.0,37.15,37.16,36.94,37.04,27018.0
2018-11-28 12:00:00,37.07,37.55,37.07,37.43,56448.0,37.07,37.55,37.07,37.43,56448.0
2018-11-28 12:30:00,37.45,37.67,37.4,37.56,43791.0,37.45,37.67,37.4,37.56,43791.0
2018-11-28 13:00:00,37.56,37.61,37.41,37.45,38019.0,37.56,37.61,37.41,37.45,38019.0
2018-11-28 13:30:00,37.45,37.52,37.36,37.51,40005.0,37.45,37.52,37.36,37.51,40005.0
2018-11-28 14:00:00,37.51,37.69,37.5,37.58,42412.0,37.51,37.69,37.5,37.58,42412.0
2018-11-28 14:30:00,37.58,37.82,37.55,37.77,35166.0,37.58,37.82,37.55,37.77,35166.0
2018-11-28 15:00:00,37.76,37.97,37.65,37.97,39370.0,37.76,37.97,37.65,37.97,39370.0
2018-11-28 15:30:00,37.97,38.34,37.93,38.29,120838.0,37.97,38.34,37.93,38.29,120838.0
2018-11-29 09:30:00,38.07,38.36,37.81,37.91,15525.0,38.07,38.36,37.81,37.91,15525.0
2018-11-29 10:00:00,37.73,37.79,37.45,37.48,21186.0,37.73,37.79,37.45,37.48,21186.0
2018-11-29 10:30:00,37.47,37.69,37.4,37.62,18905.0,37.47,37.69,37.4,37.62,18905.0
2018-11-29 11:00:00,37.58,37.92,37.56,37.88,16940.0,37.58,37.92,37.56,37.88,16940.0
2018-11-29 11:30:00,37.86,37.9,37.53,37.7,24434.0,37.86,37.9,37.53,37.7,24434.0
2018-11-29 12:00:00,37.72,37.73,37.54,37.59,18113.0,37.72,37.73,37.54,37.59,18113.0
2018-11-29 12:30:00,37.6,37.6,37.34,37.41,23098.0,37.6,37.6,37.34,37.41,23098.0
2018-11-29 13:00:00,37.42,37.44,37.29,37.34,15524.0,37.42,37.44,37.29,37.34,15524.0
2018-11-29 13:30:00,37.31,37.36,37.19,37.34,25996.0,37.31,37.36,37.19,37.34,25996.0
2018-11-29 14:00:00,37.33,37.34,37.24,37.33,14175.0,37.33,37.34,37.24,37.33,14175.0
2018-11-29 14:30:00,37.33,37.35,37.26,37.31,19390.0,37.33,37.35,37.26,37.31,19390.0
2018-11-29 15:00:00,37.31,37.54,37.29,37.53,39592.0,37.31,37.54,37.29,37.53,39592.0
2018-11-29 15:30:00,37.54,37.54,37.1,37.15,131076.0,37.54,37.54,37.1,37.15,131076.0
2018-11-30 09:30:00,37.03,37.36,37.0,37.28,15815.0,37.03,37.36,37.0,37.28,15815.0
2018-11-30 10:00:00,37.22,37.3,37.05,37.2,29727.0,37.22,37.3,37.05,37.2,29727.0
2018-11-30 10:30:00,37.14,37.37,37.14,37.26,14968.0,37.14,37.37,37.14,37.26,14968.0
2018-11-30 11:00:00,37.25,37.59,37.24,37.48,15378.0,37.25,37.59,37.24,37.48,15378.0
2018-11-30 11:30:00,37.46,37.46,37.23,37.39,17140.0,37.46,37.46,37.23,37.39,17140.0
2018-11-30 12:00:00,37.37,37.38,37.27,37.29,9745.0,37.37,37.38,37.27,37.29,9745.0
2018-11-30 12:30:00,37.3,37.43,37.24,37.33,10507.0,37.3,37.43,37.24,37.33,10507.0
2018-11-30 13:00:00,37.32,37.34,37.16,37.18,11743.0,37.32,37.34,37.16,37.18,11743.0
2018-11-30 13:30:00,37.16,37.16,37.01,37.03,26352.0,37.16,37.16,37.01,37.03,26352.0
2018-11-30 14:00:00,37.05,37.05,36.81,37.01,22474.0,37.05,37.05,36.81,37.01,22474.0
2018-11-30 14:30:00,37.01,37.02,36.93,37.0,18695.0,37.01,37.02,36.93,37.0,18695.0
2018-11-30 15:00:00,37.01,37.14,37.0,37.04,38053.0,37.01,37.14,37.0,37.04,38053.0
2018-11-30 15:30:00,37.04,37.2,37.0,37.15,120871.0,37.04,37.2,37.0,37.15,120871.0
2018-12-03 09:30:00,37.58,37.91,37.22,37.24,15131.0,37.58,37.91,37.22,37.24,15131.0
2018-12-03 10:00:00,37.27,37.55,37.23,37.46,11425.0,37.27,37.55,37.23,37.46,11425.0
2018-12-03 10:30:00,37.46,37.5,37.14,37.21,16548.0,37.46,37.5,37.14,37.21,16548.0
2018-12-03 11:00:00,37.19,37.43,37.16,37.43,18897.0,37.19,37.43,37.16,37.43,18897.0
2018-12-03 11:30:00,37.42,37.43,37.05,37.08,13002.0,37.42,37.43,37.05,37.08,13002.0
2018-12-03 12:00:00,37.08,37.18,36.97,37.17,16435.0,37.08,37.18,36.97,37.17,16435.0
2018-12-03 12:30:00,37.18,37.28,37.0,37.03,17580.0,37.18,37.28,37.0,37.03,17580.0
2018-12-03 13:00:00,37.08,37.2,37.03,37.2,17316.0,37.08,37.2,37.03,37.2,17316.0
2018-12-03 13:30:00,37.2,37.2,36.92,36.96,17976.0,37.2,37.2,36.92,36.96,17976.0
2018-12-03 14:00:00,36.97,37.05,36.88,36.95,19146.0,36.97,37.05,36.88,36.95,19146.0
2018-12-03 14:30:00,36.98,37.05,36.95,37.01,21014.0,36.98,37.05,36.95,37.01,21014.0
2018-12-03 15:00:00,37.02,37.13,37.0,37.13,35275.0,37.02,37.13,37.0,37.13,35275.0
2018-12-03 15:30:00,37.13,37.18,37.09,37.18,77859.0,37.13,37.18,37.09,37.18,77859.0
2018-12-04 09:30:00,37.23,37.54,36.01,36.12,94318.0,37.23,37.54,36.01,36.12,94318.0
2018-12-04 10:00:00,36.1,36.16,35.69,35.75,72625.0,36.1,36.16,35.69,35.75,72625.0
2018-12-04 10:30:00,35.78,36.12,35.78,35.97,34806.0,35.78,36.12,35.78,35.97,34806.0
2018-12-04 11:00:00,35.96,36.24,35.96,36.08,46664.0,35.96,36.24,35.96,36.08,46664.0
2018-12-04 11:30:00,36.08,36.16,36.04,36.09,50567.0,36.08,36.16,36.04,36.09,50567.0
2018-12-04 12:00:00,36.08,36.11,35.81,35.81,90737.0,36.08,36.11,35.81,35.81,90737.0
2018-12-04 12:30:00,35.79,35.81,35.43,35.45,36979.0,35.79,35.81,35.43,35.45,36979.0
2018-12-04 13:00:00,35.44,35.53,35.22,35.3,35698.0,35.44,35.53,35.22,35.3,35698.0
2018-12-04 13:30:00,35.28,35.73,35.16,35.66,27067.0,35.28,35.73,35.16,35.66,27067.0
2018-12-04 14:00:00,35.67,35.99,35.64,35.84,32670.0,35.67,35.99,35.64,35.84,32670.0
2018-12-04 14:30:00,35.85,36.02,35.76,35.78,31895.0,35.85,36.02,35.76,35.78,31895.0
2018-12-04 15:00:00,35.78,35.78,35.44,35.44,60312.0,35.78,35.78,35.44,35.44,60312.0
2018-12-04 15:30:00,35.42,35.51,35.28,35.37,151502.0,35.42,35.51,35.28,35.37,151502.0
2018-12-06 09:30:00,35.14,35.14,34.55,34.73,49652.0,35.14,35.14,34.55,34.73,49652.0
2018-12-06 10:00:00,34.62,35.24,34.6,35.05,67957.0,34.62,35.24,34.6,35.05,67957.0
2018-12-06 10:30:00,35.05,35.11,34.87,34.95,28075.0,35.05,35.11,34.87,34.95,28075.0
2018-12-06 11:00:00,34.94,34.95,34.57,34.57,64244.0,34.94,34.95,34.57,34.57,64244.0
2018-12-06 11:30:00,34.58,35.19,34.58,34.97,65195.0,34.58,35.19,34.58,34.97,65195.0
2018-12-06 12:00:00,34.96,35.14,34.93,35.1,28692.0,34.96,35.14,34.93,35.1,28692.0
2018-12-06 12:30:00,35.12,35.21,34.92,35.08,45051.0,35.12,35.21,34.92,35.08,45051.0
2018-12-06 13:00:00,35.01,35.01,34.7,34.74,49065.0,35.01,35.01,34.7,34.74,49065.0
2018-12-06 13:30:00,34.73,35.07,34.65,35.01,24247.0,34.73,35.07,34.65,35.01,24247.0
2018-12-06 14:00:00,35.03,35.13,34.76,34.93,48253.0,35.03,35.13,34.76,34.93,48253.0
2018-12-06 14:30:00,34.93,34.98,34.76,34.83,44284.0,34.93,34.98,34.76,34.83,44284.0
2018-12-06 15:00:00,34.82,34.96,34.7,34.95,59012.0,34.82,34.96,34.7,34.95,59012.0
2018-12-06 15:30:00,34.95,35.24,34.95,35.24,125927.0,34.95,35.24,34.95,35.24,125927.0
2018-12-07 09:30:00,35.0,35.72,35.0,35.41,19759.0,35.0,35.72,35.0,35.41,19759.0
2018-12-07 10:00:00,35.36,35.45,35.18,35.23,9625.0,35.36,35.45,35.18,35.23,9625.0
2018-12-07 10:30:00,35.21,35.44,35.2,35.42,13648.0,35.21,35.44,35.2,35.42,13648.0
2018-12-07 11:00:00,35.42,35.46,34.94,35.01,44386.0,35.42,35.46,34.94,35.01,44386.0
2018-12-07 11:30:00,35.01,35.02,34.66,34.66,26658.0,35.01,35.02,34.66,34.66,26658.0
2018-12-07 12:00:00,34.68,34.77,34.65,34.66,14781.0,34.68,34.77,34.65,34.66,14781.0
2018-12-07 12:30:00,34.64,34.83,34.56,34.82,14599.0,34.64,34.83,34.56,34.82,14599.0
2018-12-07 13:00:00,34.81,34.86,34.53,34.57,17032.0,34.81,34.86,34.53,34.57,17032.0
2018-12-07 13:30:00,34.53,34.55,34.37,34.41,18979.0,34.53,34.55,34.37,34.41,18979.0
2018-12-07 14:00:00,34.35,34.53,34.25,34.52,23875.0,34.35,34.53,34.25,34.52,23875.0
2018-12-07 14:30:00,34.53,34.54,34.42,34.45,36557.0,34.53,34.54,34.42,34.45,36557.0
2018-12-07 15:00:00,34.46,34.59,34.44,34.57,34088.0,34.46,34.59,34.44,34.57,34088.0
2018-12-07 15:30:00,34.56,34.75,34.54,34.57,68249.0,34.56,34.75,34.54,34.57,68249.0
2018-12-10 09:30:00,34.57,34.58,33.46,33.77,23907.0,34.57,34.58,33.46,33.77,23907.0
2018-12-10 10:00:00,33.75,34.17,33.61,33.95,33889.0,33.75,34.17,33.61,33.95,33889.0
2018-12-10 10:30:00,33.92,33.92,33.61,33.61,40156.0,33.92,33.92,33.61,33.61,40156.0
2018-12-10 11:00:00,33.62,33.63,33.36,33.62,45160.0,33.62,33.63,33.36,33.62,45160.0
2018-12-10 11:30:00,33.6,33.99,33.6,33.74,36927.0,33.6,33.99,33.6,33.74,36927.0
2018-12-10 12:00:00,33.75,33.79,33.43,33.59,42468.0,33.75,33.79,33.43,33.59,42468.0
2018-12-10 12:30:00,33.59,33.87,33.56,33.73,34850.0,33.59,33.87,33.56,33.73,34850.0
2018-12-10 13:00:00,33.75,33.8,33.54,33.73,26265.0,33.75,33.8,33.54,33.73,26265.0
2018-12-10 13:30:00,33.73,33.92,33.69,33.9,16543.0,33.73,33.92,33.69,33.9,16543.0
2018-12-10 14:00:00,33.92,34.03,33.77,33.88,23395.0,33.92,34.03,33.77,33.88,23395.0
2018-12-10 14:30:00,33.88,34.1,33.83,33.89,26667.0,33.88,34.1,33.83,33.89,26667.0
2018-12-10 15:00:00,33.88,33.92,33.73,33.76,33612.0,33.88,33.92,33.73,33.76,33612.0
2018-12-10 15:30:00,33.77,34.01,33.76,33.78,108850.0,33.77,34.01,33.76,33.78,108850.0
2018-12-11 09:30:00,34.12,34.45,34.08,34.35,15890.0,34.12,34.45,34.08,34.35,15890.0
2018-12-11 10:00:00,34.2,34.72,34.2,34.67,16514.0,34.2,34.72,34.2,34.67,16514.0
2018-12-11 10:30:00,34.72,34.79,34.45,34.51,12113.0,34.72,34.79,34.45,34.51,12113.0
2018-12-11 11:00:00,34.49,34.79,34.35,34.74,50845.0,34.49,34.79,34.35,34.74,50845.0
2018-12-11 11:30:00,34.74,34.74,34.42,34.43,33121.0,34.74,34.74,34.42,34.43,33121.0
2018-12-11 12:00:00,34.41,34.42,34.14,34.16,10277.0,34.41,34.42,34.14,34.16,10277.0
2018-12-11 12:30:00,34.17,34.28,34.06,34.09,10332.0,34.17,34.28,34.06,34.09,10332.0
2018-12-11 13:00:00,34.08,34.08,33.7,33.7,37277.0,34.08,34.08,33.7,33.7,37277.0
2018-12-11 13:30:00,33.67,33.78,33.38,33.41,34885.0,33.67,33.78,33.38,33.41,34885.0
2018-12-11 14:00:00,33.41,33.84,33.4,33.84,21243.0,33.41,33.84,33.4,33.84,21243.0
2018-12-11 14:30:00,33.89,34.07,33.87,33.9,30149.0,33.89,34.07,33.87,33.9,30149.0
2018-12-11 15:00:00,33.91,34.04,33.84,33.87,21486.0,33.91,34.04,33.84,33.87,21486.0
2018-12-11 15:30:00,33.84,33.95,33.76,33.83,87152.0,33.84,33.95,33.76,33.83,87152.0
2018-12-12 09:30:00,34.2,34.57,33.9,33.91,20031.0,34.2,34.57,33.9,33.91,20031.0
2018-12-12 10:00:00,33.9,34.13,33.64,34.11,34776.0,33.9,34.13,33.64,34.11,34776.0
2018-12-12 10:30:00,34.05,34.33,33.99,34.27,45934.0,34.05,34.33,33.99,34.27,45934.0
2018-12-12 11:00:00,34.27,34.38,34.06,34.12,36674.0,34.27,34.38,34.06,34.12,36674.0
2018-12-12 11:30:00,34.14,34.17,33.93,34.12,21758.0,34.14,34.17,33.93,34.12,21758.0
2018-12-12 12:00:00,34.14,34.24,34.12,34.23,11781.0,34.14,34.24,34.12,34.23,11781.0
2018-12-12 12:30:00,34.25,34.55,34.19,34.49,27107.0,34.25,34.55,34.19,34.49,27107.0
2018-12-12 13:00:00,34.5,34.59,34.48,34.58,26569.0,34.5,34.59,34.48,34.58,26569.0
2018-12-12 13:30:00,34.58,34.72,34.53,34.59,17264.0,34.58,34.72,34.53,34.59,17264.0
2018-12-12 14:00:00,34.58,34.59,34.38,34.45,17942.0,34.58,34.59,34.38,34.45,17942.0
2018-12-12 14:30:00,34.42,34.43,34.18,34.18,23675.0,34.42,34.43,34.18,34.18,23675.0
2018-12-12 15:00:00,34.18,34.34,34.14,34.18,37899.0,34.18,34.34,34.14,34.18,37899.0
2018-12-12 15:30:00,34.19,34.33,34.01,34.04,119729.0,34.19,34.33,34.01,34.04,119729.0
2018-12-13 09:30:00,34.08,34.15,33.6,33.7,29221.0,34.08,34.15,33.6,33.7,29221.0
2018-12-13 10:00:00,33.73,34.06,33.7,33.85,20790.0,33.73,34.06,33.7,33.85,20790.0
2018-12-13 10:30:00,33.88,34.26,33.87,34.16,52297.0,33.88,34.26,33.87,34.16,52297.0
2018-12-13 11:00:00,34.16,34.26,33.79,33.79,51772.0,34.16,34.26,33.79,33.79,51772.0
2018-12-13 11:30:00,33.75,34.07,33.74,34.0,45314.0,33.75,34.07,33.74,34.0,45314.0
2018-12-13 12:00:00,33.98,34.02,33.87,33.89,30611.0,33.98,34.02,33.87,33.89,30611.0
2018-12-13 12:30:00,33.9,33.99,33.75,33.78,25772.0,33.9,33.99,33.75,33.78,25772.0
2018-12-13 13:00:00,33.76,33.77,33.59,33.67,30393.0,33.76,33.77,33.59,33.67,30393.0
2018-12-13 13:30:00,33.66,33.79,33.51,33.52,24774.0,33.66,33.79,33.51,33.52,24774.0
2018-12-13 14:00:00,33.52,33.61,33.43,33.5,45795.0,33.52,33.61,33.43,33.5,45795.0
2018-12-13 14:30:00,33.5,33.52,33.39,33.41,32601.0,33.5,33.52,33.39,33.41,32601.0
2018-12-13 15:00:00,33.42,33.47,33.34,33.41,60632.0,33.42,33.47,33.34,33.41,60632.0
2018-12-13 15:30:00,33.4,33.6,33.36,33.44,160716.0,33.4,33.6,33.36,33.44,160716.0
2018-12-14 09:30:00,33.28,34.09,33.0,33.91,21406.0,33.28,34.09,33.0,33.91,21406.0
2018-12-14 10:00:00,33.86,34.03,33.79,33.79,14402.0,33.86,34.03,33.79,33.79,14402.0
2018-12-14 10:30:00,33.77,33.93,33.5,33.7,22014.0,33.77,33.93,33.5,33.7,22014.0
2018-12-14 11:00:00,33.68,33.93,33.67,33.8,23110.0,33.68,33.93,33.67,33.8,23110.0
2018-12-14 11:30:00,33.8,33.89,33.6,33.63,39941.0,33.8,33.89,33.6,33.63,39941.0
2018-12-14 12:00:00,33.63,33.66,33.49,33.61,10845.0,33.63,33.66,33.49,33.61,10845.0
2018-12-14 12:30:00,33.63,33.72,33.57,33.6,18520.0,33.63,33.72,33.57,33.6,18520.0
2018-12-14 13:00:00,33.57,33.66,33.5,33.59,15706.0,33.57,33.66,33.5,33.59,15706.0
2018-12-14 13:30:00,33.59,33.65,33.56,33.56,21867.0,33.59,33.65,33.56,33.56,21867.0
2018-12-14 14:00:00,33.56,33.57,33.37,33.54,37290.0,33.56,33.57,33.37,33.54,37290.0
2018-12-14 14:30:00,33.53,33.56,33.21,33.41,33515.0,33.53,33.56,33.21,33.41,33515.0
2018-12-14 15:00:00,33.49,33.53,33.41,33.44,18316.0,33.49,33.53,33.41,33.44,18316.0
2018-12-14 15:30:00,33.42,33.45,33.23,33.38,94980.0,33.42,33.45,33.23,33.38,94980.0
2018-12-17 09:30:00,33.22,33.68,33.16,33.68,18053.0,33.22,33.68,33.16,33.68,18053.0
2018-12-17 10:00:00,33.74,33.95,33.65,33.82,30010.0,33.74,33.95,33.65,33.82,30010.0
2018-12-17 10:30:00,33.81,34.17,33.72,34.09,29285.0,33.81,34.17,33.72,34.09,29285.0
2018-12-17 11:00:00,34.12,34.47,34.12,34.37,51128.0,34.12,34.47,34.12,34.37,51128.0
2018-12-17 11:30:00,34.35,34.39,34.22,34.36,23957.0,34.35,34.39,34.22,34.36,23957.0
2018-12-17 12:00:00,34.37,34.42,34.16,34.18,22238.0,34.37,34.42,34.16,34.18,22238.0
2018-12-17 12:30:00,34.14,34.16,33.87,33.94,25782.0,34.14,34.16,33.87,33.94,25782.0
2018-12-17 13:00:00,33.94,34.13,33.92,34.11,18869.0,33.94,34.13,33.92,34.11,18869.0
2018-12-17 13:30:00,34.07,34.1,33.91,33.97,15872.0,34.07,34.1,33.91,33.97,15872.0
2018-12-17 14:00:00,33.97,33.99,33.85,33.96,24499.0,33.97,33.99,33.85,33.96,24499.0
2018-12-17 14:30:00,33.94,34.1,33.9,33.91,32601.0,33.94,34.1,33.9,33.91,32601.0
2018-12-17 15:00:00,33.9,33.96,33.8,33.86,33503.0,33.9,33.96,33.8,33.86,33503.0
2018-12-17 15:30:00,33.86,33.86,33.58,33.74,149525.0,33.86,33.86,33.58,33.74,149525.0
2018-12-18 09:30:00,34.06,34.85,34.06,34.83,34871.0,34.06,34.85,34.06,34.83,34871.0
2018-12-18 10:00:00,34.87,34.9,34.69,34.88,35724.0,34.87,34.9,34.69,34.88,35724.0
2018-12-18 10:30:00,34.85,35.19,34.85,35.03,77174.0,34.85,35.19,34.85,35.03,77174.0
2018-12-18 11:00:00,35.03,35.05,34.45,34.47,33173.0,35.03,35.05,34.45,34.47,33173.0
2018-12-18 11:30:00,34.48,34.53,33.9,33.9,64130.0,34.48,34.53,33.9,33.9,64130.0
2018-12-18 12:00:00,33.89,34.46,33.89,34.41,33361.0,33.89,34.46,33.89,34.41,33361.0
2018-12-18 12:30:00,34.41,34.52,34.36,34.51,25602.0,34.41,34.52,34.36,34.51,25602.0
2018-12-18 13:00:00,34.52,34.59,34.42,34.42,27259.0,34.52,34.59,34.42,34.42,27259.0
2018-12-18 13:30:00,34.39,34.5,34.28,34.38,24818.0,34.39,34.5,34.28,34.38,24818.0
2018-12-18 14:00:00,34.38,34.54,34.31,34.34,19105.0,34.38,34.54,34.31,34.34,19105.0
2018-12-18 14:30:00,34.34,34.39,34.15,34.15,18952.0,34.34,34.39,34.15,34.15,18952.0
2018-12-18 15:00:00,34.16,34.27,34.1,34.22,44238.0,34.16,34.27,34.1,34.22,44238.0
2018-12-18 15:30:00,34.23,34.42,34.17,34.18,156434.0,34.23,34.42,34.17,34.18,156434.0
2018-12-19 09:30:00,34.23,34.74,34.23,34.68,19623.0,34.23,34.74,34.23,34.68,19623.0
2018-12-19 10:00:00,34.66,34.86,34.58,34.72,19836.0,34.66,34.86,34.58,34.72,19836.0
2018-12-19 10:30:00,34.67,34.86,34.65,34.75,36893.0,34.67,34.86,34.65,34.75,36893.0
2018-12-19 11:00:00,34.75,34.86,34.7,34.8,23978.0,34.75,34.86,34.7,34.8,23978.0
2018-12-19 11:30:00,34.81,35.07,34.66,35.05,20695.0,34.81,35.07,34.66,35.05,20695.0
2018-12-19 12:00:00,35.05,35.38,34.93,35.04,71152.0,35.05,35.38,34.93,35.04,71152.0
2018-12-19 12:30:00,35.05,35.36,34.98,35.23,30378.0,35.05,35.36,34.98,35.23,30378.0
2018-12-19 13:00:00,35.21,35.4,35.17,35.34,22187.0,35.21,35.4,35.17,35.34,22187.0
2018-12-19 13:30:00,35.34,35.63,35.17,35.32,36036.0,35.34,35.63,35.17,35.32,36036.0
2018-12-19 14:00:00,35.32,35.37,34.72,34.85,28038.0,35.32,35.37,34.72,34.85,28038.0
2018-12-19 14:30:00,34.85,35.01,34.2,34.28,20127.0,34.85,35.01,34.2,34.28,20127.0
2018-12-19 15:00:00,34.29,34.3,33.94,33.97,37643.0,34.29,34.3,33.94,33.97,37643.0
2018-12-19 15:30:00,33.95,34.22,33.94,34.04,151245.0,33.95,34.22,33.94,34.04,151245.0
2018-12-20 09:30:00,33.88,34.24,33.67,33.9,49619.0,33.88,34.24,33.67,33.9,49619.0
2018-12-20 10:00:00,33.99,34.26,33.9,34.18,28595.0,33.99,34.26,33.9,34.18,28595.0
2018-12-20 10:30:00,34.19,34.4,34.03,34.13,11936.0,34.19,34.4,34.03,34.13,11936.0
2018-12-20 11:00:00,34.1,34.13,33.86,34.01,51959.0,34.1,34.13,33.86,34.01,51959.0
2018-12-20 11:30:00,33.97,34.15,33.92,34.0,14835.0,33.97,34.15,33.92,34.0,14835.0
2018-12-20 12:00:00,34.0,34.15,33.92,34.13,23640.0,34.0,34.15,33.92,34.13,23640.0
2018-12-20 12:30:00,34.12,34.15,33.92,33.99,14307.0,34.12,34.15,33.92,33.99,14307.0
2018-12-20 13:00:00,33.94,34.02,33.9,34.02,29102.0,33.94,34.02,33.9,34.02,29102.0
2018-12-20 13:30:00,34.02,34.03,33.9,33.9,36685.0,34.02,34.03,33.9,33.9,36685.0
2018-12-20 14:00:00,33.9,34.06,33.68,34.06,44379.0,33.9,34.06,33.68,34.06,44379.0
2018-12-20 14:30:00,34.02,34.55,34.01,34.36,44949.0,34.02,34.55,34.01,34.36,44949.0
2018-12-20 15:00:00,34.36,34.47,34.3,34.37,35646.0,34.36,34.47,34.3,34.37,35646.0
2018-12-20 15:30:00,34.38,34.46,34.21,34.3,148597.0,34.38,34.46,34.21,34.3,148597.0
2018-12-21 09:30:00,34.29,34.57,34.02,34.56,149445.0,34.29,34.57,34.02,34.56,149445.0
2018-12-21 10:00:00,34.66,35.35,34.45,35.15,53176.0,34.66,35.35,34.45,35.15,53176.0
2018-12-21 10:30:00,35.1,35.19,34.91,34.97,68626.0,35.1,35.19,34.91,34.97,68626.0
2018-12-21 11:00:00,34.92,34.96,34.54,34.84,50181.0,34.92,34.96,34.54,34.84,50181.0
2018-12-21 11:30:00,34.84,34.85,34.41,34.44,23563.0,34.84,34.85,34.41,34.44,23563.0
2018-12-21 12:00:00,34.46,34.47,34.28,34.3,28051.0,34.46,34.47,34.28,34.3,28051.0
2018-12-21 12:30:00,34.3,34.53,34.25,34.44,36180.0,34.3,34.53,34.25,34.44,36180.0
2018-12-21 13:00:00,34.41,34.52,34.23,34.45,32376.0,34.41,34.52,34.23,34.45,32376.0
2018-12-21 13:30:00,34.45,34.65,34.27,34.3,19584.0,34.45,34.65,34.27,34.3,19584.0
2018-12-21 14:00:00,34.27,34.38,34.0,34.16,34812.0,34.27,34.38,34.0,34.16,34812.0
2018-12-21 14:30:00,34.17,34.25,33.98,34.05,17775.0,34.17,34.25,33.98,34.05,17775.0
2018-12-21 15:00:00,34.07,34.14,33.76,33.77,25091.0,34.07,34.14,33.76,33.77,25091.0
2018-12-21 15:30:00,33.75,33.83,33.59,33.65,184957.0,33.75,33.83,33.59,33.65,184957.0
2018-12-24 09:30:00,33.42,33.55,33.16,33.36,23816.0,33.42,33.55,33.16,33.36,23816.0
2018-12-24 10:00:00,33.48,33.67,33.16,33.22,33215.0,33.48,33.67,33.16,33.22,33215.0
2018-12-24 10:30:00,33.25,33.35,33.2,33.29,59156.0,33.25,33.35,33.2,33.29,59156.0
2018-12-24 11:00:00,33.3,33.36,33.15,33.26,54642.0,33.3,33.36,33.15,33.26,54642.0
2018-12-24 11:30:00,33.27,33.39,33.2,33.3,148020.0,33.27,33.39,33.2,33.3,148020.0
2018-12-24 12:00:00,33.3,33.36,33.23,33.3,39004.0,33.3,33.36,33.23,33.3,39004.0
2018-12-24 12:30:00,33.31,33.35,33.18,33.25,144341.0,33.31,33.35,33.18,33.25,144341.0
2018-12-26 09:30:00,33.29,33.44,33.06,33.16,29807.0,33.29,33.44,33.06,33.16,29807.0
2018-12-26 10:00:00,33.12,33.18,32.87,33.11,53735.0,33.12,33.18,32.87,33.11,53735.0
2018-12-26 10:30:00,33.11,33.42,33.07,33.31,34534.0,33.11,33.42,33.07,33.31,34534.0
2018-12-26 11:00:00,33.32,33.61,33.32,33.61,11327.0,33.32,33.61,33.32,33.61,11327.0
2018-12-26 11:30:00,33.58,33.61,33.44,33.52,128320.0,33.58,33.61,33.44,33.52,128320.0
2018-12-26 12:00:00,33.52,33.89,33.49,33.78,40960.0,33.52,33.89,33.49,33.78,40960.0
2018-12-26 12:30:00,33.83,34.09,33.83,34.05,11103.0,33.83,34.09,33.83,34.05,11103.0
2018-12-26 13:00:00,34.03,34.03,33.83,33.9,15676.0,34.03,34.03,33.83,33.9,15676.0
2018-12-26 13:30:00,33.9,34.23,33.89,34.23,21944.0,33.9,34.23,33.89,34.23,21944.0
2018-12-26 14:00:00,34.22,34.25,33.85,33.93,35937.0,34.22,34.25,33.85,33.93,35937.0
2018-12-26 14:30:00,33.93,34.09,33.93,34.09,33328.0,33.93,34.09,33.93,34.09,33328.0
2018-12-26 15:00:00,34.09,34.19,34.06,34.17,33841.0,34.09,34.19,34.06,34.17,33841.0
2018-12-26 15:30:00,34.15,34.4,34.15,34.36,132230.0,34.15,34.4,34.15,34.36,132230.0
2018-12-27 09:30:00,34.02,34.24,33.97,34.04,14726.0,34.02,34.24,33.97,34.04,14726.0
2018-12-27 10:00:00,34.11,34.34,34.02,34.06,14759.0,34.11,34.34,34.02,34.06,14759.0
2018-12-27 10:30:00,34.04,34.32,33.85,33.85,18833.0,34.04,34.32,33.85,33.85,18833.0
2018-12-27 11:00:00,33.83,34.01,33.77,33.96,20288.0,33.83,34.01,33.77,33.96,20288.0
2018-12-27 11:30:00,33.96,34.01,33.66,33.74,18766.0,33.96,34.01,33.66,33.74,18766.0
2018-12-27 12:00:00,33.77,33.77,33.29,33.4,63523.0,33.77,33.77,33.29,33.4,63523.0
2018-12-27 12:30:00,33.41,33.55,33.31,33.54,8973.0,33.41,33.55,33.31,33.54,8973.0
2018-12-27 13:00:00,33.58,33.58,33.41,33.41,32647.0,33.58,33.58,33.41,33.41,32647.0
2018-12-27 13:30:00,33.43,33.54,33.29,33.4,12773.0,33.43,33.54,33.29,33.4,12773.0
2018-12-27 14:00:00,33.4,33.42,33.17,33.29,11959.0,33.4,33.42,33.17,33.29,11959.0
2018-12-27 14:30:00,33.34,33.6,33.22,33.53,25547.0,33.34,33.6,33.22,33.53,25547.0
2018-12-27 15:00:00,33.52,33.98,33.4,33.98,23986.0,33.52,33.98,33.4,33.98,23986.0
2018-12-27 15:30:00,33.99,34.32,33.89,34.32,60670.0,33.99,34.32,33.89,34.32,60670.0
2018-12-28 09:30:00,34.41,35.05,34.41,34.87,30485.0,34.41,35.05,34.41,34.87,30485.0
2018-12-28 10:00:00,34.79,34.92,34.5,34.65,60676.0,34.79,34.92,34.5,34.65,60676.0
2018-12-28 10:30:00,34.61,34.95,34.61,34.81,78355.0,34.61,34.95,34.61,34.81,78355.0
2018-12-28 11:00:00,34.82,34.97,34.69,34.78,43562.0,34.82,34.97,34.69,34.78,43562.0
2018-12-28 11:30:00,34.73,35.05,34.73,35.02,37078.0,34.73,35.05,34.73,35.02,37078.0
2018-12-28 12:00:00,34.98,35.14,34.93,34.97,43912.0,34.98,35.14,34.93,34.97,43912.0
2018-12-28 12:30:00,34.97,35.02,34.87,34.87,13764.0,34.97,35.02,34.87,34.87,13764.0
2018-12-28 13:00:00,34.9,34.91,34.72,34.78,10762.0,34.9,34.91,34.72,34.78,10762.0
2018-12-28 13:30:00,34.79,34.94,34.73,34.87,13146.0,34.79,34.94,34.73,34.87,13146.0
2018-12-28 14:00:00,34.92,35.19,34.92,35.09,7524.0,34.92,35.19,34.92,35.09,7524.0
2018-12-28 14:30:00,35.09,35.55,35.09,35.43,21872.0,35.09,35.55,35.09,35.43,21872.0
2018-12-28 15:00:00,35.42,35.46,34.92,35.01,39725.0,35.42,35.46,34.92,35.01,39725.0
2018-12-28 15:30:00,35.0,35.16,34.9,35.08,92959.0,35.0,35.16,34.9,35.08,92959.0
2018-12-31 09:30:00,35.22,35.58,35.2,35.35,87731.0,35.22,35.58,35.2,35.35,87731.0
2018-12-31 10:00:00,35.34,35.65,35.27,35.34,41988.0,35.34,35.65,35.27,35.34,41988.0
2018-12-31 10:30:00,35.32,35.35,34.78,34.84,63151.0,35.32,35.35,34.78,34.84,63151.0
2018-12-31 11:00:00,34.83,35.1,34.8,35.1,26845.0,34.83,35.1,34.8,35.1,26845.0
2018-12-31 11:30:00,35.09,35.1,34.85,35.08,29616.0,35.09,35.1,34.85,35.08,29616.0
2018-12-31 12:00:00,35.06,35.22,35.03,35.22,30926.0,35.06,35.22,35.03,35.22,30926.0
2018-12-31 12:30:00,35.19,35.27,35.0,35.07,21499.0,35.19,35.27,35.0,35.07,21499.0
2018-12-31 13:00:00,35.07,35.26,35.05,35.23,24897.0,35.07,35.26,35.05,35.23,24897.0
2018-12-31 13:30:00,35.23,35.41,35.16,35.27,26214.0,35.23,35.41,35.16,35.27,26214.0
2018-12-31 14:00:00,35.25,35.37,35.2,35.32,41058.0,35.25,35.37,35.2,35.32,41058.0
2018-12-31 14:30:00,35.34,35.62,35.28,35.47,46136.0,35.34,35.62,35.28,35.47,46136.0
2018-12-31 15:00:00,35.49,35.57,35.38,35.49,31956.0,35.49,35.57,35.38,35.49,31956.0
2018-12-31 15:30:00,35.5,35.74,35.49,35.7,115148.0,35.5,35.74,35.49,35.7,115148.0
2019-01-02 09:30:00,35.36,35.95,35.31,35.94,24748.0,35.36,35.95,35.31,35.94,24748.0
2019-01-02 10:00:00,35.96,36.46,35.89,36.39,38721.0,35.96,36.46,35.89,36.39,38721.0
2019-01-02 10:30:00,36.39,36.45,36.06,36.32,52550.0,36.39,36.45,36.06,36.32,52550.0
2019-01-02 11:00:00,36.31,36.59,35.99,35.99,39946.0,36.31,36.59,35.99,35.99,39946.0
2019-01-02 11:30:00,36.04,36.2,35.81,35.86,35557.0,36.04,36.2,35.81,35.86,35557.0
2019-01-02 12:00:00,35.82,35.82,35.53,35.68,27362.0,35.82,35.82,35.53,35.68,27362.0
2019-01-02 12:30:00,35.68,35.88,35.63,35.78,25644.0,35.68,35.88,35.63,35.78,25644.0
2019-01-02 13:00:00,35.81,36.06,35.79,35.97,27890.0,35.81,36.06,35.79,35.97,27890.0
2019-01-02 13:30:00,35.98,36.18,35.96,36.18,18556.0,35.98,36.18,35.96,36.18,18556.0
2019-01-02 14:00:00,36.17,36.25,36.02,36.03,22074.0,36.17,36.25,36.02,36.03,22074.0
2019-01-02 14:30:00,36.03,36.14,35.9,35.91,42664.0,36.03,36.14,35.9,35.91,42664.0
2019-01-02 15:00:00,35.9,36.01,35.83,35.94,73651.0,35.9,36.01,35.83,35.94,73651.0
2019-01-02 15:30:00,35.92,36.1,35.88,36.04,154578.0,35.92,36.1,35.88,36.04,154578.0
2019-01-03 09:30:00,36.0,36.02,35.55,35.66,35972.0,36.0,36.02,35.55,35.66,35972.0
2019-01-03 10:00:00,35.64,36.02,35.59,36.0,34919.0,35.64,36.02,35.59,36.0,34919.0
2019-01-03 10:30:00,35.97,36.03,35.8,36.03,40091.0,35.97,36.03,35.8,36.03,40091.0
2019-01-03 11:00:00,36.04,36.4,36.02,36.4,38662.0,36.04,36.4,36.02,36.4,38662.0
2019-01-03 11:30:00,36.39,36.58,36.33,36.36,19764.0,36.39,36.58,36.33,36.36,19764.0
2019-01-03 12:00:00,36.31,36.37,36.19,36.2,13463.0,36.31,36.37,36.19,36.2,13463.0
2019-01-03 12:30:00,36.19,36.41,36.18,36.41,25327.0,36.19,36.41,36.18,36.41,25327.0
2019-01-03 13:00:00,36.38,36.38,36.04,36.11,10991.0,36.38,36.38,36.04,36.11,10991.0
2019-01-03 13:30:00,36.09,36.17,35.98,36.01,14204.0,36.09,36.17,35.98,36.01,14204.0
2019-01-03 14:00:00,36.01,36.1,35.95,36.06,14460.0,36.01,36.1,35.95,36.06,14460.0
2019-01-03 14:30:00,36.11,36.14,35.87,35.97,19461.0,36.11,36.14,35.87,35.97,19461.0
2019-01-03 15:00:00,35.98,36.12,35.97,36.07,35085.0,35.98,36.12,35.97,36.07,35085.0
2019-01-03 15:30:00,36.06,36.16,36.02,36.04,113854.0,36.06,36.16,36.02,36.04,113854.0
2019-01-04 09:30:00,36.34,36.98,36.34,36.59,22371.0,36.34,36.98,36.34,36.59,22371.0
2019-01-04 10:00:00,36.61,36.71,36.1,36.44,46386.0,36.61,36.71,36.1,36.44,46386.0
2019-01-04 10:30:00,36.46,36.78,36.4,36.78,73443.0,36.46,36.78,36.4,36.78,73443.0
2019-01-04 11:00:00,36.77,36.96,36.49,36.55,31914.0,36.77,36.96,36.49,36.55,31914.0
2019-01-04 11:30:00,36.52,36.87,36.41,36.84,23647.0,36.52,36.87,36.41,36.84,23647.0
2019-01-04 12:00:00,36.86,36.93,36.66,36.87,15827.0,36.86,36.93,36.66,36.87,15827.0
2019-01-04 12:30:00,36.91,36.97,36.8,36.93,10837.0,36.91,36.97,36.8,36.93,10837.0
2019-01-04 13:00:00,36.94,37.17,36.93,37.04,18997.0,36.94,37.17,36.93,37.04,18997.0
2019-01-04 13:30:00,37.04,37.11,36.86,37.0,35984.0,37.04,37.11,36.86,37.0,35984.0
2019-01-04 14:00:00,37.02,37.13,36.94,37.1,26231.0,37.02,37.13,36.94,37.1,26231.0
2019-01-04 14:30:00,37.11,37.18,36.87,36.87,35290.0,37.11,37.18,36.87,36.87,35290.0
2019-01-04 15:00:00,36.9,37.06,36.78,36.8,32112.0,36.9,37.06,36.78,36.8,32112.0
2019-01-04 15:30:00,36.81,37.11,36.79,37.07,106855.0,36.81,37.11,36.79,37.07,106855.0
2019-01-07 09:30:00,36.89,37.1,36.59,36.82,37032.0,36.89,37.1,36.59,36.82,37032.0
2019-01-07 10:00:00,36.83,37.33,36.81,37.15,23957.0,36.83,37.33,36.81,37.15,23957.0
2019-01-07 10:30:00,37.13,37.25,36.98,37.01,32332.0,37.13,37.25,36.98,37.01,32332.0
2019-01-07 11:00:00,37.01,37.4,36.97,37.37,23214.0,37.01,37.4,36.97,37.37,23214.0
2019-01-07 11:30:00,37.36,37.5,37.34,37.5,17125.0,37.36,37.5,37.34,37.5,17125.0
2019-01-07 12:00:00,37.5,37.88,37.42,37.87,46300.0,37.5,37.88,37.42,37.87,46300.0
2019-01-07 12:30:00,37.89,37.95,37.69,37.7,25220.0,37.89,37.95,37.69,37.7,25220.0
2019-01-07 13:00:00,37.73,37.93,37.73,37.86,13690.0,37.73,37.93,37.73,37.86,13690.0
2019-01-07 13:30:00,37.88,37.95,37.65,37.67,18018.0,37.88,37.95,37.65,37.67,18018.0
2019-01-07 14:00:00,37.67,37.88,37.67,37.74,20902.0,37.67,37.88,37.67,37.74,20902.0
2019-01-07 14:30:00,37.7,37.73,37.52,37.63,18493.0,37.7,37.73,37.52,37.63,18493.0
2019-01-07 15:00:00,37.62,37.67,37.58,37.62,32377.0,37.62,37.67,37.58,37.62,32377.0
2019-01-07 15:30:00,37.63,37.79,37.56,37.67,142256.0,37.63,37.79,37.56,37.67,142256.0
2019-01-08 09:30:00,37.87,37.88,36.02,36.48,108955.0,37.87,37.88,36.02,36.48,108955.0
2019-01-08 10:00:00,36.49,36.7,36.27,36.43,71426.0,36.49,36.7,36.27,36.43,71426.0
2019-01-08 10:30:00,36.44,36.73,36.27,36.73,79251.0,36.44,36.73,36.27,36.73,79251.0
2019-01-08 11:00:00,36.72,36.83,36.49,36.83,49287.0,36.72,36.83,36.49,36.83,49287.0
2019-01-08 11:30:00,36.77,36.77,36.45,36.47,31954.0,36.77,36.77,36.45,36.47,31954.0
2019-01-08 12:00:00,36.48,36.57,36.31,36.34,56523.0,36.48,36.57,36.31,36.34,56523.0
2019-01-08 12:30:00,36.32,36.35,36.07,36.24,36853.0,36.32,36.35,36.07,36.24,36853.0
2019-01-08 13:00:00,36.26,36.3,36.14,36.16,27017.0,36.26,36.3,36.14,36.16,27017.0
2019-01-08 13:30:00,36.16,36.21,36.04,36.04,26425.0,36.16,36.21,36.04,36.04,26425.0
2019-01-08 14:00:00,36.05,36.09,35.79,35.97,56677.0,36.05,36.09,35.79,35.97,56677.0
2019-01-08 14:30:00,35.96,36.12,35.96,36.06,24135.0,35.96,36.12,35.96,36.06,24135.0
2019-01-08 15:00:00,36.05,36.18,35.98,36.11,50787.0,36.05,36.18,35.98,36.11,50787.0
2019-01-08 15:30:00,36.11,36.32,36.1,36.19,177556.0,36.11,36.32,36.1,36.19,177556.0
2019-01-09 09:30:00,36.41,37.13,36.35,36.79,68373.0,36.41,37.13,36.35,36.79,68373.0
2019-01-09 10:00:00,36.87,37.1,36.77,36.86,45765.0,36.87,37.1,36.77,36.86,45765.0
2019-01-09 10:30:00,36.86,36.94,36.5,36.57,91525.0,36.86,36.94,36.5,36.57,91525.0
2019-01-09 11:00:00,36.57,37.01,36.56,37.01,73620.0,36.57,37.01,36.56,37.01,73620.0
2019-01-09 11:30:00,36.99,37.04,36.85,36.95,38575.0,36.99,37.04,36.85,36.95,38575.0
2019-01-09 12:00:00,36.96,37.11,36.77,37.0,59539.0,36.96,37.11,36.77,37.0,59539.0
2019-01-09 12:30:00,37.0,37.24,36.95,37.15,37637.0,37.0,37.24,36.95,37.15,37637.0
2019-01-09 13:00:00,37.15,37.15,36.89,37.0,26120.0,37.15,37.15,36.89,37.0,26120.0
2019-01-09 13:30:00,36.98,37.05,36.95,37.05,21137.0,36.98,37.05,36.95,37.05,21137.0
2019-01-09 14:00:00,37.05,37.15,36.94,37.03,115636.0,37.05,37.15,36.94,37.03,115636.0
2019-01-09 14:30:00,37.02,37.19,37.01,37.09,27270.0,37.02,37.19,37.01,37.09,27270.0
2019-01-09 15:00:00,37.09,37.09,36.95,37.0,40648.0,37.09,37.09,36.95,37.0,40648.0
2019-01-09 15:30:00,37.0,37.05,36.83,36.89,230505.0,37.0,37.05,36.83,36.89,230505.0
2019-01-10 09:30:00,36.83,36.97,36.03,36.11,65820.0,36.83,36.97,36.03,36.11,65820.0
2019-01-10 10:00:00,36.11,36.17,35.82,36.01,80301.0,36.11,36.17,35.82,36.01,80301.0
2019-01-10 10:30:00,36.05,36.08,35.94,36.05,24005.0,36.05,36.08,35.94,36.05,24005.0
2019-01-10 11:00:00,36.01,36.45,35.98,36.35,113263.0,36.01,36.45,35.98,36.35,113263.0
2019-01-10 11:30:00,36.38,36.58,36.37,36.53,12999.0,36.38,36.58,36.37,36.53,12999.0
2019-01-10 12:00:00,36.5,36.55,36.21,36.27,80260.0,36.5,36.55,36.21,36.27,80260.0
2019-01-10 12:30:00,36.26,36.59,36.18,36.5,59702.0,36.26,36.59,36.18,36.5,59702.0
2019-01-10 13:00:00,36.52,36.53,36.07,36.07,34389.0,36.52,36.53,36.07,36.07,34389.0
2019-01-10 13:30:00,36.09,36.18,35.99,36.18,30837.0,36.09,36.18,35.99,36.18,30837.0
2019-01-10 14:00:00,36.21,36.42,36.18,36.33,78854.0,36.21,36.42,36.18,36.33,78854.0
2019-01-10 14:30:00,36.32,36.4,36.21,36.34,69257.0,36.32,36.4,36.21,36.34,69257.0
2019-01-10 15:00:00,36.33,36.57,36.32,36.5,91669.0,36.33,36.57,36.32,36.5,91669.0
2019-01-10 15:30:00,36.51,36.58,36.4,36.57,232981.0,36.51,36.58,36.4,36.57,232981.0
2019-01-11 09:30:00,36.6,36.98,36.52,36.66,20032.0,36.6,36.98,36.52,36.66,20032.0
2019-01-11 10:00:00,36.63,36.87,36.59,36.59,15176.0,36.63,36.87,36.59,36.59,15176.0
2019-01-11 10:30:00,36.57,36.87,36.55,36.87,87496.0,36.57,36.87,36.55,36.87,87496.0
2019-01-11 11:00:00,36.88,37.31,36.74,37.18,73076.0,36.88,37.31,36.74,37.18,73076.0
2019-01-11 11:30:00,37.16,37.3,36.95,37.01,35815.0,37.16,37.3,36.95,37.01,35815.0
2019-01-11 12:00:00,37.0,37.03,36.92,37.02,21710.0,37.0,37.03,36.92,37.02,21710.0
2019-01-11 12:30:00,37.02,37.21,36.98,37.12,74834.0,37.02,37.21,36.98,37.12,74834.0
2019-01-11 13:00:00,37.13,37.2,37.02,37.1,9083.0,37.13,37.2,37.02,37.1,9083.0
2019-01-11 13:30:00,37.08,37.15,37.01,37.13,5885.0,37.08,37.15,37.01,37.13,5885.0
2019-01-11 14:00:00,37.11,37.11,36.95,36.97,8601.0,37.11,37.11,36.95,36.97,8601.0
2019-01-11 14:30:00,36.97,36.97,36.81,36.85,9959.0,36.97,36.97,36.81,36.85,9959.0
2019-01-11 15:00:00,36.85,36.94,36.84,36.88,14234.0,36.85,36.94,36.84,36.88,14234.0
2019-01-11 15:30:00,36.87,36.96,36.85,36.93,52522.0,36.87,36.96,36.85,36.93,52522.0
2019-01-14 09:30:00,36.62,37.1,36.62,37.03,10440.0,36.62,37.1,36.62,37.03,10440.0
2019-01-14 10:00:00,37.08,37.27,37.0,37.06,7828.0,37.08,37.27,37.0,37.06,7828.0
2019-01-14 10:30:00,37.04,37.1,36.83,37.03,7452.0,37.04,37.1,36.83,37.03,7452.0
2019-01-14 11:00:00,37.02,37.12,36.82,37.04,21763.0,37.02,37.12,36.82,37.04,21763.0
2019-01-14 11:30:00,37.02,37.23,37.02,37.1,16476.0,37.02,37.23,37.02,37.1,16476.0
2019-01-14 12:00:00,37.1,37.38,37.1,37.32,12792.0,37.1,37.38,37.1,37.32,12792.0
2019-01-14 12:30:00,37.3,37.37,37.21,37.24,15725.0,37.3,37.37,37.21,37.24,15725.0
2019-01-14 13:00:00,37.23,37.41,37.2,37.35,21011.0,37.23,37.41,37.2,37.35,21011.0
2019-01-14 13:30:00,37.34,37.47,37.31,37.36,19551.0,37.34,37.47,37.31,37.36,19551.0
2019-01-14 14:00:00,37.37,37.37,37.06,37.14,18414.0,37.37,37.37,37.06,37.14,18414.0
2019-01-14 14:30:00,37.16,37.31,37.14,37.24,18460.0,37.16,37.31,37.14,37.24,18460.0
2019-01-14 15:00:00,37.22,37.25,37.08,37.12,29379.0,37.22,37.25,37.08,37.12,29379.0
2019-01-14 15:30:00,37.12,37.19,37.01,37.06,84952.0,37.12,37.19,37.01,37.06,84952.0
2019-01-15 09:30:00,37.2,37.26,36.37,36.6,21308.0,37.2,37.26,36.37,36.6,21308.0
2019-01-15 10:00:00,36.6,36.74,36.17,36.2,16944.0,36.6,36.74,36.17,36.2,16944.0
2019-01-15 10:30:00,36.16,36.43,36.15,36.37,16607.0,36.16,36.43,36.15,36.37,16607.0
2019-01-15 11:00:00,36.4,36.58,36.33,36.45,27656.0,36.4,36.58,36.33,36.45,27656.0
2019-01-15 11:30:00,36.45,36.74,36.42,36.68,18600.0,36.45,36.74,36.42,36.68,18600.0
2019-01-15 12:00:00,36.68,36.76,36.64,36.75,15000.0,36.68,36.76,36.64,36.75,15000.0
2019-01-15 12:30:00,36.76,36.76,36.53,36.56,14397.0,36.76,36.76,36.53,36.56,14397.0
2019-01-15 13:00:00,36.59,36.62,36.52,36.61,14355.0,36.59,36.62,36.52,36.61,14355.0
2019-01-15 13:30:00,36.61,36.82,36.59,36.78,16976.0,36.61,36.82,36.59,36.78,16976.0
2019-01-15 14:00:00,36.8,36.86,36.65,36.65,23969.0,36.8,36.86,36.65,36.65,23969.0
2019-01-15 14:30:00,36.63,36.72,36.51,36.63,17865.0,36.63,36.72,36.51,36.63,17865.0
2019-01-15 15:00:00,36.64,36.77,36.62,36.69,29459.0,36.64,36.77,36.62,36.69,29459.0
2019-01-15 15:30:00,36.69,36.85,36.68,36.85,91200.0,36.69,36.85,36.68,36.85,91200.0
2019-01-16 09:30:00,36.83,37.28,36.83,37.1,18354.0,36.83,37.28,36.83,37.1,18354.0
2019-01-16 10:00:00,37.16,37.24,36.94,37.02,16666.0,37.16,37.24,36.94,37.02,16666.0
2019-01-16 10:30:00,37.03,37.15,36.85,37.14,14200.0,37.03,37.15,36.85,37.14,14200.0
2019-01-16 11:00:00,37.17,37.48,37.12,37.48,35580.0,37.17,37.48,37.12,37.48,35580.0
2019-01-16 11:30:00,37.47,37.5,37.38,37.43,31362.0,37.47,37.5,37.38,37.43,31362.0
2019-01-16 12:00:00,37.45,37.56,37.39,37.56,16766.0,37.45,37.56,37.39,37.56,16766.0
2019-01-16 12:30:00,37.54,37.67,37.53,37.65,13377.0,37.54,37.67,37.53,37.65,13377.0
2019-01-16 13:00:00,37.62,37.77,37.58,37.75,33285.0,37.62,37.77,37.58,37.75,33285.0
2019-01-16 13:30:00,37.74,37.74,37.64,37.67,10205.0,37.74,37.74,37.64,37.67,10205.0
2019-01-16 14:00:00,37.68,37.81,37.68,37.78,10875.0,37.68,37.81,37.68,37.78,10875.0
2019-01-16 14:30:00,37.75,37.83,37.65,37.76,28318.0,37.75,37.83,37.65,37.76,28318.0
2019-01-16 15:00:00,37.76,37.79,37.64,37.79,36023.0,37.76,37.79,37.64,37.79,36023.0
2019-01-16 15:30:00,37.79,37.8,37.66,37.72,135466.0,37.79,37.8,37.66,37.72,135466.0
2019-01-17 09:30:00,37.58,37.88,37.49,37.65,14622.0,37.58,37.88,37.49,37.65,14622.0
2019-01-17 10:00:00,37.68,37.71,37.53,37.66,23684.0,37.68,37.71,37.53,37.66,23684.0
2019-01-17 10:30:00,37.64,37.82,37.62,37.82,12192.0,37.64,37.82,37.62,37.82,12192.0
2019-01-17 11:00:00,37.81,37.95,37.68,37.73,13080.0,37.81,37.95,37.68,37.73,13080.0
2019-01-17 11:30:00,37.72,37.89,37.68,37.87,11165.0,37.72,37.89,37.68,37.87,11165.0
2019-01-17 12:00:00,37.88,37.9,37.74,37.77,7822.0,37.88,37.9,37.74,37.77,7822.0
2019-01-17 12:30:00,37.79,37.84,37.75,37.84,18691.0,37.79,37.84,37.75,37.84,18691.0
2019-01-17 13:00:00,37.84,37.99,37.8,37.95,25921.0,37.84,37.99,37.8,37.95,25921.0
2019-01-17 13:30:00,37.95,37.96,37.74,37.78,31454.0,37.95,37.96,37.74,37.78,31454.0
2019-01-17 14:00:00,37.77,37.78,37.58,37.64,19190.0,37.77,37.78,37.58,37.64,19190.0
2019-01-17 14:30:00,37.63,37.84,37.55,37.6,16085.0,37.63,37.84,37.55,37.6,16085.0
2019-01-17 15:00:00,37.63,37.73,37.48,37.73,23599.0,37.63,37.73,37.48,37.73,23599.0
2019-01-17 15:30:00,37.73,37.81,37.52,37.7,87299.0,37.73,37.81,37.52,37.7,87299.0
2019-01-18 09:30:00,37.84,37.87,37.49,37.8,7244.0,37.84,37.87,37.49,37.8,7244.0
2019-01-18 10:00:00,37.72,37.98,37.58,37.89,7735.0,37.72,37.98,37.58,37.89,7735.0
2019-01-18 10:30:00,37.89,38.12,37.74,38.05,20473.0,37.89,38.12,37.74,38.05,20473.0
2019-01-18 11:00:00,38.02,38.09,37.82,37.91,15358.0,38.02,38.09,37.82,37.91,15358.0
2019-01-18 11:30:00,37.93,38.0,37.83,37.88,17877.0,37.93,38.0,37.83,37.88,17877.0
2019-01-18 12:00:00,37.89,37.92,37.77,37.78,16614.0,37.89,37.92,37.77,37.78,16614.0
2019-01-18 12:30:00,37.78,37.84,37.58,37.72,16156.0,37.78,37.84,37.58,37.72,16156.0
2019-01-18 13:00:00,37.76,37.81,37.64,37.72,9429.0,37.76,37.81,37.64,37.72,9429.0
2019-01-18 13:30:00,37.74,37.92,37.67,37.88,9142.0,37.74,37.92,37.67,37.88,9142.0
2019-01-18 14:00:00,37.87,37.96,37.74,37.86,15022.0,37.87,37.96,37.74,37.86,15022.0
2019-01-18 14:30:00,37.82,38.0,37.82,37.96,20854.0,37.82,38.0,37.82,37.96,20854.0
2019-01-18 15:00:00,37.94,38.01,37.9,37.91,22629.0,37.94,38.01,37.9,37.91,22629.0
2019-01-18 15:30:00,37.92,37.96,37.85,37.94,97998.0,37.92,37.96,37.85,37.94,97998.0
2019-01-22 09:30:00,37.75,37.94,37.39,37.5,8793.0,37.75,37.94,37.39,37.5,8793.0
2019-01-22 10:00:00,37.51,37.51,37.32,37.44,10051.0,37.51,37.51,37.32,37.44,10051.0
2019-01-22 10:30:00,37.42,37.47,37.26,37.43,16416.0,37.42,37.47,37.26,37.43,16416.0
2019-01-22 11:00:00,37.42,37.42,37.19,37.21,17009.0,37.42,37.42,37.19,37.21,17009.0
2019-01-22 11:30:00,37.22,37.24,36.91,36.91,23023.0,37.22,37.24,36.91,36.91,23023.0
2019-01-22 12:00:00,36.93,37.08,36.88,36.88,18671.0,36.93,37.08,36.88,36.88,18671.0
2019-01-22 12:30:00,36.9,37.01,36.86,36.91,19040.0,36.9,37.01,36.86,36.91,19040.0
2019-01-22 13:00:00,36.91,36.94,36.66,36.88,21375.0,36.91,36.94,36.66,36.88,21375.0
2019-01-22 13:30:00,36.87,36.97,36.82,36.88,11609.0,36.87,36.97,36.82,36.88,11609.0
2019-01-22 14:00:00,36.88,37.06,36.86,36.93,17057.0,36.88,37.06,36.86,36.93,17057.0
2019-01-22 14:30:00,36.92,37.04,36.79,37.04,29329.0,36.92,37.04,36.79,37.04,29329.0
2019-01-22 15:00:00,37.0,37.1,36.91,37.09,29263.0,37.0,37.1,36.91,37.09,29263.0
2019-01-22 15:30:00,37.07,37.13,36.92,37.05,108526.0,37.07,37.13,36.92,37.05,108526.0
2019-01-23 09:30:00,37.01,37.2,36.77,36.86,14940.0,37.01,37.2,36.77,36.86,14940.0
2019-01-23 10:00:00,36.8,36.88,36.47,36.66,25203.0,36.8,36.88,36.47,36.66,25203.0
2019-01-23 10:30:00,36.72,36.82,36.54,36.73,29207.0,36.72,36.82,36.54,36.73,29207.0
2019-01-23 11:00:00,36.73,36.74,36.37,36.4,35665.0,36.73,36.74,36.37,36.4,35665.0
2019-01-23 11:30:00,36.39,36.48,36.03,36.05,41294.0,36.39,36.48,36.03,36.05,41294.0
2019-01-23 12:00:00,36.06,36.14,35.94,36.1,42671.0,36.06,36.14,35.94,36.1,42671.0
2019-01-23 12:30:00,36.1,36.18,36.02,36.17,25829.0,36.1,36.18,36.02,36.17,25829.0
2019-01-23 13:00:00,36.19,36.21,36.09,36.15,17923.0,36.19,36.21,36.09,36.15,17923.0
2019-01-23 13:30:00,36.17,36.39,36.15,36.35,19577.0,36.17,36.39,36.15,36.35,19577.0
2019-01-23 14:00:00,36.35,36.43,36.33,36.39,17389.0,36.35,36.43,36.33,36.39,17389.0
2019-01-23 14:30:00,36.37,36.47,36.3,36.4,22310.0,36.37,36.47,36.3,36.4,22310.0
2019-01-23 15:00:00,36.4,36.49,36.35,36.45,23806.0,36.4,36.49,36.35,36.45,23806.0
2019-01-23 15:30:00,36.45,36.46,36.3,36.39,130579.0,36.45,36.46,36.3,36.39,130579.0
2019-01-24 09:30:00,36.52,36.83,36.23,36.5,19418.0,36.52,36.83,36.23,36.5,19418.0
2019-01-24 10:00:00,36.47,37.0,36.41,37.0,22087.0,36.47,37.0,36.41,37.0,22087.0
2019-01-24 10:30:00,37.0,37.07,36.88,36.92,38352.0,37.0,37.07,36.88,36.92,38352.0
2019-01-24 11:00:00,36.93,37.0,36.86,36.99,21117.0,36.93,37.0,36.86,36.99,21117.0
2019-01-24 11:30:00,36.99,37.04,36.91,36.93,117989.0,36.99,37.04,36.91,36.93,117989.0
2019-01-24 12:00:00,36.91,36.97,36.8,36.85,121900.0,36.91,36.97,36.8,36.85,121900.0
2019-01-24 12:30:00,36.87,36.91,36.79,36.88,45307.0,36.87,36.91,36.79,36.88,45307.0
2019-01-24 13:00:00,36.88,36.88,36.47,36.6,93061.0,36.88,36.88,36.47,36.6,93061.0
2019-01-24 13:30:00,36.61,36.63,36.38,36.63,24683.0,36.61,36.63,36.38,36.63,24683.0
2019-01-24 14:00:00,36.61,36.85,36.61,36.79,15725.0,36.61,36.85,36.61,36.79,15725.0
2019-01-24 14:30:00,36.78,36.88,36.68,36.86,20522.0,36.78,36.88,36.68,36.86,20522.0
2019-01-24 15:00:00,36.87,36.92,36.8,36.82,31177.0,36.87,36.92,36.8,36.82,31177.0
2019-01-24 15:30:00,36.83,36.89,36.8,36.81,150936.0,36.83,36.89,36.8,36.81,150936.0
2019-01-25 09:30:00,37.14,37.36,36.85,37.15,28829.0,37.14,37.36,36.85,37.15,28829.0
2019-01-25 10:00:00,37.19,37.3,37.11,37.16,12896.0,37.19,37.3,37.11,37.16,12896.0
2019-01-25 10:30:00,37.14,37.16,36.88,36.92,22945.0,37.14,37.16,36.88,36.92,22945.0
2019-01-25 11:00:00,36.93,37.11,36.9,37.05,41758.0,36.93,37.11,36.9,37.05,41758.0
2019-01-25 11:30:00,37.05,37.21,37.04,37.17,68483.0,37.05,37.21,37.04,37.17,68483.0
2019-01-25 12:00:00,37.13,37.14,36.96,36.98,39712.0,37.13,37.14,36.96,36.98,39712.0
2019-01-25 12:30:00,36.98,37.17,36.96,37.04,60853.0,36.98,37.17,36.96,37.04,60853.0
2019-01-25 13:00:00,37.04,37.1,37.02,37.1,20632.0,37.04,37.1,37.02,37.1,20632.0
2019-01-25 13:30:00,37.09,37.26,37.08,37.21,31597.0,37.09,37.26,37.08,37.21,31597.0
2019-01-25 14:00:00,37.22,37.28,37.14,37.14,20268.0,37.22,37.28,37.14,37.14,20268.0
2019-01-25 14:30:00,37.16,37.31,37.14,37.28,23292.0,37.16,37.31,37.14,37.28,23292.0
2019-01-25 15:00:00,37.24,37.25,37.16,37.19,31878.0,37.24,37.25,37.16,37.19,31878.0
2019-01-25 15:30:00,37.19,37.26,37.11,37.22,92048.0,37.19,37.26,37.11,37.22,92048.0
2019-01-28 09:30:00,37.0,37.05,36.94,37.0,10984.0,37.0,37.05,36.94,37.0,10984.0
2019-01-28 10:00:00,37.0,37.2,36.96,37.05,16705.0,37.0,37.2,36.96,37.05,16705.0
2019-01-28 10:30:00,37.15,37.22,37.02,37.02,8061.0,37.15,37.22,37.02,37.02,8061.0
2019-01-28 11:00:00,37.01,37.08,36.95,36.99,13134.0,37.01,37.08,36.95,36.99,13134.0
2019-01-28 11:30:00,36.98,37.02,36.84,36.88,41907.0,36.98,37.02,36.84,36.88,41907.0
2019-01-28 12:00:00,36.87,37.05,36.78,37.03,21754.0,36.87,37.05,36.78,37.03,21754.0
2019-01-28 12:30:00,37.03,37.08,36.97,37.02,11215.0,37.03,37.08,36.97,37.02,11215.0
2019-01-28 13:00:00,37.01,37.2,36.97,37.16,13296.0,37.01,37.2,36.97,37.16,13296.0
2019-01-28 13:30:00,37.18,37.29,37.16,37.23,14116.0,37.18,37.29,37.16,37.23,14116.0
2019-01-28 14:00:00,37.24,37.29,37.16,37.16,13299.0,37.24,37.29,37.16,37.16,13299.0
2019-01-28 14:30:00,37.18,37.38,37.18,37.29,30373.0,37.18,37.38,37.18,37.29,30373.0
2019-01-28 15:00:00,37.31,37.39,37.28,37.34,26870.0,37.31,37.39,37.28,37.34,26870.0
2019-01-28 15:30:00,37.33,37.56,37.32,37.5,115905.0,37.33,37.56,37.32,37.5,115905.0
2019-01-29 09:30:00,37.55,37.74,37.17,37.3,12598.0,37.55,37.74,37.17,37.3,12598.0
2019-01-29 10:00:00,37.32,37.41,37.05,37.13,9747.0,37.32,37.41,37.05,37.13,9747.0
2019-01-29 10:30:00,37.18,37.29,37.06,37.12,16681.0,37.18,37.29,37.06,37.12,16681.0
2019-01-29 11:00:00,37.1,37.22,37.05,37.12,15941.0,37.1,37.22,37.05,37.12,15941.0
2019-01-29 11:30:00,37.13,37.24,37.03,37.06,16431.0,37.13,37.24,37.03,37.06,16431.0
2019-01-29 12:00:00,37.07,37.07,36.93,36.98,18572.0,37.07,37.07,36.93,36.98,18572.0
2019-01-29 12:30:00,36.96,37.04,36.91,36.96,16148.0,36.96,37.04,36.91,36.96,16148.0
2019-01-29 13:00:00,36.96,37.06,36.92,37.06,10869.0,36.96,37.06,36.92,37.06,10869.0
2019-01-29 13:30:00,37.09,37.14,37.04,37.1,11107.0,37.09,37.14,37.04,37.1,11107.0
2019-01-29 14:00:00,37.09,37.13,37.05,37.09,12836.0,37.09,37.13,37.05,37.09,12836.0
2019-01-29 14:30:00,37.07,37.1,37.05,37.06,13127.0,37.07,37.1,37.05,37.06,13127.0
2019-01-29 15:00:00,37.05,37.08,37.02,37.06,19410.0,37.05,37.08,37.02,37.06,19410.0
2019-01-29 15:30:00,37.07,37.08,36.88,36.95,79950.0,37.07,37.08,36.88,36.95,79950.0
2019-01-30 09:30:00,37.13,37.13,36.79,36.94,9596.0,37.13,37.13,36.79,36.94,9596.0
2019-01-30 10:00:00,36.89,37.2,36.85,37.19,9219.0,36.89,37.2,36.85,37.19,9219.0
2019-01-30 10:30:00,37.21,37.34,37.16,37.32,17984.0,37.21,37.34,37.16,37.32,17984.0
2019-01-30 11:00:00,37.32,37.38,37.22,37.22,35373.0,37.32,37.38,37.22,37.22,35373.0
2019-01-30 11:30:00,37.23,37.33,37.13,37.33,18640.0,37.23,37.33,37.13,37.33,18640.0
2019-01-30 12:00:00,37.33,37.4,37.26,37.4,122706.0,37.33,37.4,37.26,37.4,122706.0
2019-01-30 12:30:00,37.39,37.55,37.38,37.44,17483.0,37.39,37.55,37.38,37.44,17483.0
2019-01-30 13:00:00,37.43,37.44,37.29,37.33,11033.0,37.43,37.44,37.29,37.33,11033.0
2019-01-30 13:30:00,37.33,37.4,37.25,37.25,10922.0,37.33,37.4,37.25,37.25,10922.0
2019-01-30 14:00:00,37.24,37.52,37.24,37.46,30306.0,37.24,37.52,37.24,37.46,30306.0
2019-01-30 14:30:00,37.46,37.79,37.46,37.79,93359.0,37.46,37.79,37.46,37.79,93359.0
2019-01-30 15:00:00,37.77,37.83,37.61,37.68,61105.0,37.77,37.83,37.61,37.68,61105.0
2019-01-30 15:30:00,37.67,37.76,37.55,37.61,137261.0,37.67,37.76,37.55,37.61,137261.0
2019-01-31 09:30:00,37.71,37.77,37.36,37.61,22469.0,37.71,37.77,37.36,37.61,22469.0
2019-01-31 10:00:00,37.61,38.08,37.6,38.03,81244.0,37.61,38.08,37.6,38.03,81244.0
2019-01-31 10:30:00,38.08,38.27,38.04,38.08,69952.0,38.08,38.27,38.04,38.08,69952.0
2019-01-31 11:00:00,38.07,38.15,38.03,38.13,43433.0,38.07,38.15,38.03,38.13,43433.0
2019-01-31 11:30:00,38.13,38.26,38.08,38.18,85578.0,38.13,38.26,38.08,38.18,85578.0
2019-01-31 12:00:00,38.19,38.28,38.15,38.21,62897.0,38.19,38.28,38.15,38.21,62897.0
2019-01-31 12:30:00,38.21,38.58,38.2,38.58,82523.0,38.21,38.58,38.2,38.58,82523.0
2019-01-31 13:00:00,38.59,38.6,38.46,38.52,56110.0,38.59,38.6,38.46,38.52,56110.0
2019-01-31 13:30:00,38.54,38.7,38.5,38.64,38514.0,38.54,38.7,38.5,38.64,38514.0
2019-01-31 14:00:00,38.64,38.72,38.59,38.64,45304.0,38.64,38.72,38.59,38.64,45304.0
2019-01-31 14:30:00,38.64,38.85,38.63,38.85,58359.0,38.64,38.85,38.63,38.85,58359.0
2019-01-31 15:00:00,38.84,38.88,38.56,38.57,81725.0,38.84,38.88,38.56,38.57,81725.0
2019-01-31 15:30:00,38.56,38.81,38.51,38.73,229465.0,38.56,38.81,38.51,38.73,229465.0
2019-02-01 09:30:00,38.55,38.76,38.29,38.31,24123.0,38.55,38.76,38.29,38.31,24123.0
2019-02-01 10:00:00,38.32,38.54,38.32,38.46,22586.0,38.32,38.54,38.32,38.46,22586.0
2019-02-01 10:30:00,38.46,38.57,38.37,38.41,29308.0,38.46,38.57,38.37,38.41,29308.0
2019-02-01 11:00:00,38.38,38.38,38.12,38.21,29932.0,38.38,38.38,38.12,38.21,29932.0
2019-02-01 11:30:00,38.2,38.42,38.2,38.38,26556.0,38.2,38.42,38.2,38.38,26556.0
2019-02-01 12:00:00,38.39,38.41,38.29,38.34,20200.0,38.39,38.41,38.29,38.34,20200.0
2019-02-01 12:30:00,38.33,38.42,38.31,38.39,22892.0,38.33,38.42,38.31,38.39,22892.0
2019-02-01 13:00:00,38.4,38.46,38.38,38.44,18356.0,38.4,38.46,38.38,38.44,18356.0
2019-02-01 13:30:00,38.44,38.53,38.42,38.45,24744.0,38.44,38.53,38.42,38.45,24744.0
2019-02-01 14:00:00,38.45,38.48,38.42,38.45,37114.0,38.45,38.48,38.42,38.45,37114.0
2019-02-01 14:30:00,38.46,38.54,38.41,38.47,35524.0,38.46,38.54,38.41,38.47,35524.0
2019-02-01 15:00:00,38.46,38.46,38.31,38.4,60473.0,38.46,38.46,38.31,38.4,60473.0
2019-02-01 15:30:00,38.41,38.52,38.4,38.45,123303.0,38.41,38.52,38.4,38.45,123303.0
2019-02-04 09:30:00,38.31,38.31,37.81,38.0,33561.0,38.31,38.31,37.81,38.0,33561.0
2019-02-04 10:00:00,38.04,38.38,37.93,38.35,38119.0,38.04,38.38,37.93,38.35,38119.0
2019-02-04 10:30:00,38.36,38.62,38.35,38.44,51253.0,38.36,38.62,38.35,38.44,51253.0
2019-02-04 11:00:00,38.43,38.45,38.19,38.2,33004.0,38.43,38.45,38.19,38.2,33004.0
2019-02-04 11:30:00,38.22,38.29,38.16,38.16,45453.0,38.22,38.29,38.16,38.16,45453.0
2019-02-04 12:00:00,38.18,38.42,38.18,38.38,37411.0,38.18,38.42,38.18,38.38,37411.0
2019-02-04 12:30:00,38.38,38.54,38.37,38.49,74455.0,38.38,38.54,38.37,38.49,74455.0
2019-02-04 13:00:00,38.49,38.51,38.36,38.37,26030.0,38.49,38.51,38.36,38.37,26030.0
2019-02-04 13:30:00,38.36,38.45,38.32,38.41,28869.0,38.36,38.45,38.32,38.41,28869.0
2019-02-04 14:00:00,38.41,38.59,38.4,38.48,57277.0,38.41,38.59,38.4,38.48,57277.0
2019-02-04 14:30:00,38.47,38.6,38.43,38.58,39318.0,38.47,38.6,38.43,38.58,39318.0
2019-02-04 15:00:00,38.58,38.72,38.53,38.7,40151.0,38.58,38.72,38.53,38.7,40151.0
2019-02-04 15:30:00,38.69,38.72,38.57,38.71,141143.0,38.69,38.72,38.57,38.71,141143.0
2019-02-05 09:30:00,38.78,38.83,38.57,38.58,8020.0,38.78,38.83,38.57,38.58,8020.0
2019-02-05 10:00:00,38.55,38.76,38.55,38.59,12999.0,38.55,38.76,38.55,38.59,12999.0
2019-02-05 10:30:00,38.58,38.87,38.5,38.87,22419.0,38.58,38.87,38.5,38.87,22419.0
2019-02-05 11:00:00,38.87,38.99,38.76,38.79,25197.0,38.87,38.99,38.76,38.79,25197.0
2019-02-05 11:30:00,38.79,38.85,38.54,38.58,25911.0,38.79,38.85,38.54,38.58,25911.0
2019-02-05 12:00:00,38.58,38.58,38.23,38.33,35476.0,38.58,38.58,38.23,38.33,35476.0
2019-02-05 12:30:00,38.34,38.42,38.23,38.28,45803.0,38.34,38.42,38.23,38.28,45803.0
2019-02-05 13:00:00,38.27,38.63,38.23,38.63,34918.0,38.27,38.63,38.23,38.63,34918.0
2019-02-05 13:30:00,38.66,38.76,38.58,38.66,31623.0,38.66,38.76,38.58,38.66,31623.0
2019-02-05 14:00:00,38.66,38.89,38.62,38.85,26697.0,38.66,38.89,38.62,38.85,26697.0
2019-02-05 14:30:00,38.85,38.95,38.8,38.81,39701.0,38.85,38.95,38.8,38.81,39701.0
2019-02-05 15:00:00,38.83,39.13,38.83,39.12,44023.0,38.83,39.13,38.83,39.12,44023.0
2019-02-05 15:30:00,39.12,39.26,39.09,39.24,191392.0,39.12,39.26,39.09,39.24,191392.0
2019-02-06 09:30:00,39.07,39.4,38.62,38.64,46350.0,39.07,39.4,38.62,38.64,46350.0
2019-02-06 10:00:00,38.63,38.95,38.57,38.84,34159.0,38.63,38.95,38.57,38.84,34159.0
2019-02-06 10:30:00,38.85,38.86,38.61,38.61,60065.0,38.85,38.86,38.61,38.61,60065.0
2019-02-06 11:00:00,38.64,38.77,38.5,38.58,53761.0,38.64,38.77,38.5,38.58,53761.0
2019-02-06 11:30:00,38.62,38.77,38.5,38.71,33842.0,38.62,38.77,38.5,38.71,33842.0
2019-02-06 12:00:00,38.71,38.78,38.65,38.73,46850.0,38.71,38.78,38.65,38.73,46850.0
2019-02-06 12:30:00,38.71,38.77,38.64,38.64,16372.0,38.71,38.77,38.64,38.64,16372.0
2019-02-06 13:00:00,38.66,38.72,38.53,38.72,40908.0,38.66,38.72,38.53,38.72,40908.0
2019-02-06 13:30:00,38.72,38.88,38.67,38.77,45821.0,38.72,38.88,38.67,38.77,45821.0
2019-02-06 14:00:00,38.76,38.78,38.68,38.76,58481.0,38.76,38.78,38.68,38.76,58481.0
2019-02-06 14:30:00,38.75,38.88,38.75,38.76,21040.0,38.75,38.88,38.75,38.76,21040.0
2019-02-06 15:00:00,38.77,38.82,38.68,38.76,30246.0,38.77,38.82,38.68,38.76,30246.0
2019-02-06 15:30:00,38.75,38.88,38.74,38.88,110691.0,38.75,38.88,38.74,38.88,110691.0
2019-02-07 09:30:00,38.85,38.85,38.14,38.31,12200.0,38.85,38.85,38.14,38.31,12200.0
2019-02-07 10:00:00,38.3,38.3,37.91,38.15,16690.0,38.3,38.3,37.91,38.15,16690.0
2019-02-07 10:30:00,38.16,38.25,37.94,37.95,28245.0,38.16,38.25,37.94,37.95,28245.0
2019-02-07 11:00:00,37.96,37.96,37.69,37.74,31227.0,37.96,37.96,37.69,37.74,31227.0
2019-02-07 11:30:00,37.76,37.88,37.68,37.74,50541.0,37.76,37.88,37.68,37.74,50541.0
2019-02-07 12:00:00,37.73,37.77,37.6,37.6,35572.0,37.73,37.77,37.6,37.6,35572.0
2019-02-07 12:30:00,37.6,37.64,37.41,37.47,21277.0,37.6,37.64,37.41,37.47,21277.0
2019-02-07 13:00:00,37.49,37.6,37.45,37.46,14721.0,37.49,37.6,37.45,37.46,14721.0
2019-02-07 13:30:00,37.47,37.6,37.42,37.42,37573.0,37.47,37.6,37.42,37.42,37573.0
2019-02-07 14:00:00,37.41,37.41,37.15,37.34,44553.0,37.41,37.41,37.15,37.34,44553.0
2019-02-07 14:30:00,37.32,37.32,37.11,37.22,81853.0,37.32,37.32,37.11,37.22,81853.0
2019-02-07 15:00:00,37.22,37.29,37.17,37.21,58052.0,37.22,37.29,37.17,37.21,58052.0
2019-02-07 15:30:00,37.21,37.41,37.2,37.28,137924.0,37.21,37.41,37.2,37.28,137924.0
2019-02-08 09:30:00,36.91,37.59,36.91,37.34,51037.0,36.91,37.59,36.91,37.34,51037.0
2019-02-08 10:00:00,37.32,37.49,37.12,37.2,13721.0,37.32,37.49,37.12,37.2,13721.0
2019-02-08 10:30:00,37.15,37.16,36.93,37.08,29119.0,37.15,37.16,36.93,37.08,29119.0
2019-02-08 11:00:00,37.06,37.08,36.89,37.03,60093.0,37.06,37.08,36.89,37.03,60093.0
2019-02-08 11:30:00,37.03,37.07,36.82,36.93,36147.0,37.03,37.07,36.82,36.93,36147.0
2019-02-08 12:00:00,36.94,37.01,36.78,36.9,35509.0,36.94,37.01,36.78,36.9,35509.0
2019-02-08 12:30:00,36.91,37.0,36.84,37.0,42150.0,36.91,37.0,36.84,37.0,42150.0
2019-02-08 13:00:00,36.99,37.05,36.93,36.95,27667.0,36.99,37.05,36.93,36.95,27667.0
2019-02-08 13:30:00,36.95,37.02,36.93,37.02,38887.0,36.95,37.02,36.93,37.02,38887.0
2019-02-08 14:00:00,37.03,37.21,37.02,37.17,58201.0,37.03,37.21,37.02,37.17,58201.0
2019-02-08 14:30:00,37.17,37.23,37.06,37.11,43825.0,37.17,37.23,37.06,37.11,43825.0
2019-02-08 15:00:00,37.11,37.11,36.95,37.0,69777.0,37.11,37.11,36.95,37.0,69777.0
2019-02-08 15:30:00,37.01,37.02,36.89,36.95,202041.0,37.01,37.02,36.89,36.95,202041.0
2019-02-11 09:30:00,37.02,37.02,36.74,36.88,51972.0,37.02,37.02,36.74,36.88,51972.0
2019-02-11 10:00:00,36.86,37.16,36.85,37.06,59141.0,36.86,37.16,36.85,37.06,59141.0
2019-02-11 10:30:00,37.05,37.13,36.88,36.88,26347.0,37.05,37.13,36.88,36.88,26347.0
2019-02-11 11:00:00,36.91,36.91,36.66,36.68,36887.0,36.91,36.91,36.66,36.68,36887.0
2019-02-11 11:30:00,36.68,36.86,36.62,36.86,39316.0,36.68,36.86,36.62,36.86,39316.0
2019-02-11 12:00:00,36.86,37.1,36.84,37.03,28942.0,36.86,37.1,36.84,37.03,28942.0
2019-02-11 12:30:00,37.04,37.07,36.91,36.97,25273.0,37.04,37.07,36.91,36.97,25273.0
2019-02-11 13:00:00,36.97,36.99,36.9,36.93,22959.0,36.97,36.99,36.9,36.93,22959.0
2019-02-11 13:30:00,36.93,37.02,36.87,37.02,13047.0,36.93,37.02,36.87,37.02,13047.0
2019-02-11 14:00:00,37.02,37.1,37.01,37.05,16956.0,37.02,37.1,37.01,37.05,16956.0
2019-02-11 14:30:00,37.06,37.08,36.97,37.01,66222.0,37.06,37.08,36.97,37.01,66222.0
2019-02-11 15:00:00,37.0,37.12,36.99,37.1,27517.0,37.0,37.12,36.99,37.1,27517.0
2019-02-11 15:30:00,37.09,37.26,37.05,37.14,112910.0,37.09,37.26,37.05,37.14,112910.0
2019-02-12 09:30:00,37.32,37.9,37.32,37.89,14608.0,37.32,37.9,37.32,37.89,14608.0
2019-02-12 10:00:00,37.92,37.92,37.63,37.63,15885.0,37.92,37.92,37.63,37.63,15885.0
2019-02-12 10:30:00,37.66,37.7,37.36,37.48,30983.0,37.66,37.7,37.36,37.48,30983.0
2019-02-12 11:00:00,37.44,37.62,37.44,37.56,42427.0,37.44,37.62,37.44,37.56,42427.0
2019-02-12 11:30:00,37.55,37.64,37.51,37.6,17936.0,37.55,37.64,37.51,37.6,17936.0
2019-02-12 12:00:00,37.61,37.61,37.34,37.55,23897.0,37.61,37.61,37.34,37.55,23897.0
2019-02-12 12:30:00,37.58,37.8,37.53,37.69,17503.0,37.58,37.8,37.53,37.69,17503.0
2019-02-12 13:00:00,37.67,37.84,37.66,37.7,18034.0,37.67,37.84,37.66,37.7,18034.0
2019-02-12 13:30:00,37.71,37.84,37.71,37.8,19916.0,37.71,37.84,37.71,37.8,19916.0
2019-02-12 14:00:00,37.8,37.88,37.74,37.88,19464.0,37.8,37.88,37.74,37.88,19464.0
2019-02-12 14:30:00,37.87,37.92,37.83,37.92,12764.0,37.87,37.92,37.83,37.92,12764.0
2019-02-12 15:00:00,37.9,37.97,37.79,37.97,60001.0,37.9,37.97,37.79,37.97,60001.0
2019-02-12 15:30:00,37.97,38.1,37.91,38.07,107993.0,37.97,38.1,37.91,38.07,107993.0
2019-02-13 09:30:00,38.12,38.41,37.95,37.95,25432.0,38.12,38.41,37.95,37.95,25432.0
2019-02-13 10:00:00,37.97,37.99,37.63,37.73,88506.0,37.97,37.99,37.63,37.73,88506.0
2019-02-13 10:30:00,37.73,37.97,37.71,37.93,81973.0,37.73,37.97,37.71,37.93,81973.0
2019-02-13 11:00:00,37.95,38.02,37.59,37.6,28115.0,37.95,38.02,37.59,37.6,28115.0
2019-02-13 11:30:00,37.6,37.6,37.33,37.45,29599.0,37.6,37.6,37.33,37.45,29599.0
2019-02-13 12:00:00,37.46,37.5,37.41,37.48,60575.0,37.46,37.5,37.41,37.48,60575.0
2019-02-13 12:30:00,37.47,37.62,37.46,37.59,62528.0,37.47,37.62,37.46,37.59,62528.0
2019-02-13 13:00:00,37.59,37.89,37.59,37.85,27403.0,37.59,37.89,37.59,37.85,27403.0
2019-02-13 13:30:00,37.84,37.86,37.67,37.71,75154.0,37.84,37.86,37.67,37.71,75154.0
2019-02-13 14:00:00,37.7,37.73,37.56,37.57,17477.0,37.7,37.73,37.56,37.57,17477.0
2019-02-13 14:30:00,37.58,37.87,37.55,37.85,26610.0,37.58,37.87,37.55,37.85,26610.0
2019-02-13 15:00:00,37.85,37.93,37.75,37.93,25332.0,37.85,37.93,37.75,37.93,25332.0
2019-02-13 15:30:00,37.93,38.05,37.89,37.95,131092.0,37.93,38.05,37.89,37.95,131092.0
2019-02-14 09:30:00,37.84,37.86,37.47,37.76,12928.0,37.84,37.86,37.47,37.76,12928.0
2019-02-14 10:00:00,37.79,38.28,37.76,38.26,24002.0,37.79,38.28,37.76,38.26,24002.0
2019-02-14 10:30:00,38.26,38.42,38.14,38.37,35889.0,38.26,38.42,38.14,38.37,35889.0
2019-02-14 11:00:00,38.38,38.53,38.36,38.42,43898.0,38.38,38.53,38.36,38.42,43898.0
2019-02-14 11:30:00,38.46,38.67,38.44,38.63,25855.0,38.46,38.67,38.44,38.63,25855.0
2019-02-14 12:00:00,38.62,38.65,38.54,38.63,16980.0,38.62,38.65,38.54,38.63,16980.0
2019-02-14 12:30:00,38.63,38.67,38.48,38.48,22524.0,38.63,38.67,38.48,38.48,22524.0
2019-02-14 13:00:00,38.49,38.63,38.48,38.59,14456.0,38.49,38.63,38.48,38.59,14456.0
2019-02-14 13:30:00,38.59,38.76,38.56,38.72,31588.0,38.59,38.76,38.56,38.72,31588.0
2019-02-14 14:00:00,38.72,38.72,38.62,38.64,14313.0,38.72,38.72,38.62,38.64,14313.0
2019-02-14 14:30:00,38.63,38.8,38.58,38.73,20206.0,38.63,38.8,38.58,38.73,20206.0
2019-02-14 15:00:00,38.74,38.77,38.54,38.56,42261.0,38.74,38.77,38.54,38.56,42261.0
2019-02-14 15:30:00,38.56,38.61,38.28,38.28,123899.0,38.56,38.61,38.28,38.28,123899.0
2019-02-15 09:30:00,38.5,39.46,38.34,39.43,23396.0,38.5,39.46,38.34,39.43,23396.0
2019-02-15 10:00:00,39.46,39.51,39.02,39.05,23399.0,39.46,39.51,39.02,39.05,23399.0
2019-02-15 10:30:00,39.08,39.32,39.05,39.23,28204.0,39.08,39.32,39.05,39.23,28204.0
2019-02-15 11:00:00,39.22,39.3,38.99,39.01,25971.0,39.22,39.3,38.99,39.01,25971.0
2019-02-15 11:30:00,39.02,39.14,38.96,39.11,38426.0,39.02,39.14,38.96,39.11,38426.0
2019-02-15 12:00:00,39.12,39.31,39.09,39.3,17583.0,39.12,39.31,39.09,39.3,17583.0
2019-02-15 12:30:00,39.3,39.36,39.23,39.23,51006.0,39.3,39.36,39.23,39.23,51006.0
2019-02-15 13:00:00,39.23,39.52,39.02,39.37,293150.0,39.23,39.52,39.02,39.37,293150.0
2019-02-15 13:30:00,39.34,39.39,39.29,39.38,38238.0,39.34,39.39,39.29,39.38,38238.0
2019-02-15 14:00:00,39.39,39.43,39.17,39.26,65012.0,39.39,39.43,39.17,39.26,65012.0
2019-02-15 14:30:00,39.29,39.35,39.16,39.24,48650.0,39.29,39.35,39.16,39.24,48650.0
2019-02-15 15:00:00,39.25,39.28,39.08,39.22,72506.0,39.25,39.28,39.08,39.22,72506.0
2019-02-15 15:30:00,39.22,39.26,38.99,39.09,126644.0,39.22,39.26,38.99,39.09,126644.0
2019-02-19 09:30:00,38.13,38.62,38.03,38.34,24205.0,38.13,38.62,38.03,38.34,24205.0
2019-02-19 10:00:00,38.31,38.39,38.17,38.27,29817.0,38.31,38.39,38.17,38.27,29817.0
2019-02-19 10:30:00,38.3,38.52,38.27,38.49,30063.0,38.3,38.52,38.27,38.49,30063.0
2019-02-19 11:00:00,38.52,38.75,38.49,38.65,24259.0,38.52,38.75,38.49,38.65,24259.0
2019-02-19 11:30:00,38.66,38.74,38.65,38.7,20102.0,38.66,38.74,38.65,38.7,20102.0
2019-02-19 12:00:00,38.68,38.85,38.68,38.82,13981.0,38.68,38.85,38.68,38.82,13981.0
2019-02-19 12:30:00,38.8,38.8,38.7,38.73,18297.0,38.8,38.8,38.7,38.73,18297.0
2019-02-19 13:00:00,38.72,38.72,38.45,38.45,29793.0,38.72,38.72,38.45,38.45,29793.0
2019-02-19 13:30:00,38.47,38.51,38.42,38.51,32994.0,38.47,38.51,38.42,38.51,32994.0
2019-02-19 14:00:00,38.51,38.66,38.51,38.59,22077.0,38.51,38.66,38.51,38.59,22077.0
2019-02-19 14:30:00,38.59,38.62,38.55,38.61,19842.0,38.59,38.62,38.55,38.61,19842.0
2019-02-19 15:00:00,38.61,38.68,38.55,38.68,24286.0,38.61,38.68,38.55,38.68,24286.0
2019-02-19 15:30:00,38.69,38.81,38.66,38.66,91732.0,38.69,38.81,38.66,38.66,91732.0
2019-02-20 09:30:00,38.65,39.16,38.58,38.97,12676.0,38.65,39.16,38.58,38.97,12676.0
2019-02-20 10:00:00,38.91,39.09,38.8,38.96,23052.0,38.91,39.09,38.8,38.96,23052.0
2019-02-20 10:30:00,38.96,39.22,38.94,38.94,26355.0,38.96,39.22,38.94,38.94,26355.0
2019-02-20 11:00:00,38.93,39.14,38.88,39.06,19484.0,38.93,39.14,38.88,39.06,19484.0
2019-02-20 11:30:00,39.08,39.22,39.04,39.18,23698.0,39.08,39.22,39.04,39.18,23698.0
2019-02-20 12:00:00,39.17,39.26,39.07,39.19,31011.0,39.17,39.26,39.07,39.19,31011.0
2019-02-20 12:30:00,39.19,39.33,39.18,39.31,21578.0,39.19,39.33,39.18,39.31,21578.0
2019-02-20 13:00:00,39.3,39.36,39.17,39.18,46924.0,39.3,39.36,39.17,39.18,46924.0
2019-02-20 13:30:00,39.19,39.38,39.1,39.34,28013.0,39.19,39.38,39.1,39.34,28013.0
2019-02-20 14:00:00,39.34,39.34,39.08,39.19,29933.0,39.34,39.34,39.08,39.19,29933.0
2019-02-20 14:30:00,39.21,39.24,39.1,39.12,17062.0,39.21,39.24,39.1,39.12,17062.0
2019-02-20 15:00:00,39.12,39.29,39.1,39.23,32982.0,39.12,39.29,39.1,39.23,32982.0
2019-02-20 15:30:00,39.23,39.26,39.08,39.11,96164.0,39.23,39.26,39.08,39.11,96164.0
2019-02-21 09:30:00,39.21,39.67,39.16,39.49,47913.0,39.21,39.67,39.16,39.49,47913.0
2019-02-21 10:00:00,39.47,39.71,39.24,39.24,69860.0,39.47,39.71,39.24,39.24,69860.0
2019-02-21 10:30:00,39.24,39.42,39.04,39.2,60115.0,39.24,39.42,39.04,39.2,60115.0
2019-02-21 11:00:00,39.2,39.32,38.96,39.01,50969.0,39.2,39.32,38.96,39.01,50969.0
2019-02-21 11:30:00,39.02,39.26,38.91,39.26,74927.0,39.02,39.26,38.91,39.26,74927.0
2019-02-21 12:00:00,39.21,39.31,39.1,39.24,61141.0,39.21,39.31,39.1,39.24,61141.0
2019-02-21 12:30:00,39.24,39.27,39.03,39.13,51822.0,39.24,39.27,39.03,39.13,51822.0
2019-02-21 13:00:00,39.15,39.22,39.08,39.08,32681.0,39.15,39.22,39.08,39.08,32681.0
2019-02-21 13:30:00,39.1,39.11,38.95,38.99,49075.0,39.1,39.11,38.95,38.99,49075.0
2019-02-21 14:00:00,38.99,39.06,38.63,38.67,90850.0,38.99,39.06,38.63,38.67,90850.0
2019-02-21 14:30:00,38.66,38.74,38.47,38.5,80626.0,38.66,38.74,38.47,38.5,80626.0
2019-02-21 15:00:00,38.47,38.56,38.41,38.41,93567.0,38.47,38.56,38.41,38.41,93567.0
2019-02-21 15:30:00,38.42,38.45,38.25,38.35,354149.0,38.42,38.45,38.25,38.35,354149.0
2019-02-22 09:30:00,36.3,37.91,35.7,37.04,322140.0,36.3,37.91,35.7,37.04,322140.0
2019-02-22 10:00:00,37.03,37.99,37.01,37.31,96108.0,37.03,37.99,37.01,37.31,96108.0
2019-02-22 10:30:00,37.26,37.45,36.5,36.62,123714.0,37.26,37.45,36.5,36.62,123714.0
2019-02-22 11:00:00,36.62,37.17,36.53,37.05,69258.0,36.62,37.17,36.53,37.05,69258.0
2019-02-22 11:30:00,37.03,37.23,36.92,37.0,62734.0,37.03,37.23,36.92,37.0,62734.0
2019-02-22 12:00:00,36.96,37.11,36.74,37.01,79894.0,36.96,37.11,36.74,37.01,79894.0
2019-02-22 12:30:00,37.0,37.26,36.72,36.73,44434.0,37.0,37.26,36.72,36.73,44434.0
2019-02-22 13:00:00,36.73,36.79,36.6,36.75,62279.0,36.73,36.79,36.6,36.75,62279.0
2019-02-22 13:30:00,36.77,36.93,36.73,36.83,25925.0,36.77,36.93,36.73,36.83,25925.0
2019-02-22 14:00:00,36.82,36.95,36.69,36.83,44660.0,36.82,36.95,36.69,36.83,44660.0
2019-02-22 14:30:00,36.82,36.96,36.76,36.85,36993.0,36.82,36.96,36.76,36.85,36993.0
2019-02-22 15:00:00,36.83,37.02,36.8,37.02,65763.0,36.83,37.02,36.8,37.02,65763.0
2019-02-22 15:30:00,37.02,37.36,37.01,37.23,225711.0,37.02,37.36,37.01,37.23,225711.0
2019-02-25 09:30:00,37.16,37.23,36.46,36.52,95491.0,37.16,37.23,36.46,36.52,95491.0
2019-02-25 10:00:00,36.48,36.48,36.01,36.07,71859.0,36.48,36.48,36.01,36.07,71859.0
2019-02-25 10:30:00,36.07,36.33,35.89,36.23,87355.0,36.07,36.33,35.89,36.23,87355.0
2019-02-25 11:00:00,36.23,36.3,35.99,36.01,54217.0,36.23,36.3,35.99,36.01,54217.0
2019-02-25 11:30:00,36.01,36.19,36.01,36.08,59503.0,36.01,36.19,36.01,36.08,59503.0
2019-02-25 12:00:00,36.05,36.24,36.03,36.22,56850.0,36.05,36.24,36.03,36.22,56850.0
2019-02-25 12:30:00,36.22,36.53,36.21,36.47,87212.0,36.22,36.53,36.21,36.47,87212.0
2019-02-25 13:00:00,36.46,36.6,36.3,36.34,118163.0,36.46,36.6,36.3,36.34,118163.0
2019-02-25 13:30:00,36.35,36.35,36.07,36.08,57472.0,36.35,36.35,36.07,36.08,57472.0
2019-02-25 14:00:00,36.08,36.11,35.89,35.94,80659.0,36.08,36.11,35.89,35.94,80659.0
2019-02-25 14:30:00,35.94,36.02,35.86,35.91,63116.0,35.94,36.02,35.86,35.91,63116.0
2019-02-25 15:00:00,35.9,35.93,35.81,35.89,88188.0,35.9,35.93,35.81,35.89,88188.0
2019-02-25 15:30:00,35.89,35.97,35.71,35.78,282616.0,35.89,35.97,35.71,35.78,282616.0
2019-02-26 09:30:00,35.68,36.14,35.43,35.45,51698.0,35.68,36.14,35.43,35.45,51698.0
2019-02-26 10:00:00,35.49,35.74,35.47,35.67,29958.0,35.49,35.74,35.47,35.67,29958.0
2019-02-26 10:30:00,35.68,35.89,35.53,35.55,49613.0,35.68,35.89,35.53,35.55,49613.0
2019-02-26 11:00:00,35.55,35.68,35.49,35.68,54959.0,35.55,35.68,35.49,35.68,54959.0
2019-02-26 11:30:00,35.7,35.88,35.66,35.74,32203.0,35.7,35.88,35.66,35.74,32203.0
2019-02-26 12:00:00,35.74,35.77,35.62,35.75,44190.0,35.74,35.77,35.62,35.75,44190.0
2019-02-26 12:30:00,35.75,35.89,35.74,35.8,33502.0,35.75,35.89,35.74,35.8,33502.0
2019-02-26 13:00:00,35.8,36.01,35.8,36.0,36688.0,35.8,36.01,35.8,36.0,36688.0
2019-02-26 13:30:00,36.01,36.04,35.89,35.97,33941.0,36.01,36.04,35.89,35.97,33941.0
2019-02-26 14:00:00,35.96,35.97,35.77,35.81,32771.0,35.96,35.97,35.77,35.81,32771.0
2019-02-26 14:30:00,35.82,35.93,35.81,35.92,40930.0,35.82,35.93,35.81,35.92,40930.0
2019-02-26 15:00:00,35.92,35.99,35.78,35.81,72058.0,35.92,35.99,35.78,35.81,72058.0
2019-02-26 15:30:00,35.8,35.91,35.66,35.69,210777.0,35.8,35.91,35.66,35.69,210777.0
2019-02-27 09:30:00,35.41,35.82,35.38,35.57,66022.0,35.41,35.82,35.38,35.57,66022.0
2019-02-27 10:00:00,35.55,35.57,35.3,35.39,43139.0,35.55,35.57,35.3,35.39,43139.0
2019-02-27 10:30:00,35.37,35.43,35.12,35.12,24206.0,35.37,35.43,35.12,35.12,24206.0
2019-02-27 11:00:00,35.14,35.32,35.14,35.23,34171.0,35.14,35.32,35.14,35.23,34171.0
2019-02-27 11:30:00,35.24,35.25,35.08,35.11,35961.0,35.24,35.25,35.08,35.11,35961.0
2019-02-27 12:00:00,35.13,35.15,35.04,35.09,34850.0,35.13,35.15,35.04,35.09,34850.0
2019-02-27 12:30:00,35.11,35.13,35.0,35.02,41443.0,35.11,35.13,35.0,35.02,41443.0
2019-02-27 13:00:00,35.02,35.17,34.99,35.14,60299.0,35.02,35.17,34.99,35.14,60299.0
2019-02-27 13:30:00,35.15,35.16,34.99,35.05,33090.0,35.15,35.16,34.99,35.05,33090.0
2019-02-27 14:00:00,35.06,35.15,35.0,35.04,38410.0,35.06,35.15,35.0,35.04,38410.0
2019-02-27 14:30:00,35.03,35.03,34.88,34.91,63242.0,35.03,35.03,34.88,34.91,63242.0
2019-02-27 15:00:00,34.91,34.97,34.69,34.7,91565.0,34.91,34.97,34.69,34.7,91565.0
2019-02-27 15:30:00,34.69,34.74,34.64,34.73,254409.0,34.69,34.74,34.64,34.73,254409.0
2019-02-28 09:30:00,34.91,34.96,34.22,34.65,90701.0,34.91,34.96,34.22,34.65,90701.0
2019-02-28 10:00:00,34.65,34.87,34.57,34.8,86440.0,34.65,34.87,34.57,34.8,86440.0
2019-02-28 10:30:00,34.82,35.05,34.73,35.05,134113.0,34.82,35.05,34.73,35.05,134113.0
2019-02-28 11:00:00,35.04,35.25,34.95,35.19,60224.0,35.04,35.25,34.95,35.19,60224.0
2019-02-28 11:30:00,35.2,35.47,35.1,35.15,72647.0,35.2,35.47,35.1,35.15,72647.0
2019-02-28 12:00:00,35.13,35.26,35.06,35.13,43037.0,35.13,35.26,35.06,35.13,43037.0
2019-02-28 12:30:00,35.14,35.24,35.07,35.24,64391.0,35.14,35.24,35.07,35.24,64391.0
2019-02-28 13:00:00,35.24,35.26,35.16,35.25,29827.0,35.24,35.26,35.16,35.25,29827.0
2019-02-28 13:30:00,35.25,35.36,35.2,35.35,35531.0,35.25,35.36,35.2,35.35,35531.0
2019-02-28 14:00:00,35.35,35.5,35.32,35.41,69041.0,35.35,35.5,35.32,35.41,69041.0
2019-02-28 14:30:00,35.42,35.48,35.28,35.32,52101.0,35.42,35.48,35.28,35.32,52101.0
2019-02-28 15:00:00,35.34,35.37,35.25,35.34,56206.0,35.34,35.37,35.25,35.34,56206.0
2019-02-28 15:30:00,35.33,35.4,35.24,35.26,191133.0,35.33,35.4,35.24,35.26,191133.0
2019-03-01 09:30:00,35.52,36.05,35.49,35.68,56771.0,35.52,36.05,35.49,35.68,56771.0
2019-03-01 10:00:00,35.67,35.67,35.05,35.33,47700.0,35.67,35.67,35.05,35.33,47700.0
2019-03-01 10:30:00,35.29,35.34,35.06,35.12,51260.0,35.29,35.34,35.06,35.12,51260.0
2019-03-01 11:00:00,35.13,35.38,35.1,35.28,58737.0,35.13,35.38,35.1,35.28,58737.0
2019-03-01 11:30:00,35.29,35.4,35.1,35.14,41287.0,35.29,35.4,35.1,35.14,41287.0
2019-03-01 12:00:00,35.15,35.17,35.11,35.13,29638.0,35.15,35.17,35.11,35.13,29638.0
2019-03-01 12:30:00,35.13,35.18,34.98,35.12,52842.0,35.13,35.18,34.98,35.12,52842.0
2019-03-01 13:00:00,35.13,35.13,34.95,34.98,45029.0,35.13,35.13,34.95,34.98,45029.0
2019-03-01 13:30:00,34.97,34.97,34.84,34.89,36047.0,34.97,34.97,34.84,34.89,36047.0
2019-03-01 14:00:00,34.89,35.01,34.88,34.97,39998.0,34.89,35.01,34.88,34.97,39998.0
2019-03-01 14:30:00,34.96,34.98,34.89,34.96,39312.0,34.96,34.98,34.89,34.96,39312.0
2019-03-01 15:00:00,34.95,34.99,34.94,34.98,48108.0,34.95,34.99,34.94,34.98,48108.0
2019-03-01 15:30:00,34.99,35.05,34.85,34.89,185949.0,34.99,35.05,34.85,34.89,185949.0
2019-03-04 09:30:00,34.9,35.07,34.59,34.65,43473.0,34.9,35.07,34.59,34.65,43473.0
2019-03-04 10:00:00,34.64,34.83,34.5,34.82,47310.0,34.64,34.83,34.5,34.82,47310.0
2019-03-04 10:30:00,34.8,34.84,34.69,34.81,34546.0,34.8,34.84,34.69,34.81,34546.0
2019-03-04 11:00:00,34.82,35.04,34.78,34.92,53074.0,34.82,35.04,34.78,34.92,53074.0
2019-03-04 11:30:00,34.91,35.02,34.89,34.95,40606.0,34.91,35.02,34.89,34.95,40606.0
2019-03-04 12:00:00,34.94,35.01,34.76,34.9,33579.0,34.94,35.01,34.76,34.9,33579.0
2019-03-04 12:30:00,34.9,34.92,34.76,34.8,31490.0,34.9,34.92,34.76,34.8,31490.0
2019-03-04 13:00:00,34.79,34.79,34.65,34.74,27842.0,34.79,34.79,34.65,34.74,27842.0
2019-03-04 13:30:00,34.75,34.83,34.72,34.8,19319.0,34.75,34.83,34.72,34.8,19319.0
2019-03-04 14:00:00,34.81,34.85,34.72,34.83,23278.0,34.81,34.85,34.72,34.83,23278.0
2019-03-04 14:30:00,34.84,34.84,34.73,34.73,28668.0,34.84,34.84,34.73,34.73,28668.0
2019-03-04 15:00:00,34.74,34.75,34.64,34.64,48489.0,34.74,34.75,34.64,34.64,48489.0
2019-03-04 15:30:00,34.65,34.69,34.59,34.6,129873.0,34.65,34.69,34.59,34.6,129873.0
2019-03-05 09:30:00,34.69,34.88,34.35,34.63,17399.0,34.69,34.88,34.35,34.63,17399.0
2019-03-05 10:00:00,34.68,34.9,34.61,34.87,17117.0,34.68,34.9,34.61,34.87,17117.0
2019-03-05 10:30:00,34.89,34.93,34.73,34.86,24767.0,34.89,34.93,34.73,34.86,24767.0
2019-03-05 11:00:00,34.86,35.08,34.81,34.92,32408.0,34.86,35.08,34.81,34.92,32408.0
2019-03-05 11:30:00,34.9,35.03,34.87,34.95,37581.0,34.9,35.03,34.87,34.95,37581.0
2019-03-05 12:00:00,34.95,35.0,34.84,34.89,19107.0,34.95,35.0,34.84,34.89,19107.0
2019-03-05 12:30:00,34.88,34.91,34.85,34.91,17723.0,34.88,34.91,34.85,34.91,17723.0
2019-03-05 13:00:00,34.94,34.96,34.84,34.84,15098.0,34.94,34.96,34.84,34.84,15098.0
2019-03-05 13:30:00,34.83,34.96,34.83,34.95,19065.0,34.83,34.96,34.83,34.95,19065.0
2019-03-05 14:00:00,34.95,35.12,34.93,35.1,18422.0,34.95,35.12,34.93,35.1,18422.0
2019-03-05 14:30:00,35.12,35.12,34.96,34.99,18007.0,35.12,35.12,34.96,34.99,18007.0
2019-03-05 15:00:00,34.99,35.04,34.91,34.93,28096.0,34.99,35.04,34.91,34.93,28096.0
2019-03-05 15:30:00,34.93,35.0,34.88,34.88,110505.0,34.93,35.0,34.88,34.88,110505.0
2019-03-06 09:30:00,34.84,35.0,34.47,34.58,44523.0,34.84,35.0,34.47,34.58,44523.0
2019-03-06 10:00:00,34.57,34.76,34.53,34.7,33026.0,34.57,34.76,34.53,34.7,33026.0
2019-03-06 10:30:00,34.67,34.81,34.65,34.72,38724.0,34.67,34.81,34.65,34.72,38724.0
2019-03-06 11:00:00,34.73,34.9,34.72,34.88,37533.0,34.73,34.9,34.72,34.88,37533.0
2019-03-06 11:30:00,34.9,35.02,34.87,34.9,37376.0,34.9,35.02,34.87,34.9,37376.0
2019-03-06 12:00:00,34.88,34.94,34.73,34.74,40824.0,34.88,34.94,34.73,34.74,40824.0
2019-03-06 12:30:00,34.74,34.81,34.73,34.78,38423.0,34.74,34.81,34.73,34.78,38423.0
2019-03-06 13:00:00,34.78,34.83,34.75,34.79,39515.0,34.78,34.83,34.75,34.79,39515.0
2019-03-06 13:30:00,34.8,34.92,34.76,34.9,38973.0,34.8,34.92,34.76,34.9,38973.0
2019-03-06 14:00:00,34.89,34.9,34.74,34.75,46627.0,34.89,34.9,34.74,34.75,46627.0
2019-03-06 14:30:00,34.75,34.75,34.61,34.64,70129.0,34.75,34.75,34.61,34.64,70129.0
2019-03-06 15:00:00,34.63,34.66,34.5,34.51,93603.0,34.63,34.66,34.5,34.51,93603.0
2019-03-06 15:30:00,34.51,34.58,34.35,34.44,187239.0,34.51,34.58,34.35,34.44,187239.0
2019-03-07 09:30:00,34.3,34.37,33.99,34.24,28791.0,34.3,34.37,33.99,34.24,28791.0
2019-03-07 10:00:00,34.27,34.3,34.0,34.19,21989.0,34.27,34.3,34.0,34.19,21989.0
2019-03-07 10:30:00,34.19,34.29,34.14,34.18,38363.0,34.19,34.29,34.14,34.18,38363.0
2019-03-07 11:00:00,34.19,34.2,33.91,34.11,56409.0,34.19,34.2,33.91,34.11,56409.0
2019-03-07 11:30:00,34.11,34.15,33.83,33.84,25700.0,34.11,34.15,33.83,33.84,25700.0
2019-03-07 12:00:00,33.86,33.89,33.78,33.79,20823.0,33.86,33.89,33.78,33.79,20823.0
2019-03-07 12:30:00,33.81,33.98,33.76,33.91,36476.0,33.81,33.98,33.76,33.91,36476.0
2019-03-07 13:00:00,33.9,34.0,33.89,34.0,18205.0,33.9,34.0,33.89,34.0,18205.0
2019-03-07 13:30:00,34.0,34.0,33.85,33.88,20440.0,34.0,34.0,33.85,33.88,20440.0
2019-03-07 14:00:00,33.9,33.91,33.75,33.8,38097.0,33.9,33.91,33.75,33.8,38097.0
2019-03-07 14:30:00,33.8,33.81,33.61,33.61,38157.0,33.8,33.81,33.61,33.61,38157.0
2019-03-07 15:00:00,33.6,33.73,33.56,33.69,59137.0,33.6,33.73,33.56,33.69,59137.0
2019-03-07 15:30:00,33.69,33.77,33.65,33.73,113297.0,33.69,33.77,33.65,33.73,113297.0
2019-03-08 09:30:00,33.48,33.75,33.28,33.34,63913.0,33.48,33.75,33.28,33.34,63913.0
2019-03-08 10:00:00,33.34,33.49,33.17,33.26,58375.0,33.34,33.49,33.17,33.26,58375.0
2019-03-08 10:30:00,33.27,33.35,33.19,33.26,49077.0,33.27,33.35,33.19,33.26,49077.0
2019-03-08 11:00:00,33.27,33.5,33.2,33.34,41409.0,33.27,33.5,33.2,33.34,41409.0
2019-03-08 11:30:00,33.35,33.42,33.28,33.37,21702.0,33.35,33.42,33.28,33.37,21702.0
2019-03-08 12:00:00,33.36,33.65,33.31,33.55,56343.0,33.36,33.65,33.31,33.55,56343.0
2019-03-08 12:30:00,33.54,33.55,33.47,33.52,21355.0,33.54,33.55,33.47,33.52,21355.0
2019-03-08 13:00:00,33.52,33.59,33.5,33.54,22597.0,33.52,33.59,33.5,33.54,22597.0
2019-03-08 13:30:00,33.53,33.57,33.48,33.5,30782.0,33.53,33.57,33.48,33.5,30782.0
2019-03-08 14:00:00,33.51,33.56,33.49,33.53,30462.0,33.51,33.56,33.49,33.53,30462.0
2019-03-08 14:30:00,33.53,33.67,33.47,33.67,44018.0,33.53,33.67,33.47,33.67,44018.0
2019-03-08 15:00:00,33.66,33.74,33.57,33.64,48195.0,33.66,33.74,33.57,33.64,48195.0
2019-03-08 15:30:00,33.63,33.74,33.6,33.61,127096.0,33.63,33.74,33.6,33.61,127096.0
2019-03-11 09:30:00,33.83,34.01,33.8,33.84,25028.0,33.83,34.01,33.8,33.84,25028.0
2019-03-11 10:00:00,33.87,33.97,33.82,33.89,22579.0,33.87,33.97,33.82,33.89,22579.0
2019-03-11 10:30:00,33.89,34.26,33.89,34.09,37525.0,33.89,34.26,33.89,34.09,37525.0
2019-03-11 11:00:00,34.09,34.27,34.08,34.11,28814.0,34.09,34.27,34.08,34.11,28814.0
2019-03-11 11:30:00,34.1,34.41,34.07,34.37,44978.0,34.1,34.41,34.07,34.37,44978.0
2019-03-11 12:00:00,34.37,34.54,34.36,34.5,42659.0,34.37,34.54,34.36,34.5,42659.0
2019-03-11 12:30:00,34.52,34.67,34.47,34.61,67392.0,34.52,34.67,34.47,34.61,67392.0
2019-03-11 13:00:00,34.61,34.71,34.58,34.61,29375.0,34.61,34.71,34.58,34.61,29375.0
2019-03-11 13:30:00,34.61,34.78,34.61,34.67,47832.0,34.61,34.78,34.61,34.67,47832.0
2019-03-11 14:00:00,34.67,34.67,34.48,34.48,32832.0,34.67,34.67,34.48,34.48,32832.0
2019-03-11 14:30:00,34.48,34.6,34.44,34.58,47821.0,34.48,34.6,34.44,34.58,47821.0
2019-03-11 15:00:00,34.58,34.62,34.49,34.56,39026.0,34.58,34.62,34.49,34.56,39026.0
2019-03-11 15:30:00,34.56,34.59,34.42,34.44,143091.0,34.56,34.59,34.42,34.44,143091.0
2019-03-12 09:30:00,34.35,34.63,34.33,34.53,30804.0,34.35,34.63,34.33,34.53,30804.0
2019-03-12 10:00:00,34.51,34.53,34.33,34.48,25945.0,34.51,34.53,34.33,34.48,25945.0
2019-03-12 10:30:00,34.48,34.51,34.09,34.12,61681.0,34.48,34.51,34.09,34.12,61681.0
2019-03-12 11:00:00,34.13,34.22,34.03,34.15,35130.0,34.13,34.22,34.03,34.15,35130.0
2019-03-12 11:30:00,34.15,34.38,34.15,34.28,25641.0,34.15,34.38,34.15,34.28,25641.0
2019-03-12 12:00:00,34.29,34.41,34.24,34.39,26949.0,34.29,34.41,34.24,34.39,26949.0
2019-03-12 12:30:00,34.39,34.39,34.27,34.31,29669.0,34.39,34.39,34.27,34.31,29669.0
2019-03-12 13:00:00,34.3,34.3,34.14,34.16,25768.0,34.3,34.3,34.14,34.16,25768.0
2019-03-12 13:30:00,34.16,34.25,34.16,34.22,23162.0,34.16,34.25,34.16,34.22,23162.0
2019-03-12 14:00:00,34.23,34.27,34.04,34.06,31708.0,34.23,34.27,34.04,34.06,31708.0
2019-03-12 14:30:00,34.06,34.13,34.04,34.06,29440.0,34.06,34.13,34.04,34.06,29440.0
2019-03-12 15:00:00,34.06,34.07,33.97,34.02,46364.0,34.06,34.07,33.97,34.02,46364.0
2019-03-12 15:30:00,34.02,34.07,33.93,34.07,117244.0,34.02,34.07,33.93,34.07,117244.0
2019-03-13 09:30:00,34.06,34.37,34.06,34.16,41619.0,34.06,34.37,34.06,34.16,41619.0
2019-03-13 10:00:00,34.12,34.3,34.09,34.16,21846.0,34.12,34.3,34.09,34.16,21846.0
2019-03-13 10:30:00,34.16,34.25,34.1,34.11,30912.0,34.16,34.25,34.1,34.11,30912.0
2019-03-13 11:00:00,34.1,34.15,34.06,34.14,26962.0,34.1,34.15,34.06,34.14,26962.0
2019-03-13 11:30:00,34.15,34.17,33.94,33.96,32141.0,34.15,34.17,33.94,33.96,32141.0
2019-03-13 12:00:00,33.98,34.05,33.93,33.97,35525.0,33.98,34.05,33.93,33.97,35525.0
2019-03-13 12:30:00,33.96,34.13,33.93,34.11,37462.0,33.96,34.13,33.93,34.11,37462.0
2019-03-13 13:00:00,34.12,34.13,34.05,34.1,48293.0,34.12,34.13,34.05,34.1,48293.0
2019-03-13 13:30:00,34.09,34.15,34.08,34.14,29308.0,34.09,34.15,34.08,34.14,29308.0
2019-03-13 14:00:00,34.15,34.2,34.08,34.11,22326.0,34.15,34.2,34.08,34.11,22326.0
2019-03-13 14:30:00,34.1,34.1,33.83,33.89,45617.0,34.1,34.1,33.83,33.89,45617.0
2019-03-13 15:00:00,33.88,33.88,33.75,33.88,54741.0,33.88,33.88,33.75,33.88,54741.0
2019-03-13 15:30:00,33.87,33.88,33.75,33.78,185824.0,33.87,33.88,33.75,33.78,185824.0
2019-03-14 09:30:00,33.69,33.69,33.3,33.4,32842.0,33.69,33.69,33.3,33.4,32842.0
2019-03-14 10:00:00,33.41,33.47,33.18,33.23,37741.0,33.41,33.47,33.18,33.23,37741.0
2019-03-14 10:30:00,33.21,33.44,33.21,33.33,37780.0,33.21,33.44,33.21,33.33,37780.0
2019-03-14 11:00:00,33.33,33.38,33.15,33.17,29526.0,33.33,33.38,33.15,33.17,29526.0
2019-03-14 11:30:00,33.17,33.27,33.07,33.2,61436.0,33.17,33.27,33.07,33.2,61436.0
2019-03-14 12:00:00,33.2,33.2,33.05,33.08,36204.0,33.2,33.2,33.05,33.08,36204.0
2019-03-14 12:30:00,33.1,33.15,32.97,33.03,55027.0,33.1,33.15,32.97,33.03,55027.0
2019-03-14 13:00:00,33.01,33.05,32.98,33.0,17914.0,33.01,33.05,32.98,33.0,17914.0
2019-03-14 13:30:00,32.99,33.06,32.97,33.05,26863.0,32.99,33.06,32.97,33.05,26863.0
2019-03-14 14:00:00,33.06,33.11,33.02,33.02,30519.0,33.06,33.11,33.02,33.02,30519.0
2019-03-14 14:30:00,33.02,33.03,32.94,33.0,62884.0,33.02,33.03,32.94,33.0,62884.0
2019-03-14 15:00:00,33.01,33.03,32.91,32.95,74216.0,33.01,33.03,32.91,32.95,74216.0
2019-03-14 15:30:00,32.95,32.96,32.84,32.88,205946.0,32.95,32.96,32.84,32.88,205946.0
2019-03-15 09:30:00,32.98,33.26,32.97,33.23,89543.0,32.98,33.26,32.97,33.23,89543.0
2019-03-15 10:00:00,33.2,33.34,33.04,33.22,34393.0,33.2,33.34,33.04,33.22,34393.0
2019-03-15 10:30:00,33.23,33.28,33.15,33.23,27357.0,33.23,33.28,33.15,33.23,27357.0
2019-03-15 11:00:00,33.25,33.25,33.17,33.2,22905.0,33.25,33.25,33.17,33.2,22905.0
2019-03-15 11:30:00,33.2,33.2,33.09,33.14,37692.0,33.2,33.2,33.09,33.14,37692.0
2019-03-15 12:00:00,33.14,33.19,33.1,33.18,21254.0,33.14,33.19,33.1,33.18,21254.0
2019-03-15 12:30:00,33.17,33.32,33.14,33.3,26393.0,33.17,33.32,33.14,33.3,26393.0
2019-03-15 13:00:00,33.31,33.31,33.17,33.19,32900.0,33.31,33.31,33.17,33.19,32900.0
2019-03-15 13:30:00,33.19,33.22,33.05,33.05,38624.0,33.19,33.22,33.05,33.05,38624.0
2019-03-15 14:00:00,33.05,33.12,32.92,32.93,58195.0,33.05,33.12,32.92,32.93,58195.0
2019-03-15 14:30:00,32.92,33.03,32.83,32.98,80716.0,32.92,33.03,32.83,32.98,80716.0
2019-03-15 15:00:00,32.98,33.01,32.89,32.96,66984.0,32.98,33.01,32.89,32.96,66984.0
2019-03-15 15:30:00,32.95,32.96,32.83,32.88,200533.0,32.95,32.96,32.83,32.88,200533.0
2019-03-18 09:30:00,33.04,33.41,32.92,33.31,19107.0,33.04,33.41,32.92,33.31,19107.0
2019-03-18 10:00:00,33.28,33.54,33.22,33.23,41004.0,33.28,33.54,33.22,33.23,41004.0
2019-03-18 10:30:00,33.23,33.41,33.16,33.41,40462.0,33.23,33.41,33.16,33.41,40462.0
2019-03-18 11:00:00,33.42,33.54,33.22,33.24,24671.0,33.42,33.54,33.22,33.24,24671.0
2019-03-18 11:30:00,33.25,33.26,33.12,33.13,18837.0,33.25,33.26,33.12,33.13,18837.0
2019-03-18 12:00:00,33.13,33.21,33.09,33.2,20616.0,33.13,33.21,33.09,33.2,20616.0
2019-03-18 12:30:00,33.2,33.45,33.19,33.38,30734.0,33.2,33.45,33.19,33.38,30734.0
2019-03-18 13:00:00,33.39,33.5,33.36,33.48,16332.0,33.39,33.5,33.36,33.48,16332.0
2019-03-18 13:30:00,33.48,33.6,33.48,33.58,20563.0,33.48,33.6,33.48,33.58,20563.0
2019-03-18 14:00:00,33.58,33.6,33.47,33.58,31568.0,33.58,33.6,33.47,33.58,31568.0
2019-03-18 14:30:00,33.59,33.67,33.57,33.6,24521.0,33.59,33.67,33.57,33.6,24521.0
2019-03-18 15:00:00,33.6,33.74,33.56,33.73,33917.0,33.6,33.74,33.56,33.73,33917.0
2019-03-18 15:30:00,33.74,33.77,33.64,33.67,140409.0,33.74,33.77,33.64,33.67,140409.0
2019-03-19 09:30:00,33.8,33.99,33.7,33.86,19859.0,33.8,33.99,33.7,33.86,19859.0
2019-03-19 10:00:00,33.84,33.89,33.74,33.85,21694.0,33.84,33.89,33.74,33.85,21694.0
2019-03-19 10:30:00,33.84,33.97,33.81,33.83,64740.0,33.84,33.97,33.81,33.83,64740.0
2019-03-19 11:00:00,33.85,33.99,33.8,33.83,25310.0,33.85,33.99,33.8,33.83,25310.0
2019-03-19 11:30:00,33.84,33.99,33.82,33.98,17777.0,33.84,33.99,33.82,33.98,17777.0
2019-03-19 12:00:00,33.97,34.11,33.97,33.99,36267.0,33.97,34.11,33.97,33.99,36267.0
2019-03-19 12:30:00,34.01,34.06,33.84,33.88,26321.0,34.01,34.06,33.84,33.88,26321.0
2019-03-19 13:00:00,33.88,33.96,33.84,33.89,15301.0,33.88,33.96,33.84,33.89,15301.0
2019-03-19 13:30:00,33.88,33.92,33.81,33.87,19007.0,33.88,33.92,33.81,33.87,19007.0
2019-03-19 14:00:00,33.88,33.89,33.7,33.72,26060.0,33.88,33.89,33.7,33.72,26060.0
2019-03-19 14:30:00,33.73,33.79,33.65,33.68,30533.0,33.73,33.79,33.65,33.68,30533.0
2019-03-19 15:00:00,33.68,33.74,33.53,33.57,39670.0,33.68,33.74,33.53,33.57,39670.0
2019-03-19 15:30:00,33.55,33.56,33.35,33.46,208230.0,33.55,33.56,33.35,33.46,208230.0
2019-03-20 09:30:00,33.47,33.81,33.28,33.52,24108.0,33.47,33.81,33.28,33.52,24108.0
2019-03-20 10:00:00,33.54,33.66,33.49,33.52,22804.0,33.54,33.66,33.49,33.52,22804.0
2019-03-20 10:30:00,33.53,33.64,33.52,33.6,17393.0,33.53,33.64,33.52,33.6,17393.0
2019-03-20 11:00:00,33.61,33.68,33.56,33.6,19219.0,33.61,33.68,33.56,33.6,19219.0
2019-03-20 11:30:00,33.6,33.62,33.4,33.41,29906.0,33.6,33.62,33.4,33.41,29906.0
2019-03-20 12:00:00,33.44,33.5,33.39,33.41,71241.0,33.44,33.5,33.39,33.41,71241.0
2019-03-20 12:30:00,33.41,33.54,33.36,33.54,15476.0,33.41,33.54,33.36,33.54,15476.0
2019-03-20 13:00:00,33.53,33.6,33.5,33.57,13921.0,33.53,33.6,33.5,33.57,13921.0
2019-03-20 13:30:00,33.56,33.68,33.54,33.65,66976.0,33.56,33.68,33.54,33.65,66976.0
2019-03-20 14:00:00,33.66,33.98,33.65,33.84,23407.0,33.66,33.98,33.65,33.84,23407.0
2019-03-20 14:30:00,33.83,33.98,33.75,33.9,28318.0,33.83,33.98,33.75,33.9,28318.0
2019-03-20 15:00:00,33.92,34.01,33.81,33.83,31238.0,33.92,34.01,33.81,33.83,31238.0
2019-03-20 15:30:00,33.84,33.84,33.55,33.61,91312.0,33.84,33.84,33.55,33.61,91312.0
2019-03-21 09:30:00,33.46,34.19,33.27,34.1,49217.0,33.46,34.19,33.27,34.1,49217.0
2019-03-21 10:00:00,34.11,34.32,34.11,34.2,38421.0,34.11,34.32,34.11,34.2,38421.0
2019-03-21 10:30:00,34.2,34.37,34.08,34.25,20950.0,34.2,34.37,34.08,34.25,20950.0
2019-03-21 11:00:00,34.26,34.54,34.26,34.46,45226.0,34.26,34.54,34.26,34.46,45226.0
2019-03-21 11:30:00,34.43,34.65,34.43,34.54,53696.0,34.43,34.65,34.43,34.54,53696.0
2019-03-21 12:00:00,34.54,34.65,34.43,34.57,34790.0,34.54,34.65,34.43,34.57,34790.0
2019-03-21 12:30:00,34.56,34.7,34.51,34.64,45885.0,34.56,34.7,34.51,34.64,45885.0
2019-03-21 13:00:00,34.63,34.69,34.55,34.69,19958.0,34.63,34.69,34.55,34.69,19958.0
2019-03-21 13:30:00,34.69,34.7,34.55,34.58,29801.0,34.69,34.7,34.55,34.58,29801.0
2019-03-21 14:00:00,34.58,34.68,34.58,34.64,20681.0,34.58,34.68,34.58,34.64,20681.0
2019-03-21 14:30:00,34.64,34.89,34.63,34.72,41322.0,34.64,34.89,34.63,34.72,41322.0
2019-03-21 15:00:00,34.72,34.84,34.72,34.78,45327.0,34.72,34.84,34.72,34.78,45327.0
2019-03-21 15:30:00,34.77,34.78,34.65,34.69,121452.0,34.77,34.78,34.65,34.69,121452.0
2019-03-22 09:30:00,34.2,34.54,33.81,34.05,36915.0,34.2,34.54,33.81,34.05,36915.0
2019-03-22 10:00:00,34.05,34.17,33.84,33.91,31480.0,34.05,34.17,33.84,33.91,31480.0
2019-03-22 10:30:00,33.91,34.06,33.88,33.9,46135.0,33.91,34.06,33.88,33.9,46135.0
2019-03-22 11:00:00,33.9,33.96,33.78,33.82,41699.0,33.9,33.96,33.78,33.82,41699.0
2019-03-22 11:30:00,33.8,33.84,33.52,33.54,39099.0,33.8,33.84,33.52,33.54,39099.0
2019-03-22 12:00:00,33.54,33.64,33.49,33.56,62723.0,33.54,33.64,33.49,33.56,62723.0
2019-03-22 12:30:00,33.56,33.59,33.48,33.56,31152.0,33.56,33.59,33.48,33.56,31152.0
2019-03-22 13:00:00,33.55,33.63,33.48,33.53,19832.0,33.55,33.63,33.48,33.53,19832.0
2019-03-22 13:30:00,33.52,33.59,33.51,33.59,30654.0,33.52,33.59,33.51,33.59,30654.0
2019-03-22 14:00:00,33.58,33.71,33.55,33.65,19617.0,33.58,33.71,33.55,33.65,19617.0
2019-03-22 14:30:00,33.65,34.08,33.61,33.99,223805.0,33.65,34.08,33.61,33.99,223805.0
2019-03-22 15:00:00,33.98,34.05,33.86,33.86,125603.0,33.98,34.05,33.86,33.86,125603.0
2019-03-22 15:30:00,33.84,33.84,33.55,33.57,118229.0,33.84,33.84,33.55,33.57,118229.0
2019-03-25 09:30:00,33.54,33.75,33.46,33.49,50066.0,33.54,33.75,33.46,33.49,50066.0
2019-03-25 10:00:00,33.52,33.69,33.42,33.69,27609.0,33.52,33.69,33.42,33.69,27609.0
2019-03-25 10:30:00,33.7,34.02,33.7,33.94,83161.0,33.7,34.02,33.7,33.94,83161.0
2019-03-25 11:00:00,33.95,34.18,33.91,34.13,22106.0,33.95,34.18,33.91,34.13,22106.0
2019-03-25 11:30:00,34.12,34.13,33.97,33.97,25085.0,34.12,34.13,33.97,33.97,25085.0
2019-03-25 12:00:00,33.93,34.14,33.89,34.08,51072.0,33.93,34.14,33.89,34.08,51072.0
2019-03-25 12:30:00,34.07,34.07,33.88,34.06,29598.0,34.07,34.07,33.88,34.06,29598.0
2019-03-25 13:00:00,34.07,34.07,33.95,33.96,23093.0,34.07,34.07,33.95,33.96,23093.0
2019-03-25 13:30:00,33.95,34.01,33.91,33.94,50806.0,33.95,34.01,33.91,33.94,50806.0
2019-03-25 14:00:00,33.95,34.01,33.86,33.96,147435.0,33.95,34.01,33.86,33.96,147435.0
2019-03-25 14:30:00,33.96,34.0,33.91,33.94,44291.0,33.96,34.0,33.91,33.94,44291.0
2019-03-25 15:00:00,33.95,34.01,33.89,33.97,24956.0,33.95,34.01,33.89,33.97,24956.0
2019-03-25 15:30:00,33.97,34.05,33.91,33.98,76894.0,33.97,34.05,33.91,33.98,76894.0
2019-03-26 09:30:00,34.11,34.63,34.11,34.21,34382.0,34.11,34.63,34.11,34.21,34382.0
2019-03-26 10:00:00,34.2,34.39,34.11,34.37,25425.0,34.2,34.39,34.11,34.37,25425.0
2019-03-26 10:30:00,34.35,34.65,34.3,34.58,33457.0,34.35,34.65,34.3,34.58,33457.0
2019-03-26 11:00:00,34.58,34.58,34.21,34.28,22449.0,34.58,34.58,34.21,34.28,22449.0
2019-03-26 11:30:00,34.29,34.39,34.23,34.3,14355.0,34.29,34.39,34.23,34.3,14355.0
2019-03-26 12:00:00,34.28,34.31,34.05,34.09,18755.0,34.28,34.31,34.05,34.09,18755.0
2019-03-26 12:30:00,34.08,34.09,33.97,34.0,18896.0,34.08,34.09,33.97,34.0,18896.0
2019-03-26 13:00:00,34.0,34.19,33.99,34.06,25798.0,34.0,34.19,33.99,34.06,25798.0
2019-03-26 13:30:00,34.05,34.09,33.96,34.05,28671.0,34.05,34.09,33.96,34.05,28671.0
2019-03-26 14:00:00,34.06,34.15,33.96,34.13,34982.0,34.06,34.15,33.96,34.13,34982.0
2019-03-26 14:30:00,34.11,34.29,34.09,34.29,17243.0,34.11,34.29,34.09,34.29,17243.0
2019-03-26 15:00:00,34.3,34.32,34.2,34.2,24326.0,34.3,34.32,34.2,34.2,24326.0
2019-03-26 15:30:00,34.2,34.35,34.19,34.33,169939.0,34.2,34.35,34.19,34.33,169939.0
2019-03-27 09:30:00,34.07,34.79,34.07,34.58,64643.0,34.07,34.79,34.07,34.58,64643.0
2019-03-27 10:00:00,34.55,34.88,34.48,34.75,49625.0,34.55,34.88,34.48,34.75,49625.0
2019-03-27 10:30:00,34.71,34.8,34.52,34.55,19076.0,34.71,34.8,34.52,34.55,19076.0
2019-03-27 11:00:00,34.58,34.65,34.47,34.61,24410.0,34.58,34.65,34.47,34.61,24410.0
2019-03-27 11:30:00,34.61,34.68,34.52,34.61,40144.0,34.61,34.68,34.52,34.61,40144.0
2019-03-27 12:00:00,34.61,34.93,34.58,34.93,39286.0,34.61,34.93,34.58,34.93,39286.0
2019-03-27 12:30:00,34.92,34.95,34.85,34.91,17691.0,34.92,34.95,34.85,34.91,17691.0
2019-03-27 13:00:00,34.9,35.03,34.88,34.92,19146.0,34.9,35.03,34.88,34.92,19146.0
2019-03-27 13:30:00,34.93,35.08,34.93,35.06,27204.0,34.93,35.08,34.93,35.06,27204.0
2019-03-27 14:00:00,35.08,35.23,35.06,35.19,50459.0,35.08,35.23,35.06,35.19,50459.0
2019-03-27 14:30:00,35.18,35.27,35.16,35.23,139970.0,35.18,35.27,35.16,35.23,139970.0
2019-03-27 15:00:00,35.23,35.38,35.19,35.34,59637.0,35.23,35.38,35.19,35.34,59637.0
2019-03-27 15:30:00,35.34,35.41,35.23,35.25,152951.0,35.34,35.41,35.23,35.25,152951.0
2019-03-28 09:30:00,35.41,36.06,35.41,35.76,38189.0,35.41,36.06,35.41,35.76,38189.0
2019-03-28 10:00:00,35.71,35.73,35.52,35.53,58392.0,35.71,35.73,35.52,35.53,58392.0
2019-03-28 10:30:00,35.54,35.64,35.44,35.52,53693.0,35.54,35.64,35.44,35.52,53693.0
2019-03-28 11:00:00,35.53,35.54,35.2,35.2,31900.0,35.53,35.54,35.2,35.2,31900.0
2019-03-28 11:30:00,35.2,35.27,35.2,35.26,24968.0,35.2,35.27,35.2,35.26,24968.0
2019-03-28 12:00:00,35.26,35.26,35.06,35.07,28490.0,35.26,35.26,35.06,35.07,28490.0
2019-03-28 12:30:00,35.06,35.22,34.99,35.2,24209.0,35.06,35.22,34.99,35.2,24209.0
2019-03-28 13:00:00,35.21,35.31,35.21,35.29,18461.0,35.21,35.31,35.21,35.29,18461.0
2019-03-28 13:30:00,35.27,35.34,35.21,35.21,33297.0,35.27,35.34,35.21,35.21,33297.0
2019-03-28 14:00:00,35.21,35.35,35.2,35.31,26984.0,35.21,35.35,35.2,35.31,26984.0
2019-03-28 14:30:00,35.32,35.32,35.11,35.2,27149.0,35.32,35.32,35.11,35.2,27149.0
2019-03-28 15:00:00,35.2,35.24,35.04,35.1,54484.0,35.2,35.24,35.04,35.1,54484.0
2019-03-28 15:30:00,35.1,35.11,34.95,34.99,291981.0,35.1,35.11,34.95,34.99,291981.0
2019-03-29 09:30:00,35.19,36.16,35.19,36.1,42114.0,35.19,36.16,35.19,36.1,42114.0
2019-03-29 10:00:00,36.1,36.12,35.84,36.0,51006.0,36.1,36.12,35.84,36.0,51006.0
2019-03-29 10:30:00,36.0,36.0,35.74,35.8,46315.0,36.0,36.0,35.74,35.8,46315.0
2019-03-29 11:00:00,35.82,35.82,35.55,35.59,29020.0,35.82,35.82,35.55,35.59,29020.0
2019-03-29 11:30:00,35.58,35.85,35.54,35.76,44124.0,35.58,35.85,35.54,35.76,44124.0
2019-03-29 12:00:00,35.75,35.93,35.73,35.89,73222.0,35.75,35.93,35.73,35.89,73222.0
2019-03-29 12:30:00,35.87,36.04,35.82,36.02,28901.0,35.87,36.04,35.82,36.02,28901.0
2019-03-29 13:00:00,36.03,36.03,35.91,36.02,15946.0,36.03,36.03,35.91,36.02,15946.0
2019-03-29 13:30:00,36.02,36.08,35.87,35.87,31475.0,36.02,36.08,35.87,35.87,31475.0
2019-03-29 14:00:00,35.86,35.98,35.79,35.95,74258.0,35.86,35.98,35.79,35.95,74258.0
2019-03-29 14:30:00,35.94,35.97,35.8,35.86,31343.0,35.94,35.97,35.8,35.86,31343.0
2019-03-29 15:00:00,35.86,35.9,35.79,35.8,34441.0,35.86,35.9,35.79,35.8,34441.0
2019-03-29 15:30:00,35.8,35.86,35.68,35.73,161641.0,35.8,35.86,35.68,35.73,161641.0
2019-04-01 09:30:00,36.03,36.17,35.8,35.93,19821.0,36.03,36.17,35.8,35.93,19821.0
2019-04-01 10:00:00,35.87,36.11,35.81,35.95,23512.0,35.87,36.11,35.81,35.95,23512.0
2019-04-01 10:30:00,35.94,36.01,35.74,35.74,19428.0,35.94,36.01,35.74,35.74,19428.0
2019-04-01 11:00:00,35.74,35.91,35.64,35.84,46687.0,35.74,35.91,35.64,35.84,46687.0
2019-04-01 11:30:00,35.88,35.93,35.62,35.93,23135.0,35.88,35.93,35.62,35.93,23135.0
2019-04-01 12:00:00,35.95,35.98,35.83,35.9,12491.0,35.95,35.98,35.83,35.9,12491.0
2019-04-01 12:30:00,35.89,36.03,35.83,35.97,12342.0,35.89,36.03,35.83,35.97,12342.0
2019-04-01 13:00:00,35.99,36.08,35.92,35.97,20312.0,35.99,36.08,35.92,35.97,20312.0
2019-04-01 13:30:00,35.97,36.06,35.96,36.04,11738.0,35.97,36.06,35.96,36.04,11738.0
2019-04-01 14:00:00,36.05,36.12,36.03,36.06,24283.0,36.05,36.12,36.03,36.06,24283.0
2019-04-01 14:30:00,36.06,36.14,35.99,36.03,25667.0,36.06,36.14,35.99,36.03,25667.0
2019-04-01 15:00:00,36.03,36.18,36.0,36.13,34982.0,36.03,36.18,36.0,36.13,34982.0
2019-04-01 15:30:00,36.12,36.25,36.08,36.22,120257.0,36.12,36.25,36.08,36.22,120257.0
2019-04-02 09:30:00,36.27,36.27,35.92,36.09,34753.0,36.27,36.27,35.92,36.09,34753.0
2019-04-02 10:00:00,36.08,36.08,35.82,35.9,23637.0,36.08,36.08,35.82,35.9,23637.0
2019-04-02 10:30:00,35.89,35.94,35.7,35.73,29563.0,35.89,35.94,35.7,35.73,29563.0
2019-04-02 11:00:00,35.74,35.76,35.61,35.75,45493.0,35.74,35.76,35.61,35.75,45493.0
2019-04-02 11:30:00,35.75,35.94,35.74,35.92,28569.0,35.75,35.94,35.74,35.92,28569.0
2019-04-02 12:00:00,35.94,35.94,35.82,35.82,27810.0,35.94,35.94,35.82,35.82,27810.0
2019-04-02 12:30:00,35.83,35.91,35.83,35.87,75889.0,35.83,35.91,35.83,35.87,75889.0
2019-04-02 13:00:00,35.87,35.98,35.87,35.95,21274.0,35.87,35.98,35.87,35.95,21274.0
2019-04-02 13:30:00,35.96,35.96,35.82,35.84,12078.0,35.96,35.96,35.82,35.84,12078.0
2019-04-02 14:00:00,35.83,35.92,35.79,35.85,22790.0,35.83,35.92,35.79,35.85,22790.0
2019-04-02 14:30:00,35.85,35.86,35.74,35.79,24096.0,35.85,35.86,35.74,35.79,24096.0
2019-04-02 15:00:00,35.8,35.81,35.73,35.76,23906.0,35.8,35.81,35.73,35.76,23906.0
2019-04-02 15:30:00,35.77,35.96,35.76,35.86,140065.0,35.77,35.96,35.76,35.86,140065.0
2019-04-03 09:30:00,36.04,36.4,35.98,36.27,16828.0,36.04,36.4,35.98,36.27,16828.0
2019-04-03 10:00:00,36.24,36.47,36.19,36.37,31667.0,36.24,36.47,36.19,36.37,31667.0
2019-04-03 10:30:00,36.38,36.5,36.32,36.45,25930.0,36.38,36.5,36.32,36.45,25930.0
2019-04-03 11:00:00,36.46,36.6,36.38,36.59,25181.0,36.46,36.6,36.38,36.59,25181.0
2019-04-03 11:30:00,36.57,36.65,36.48,36.62,15788.0,36.57,36.65,36.48,36.62,15788.0
2019-04-03 12:00:00,36.63,36.71,36.57,36.69,12778.0,36.63,36.71,36.57,36.69,12778.0
2019-04-03 12:30:00,36.65,36.79,36.65,36.7,13943.0,36.65,36.79,36.65,36.7,13943.0
2019-04-03 13:00:00,36.7,36.73,36.63,36.7,8980.0,36.7,36.73,36.63,36.7,8980.0
2019-04-03 13:30:00,36.7,36.74,36.56,36.59,15811.0,36.7,36.74,36.56,36.59,15811.0
2019-04-03 14:00:00,36.58,36.78,36.57,36.78,18427.0,36.58,36.78,36.57,36.78,18427.0
2019-04-03 14:30:00,36.78,36.78,36.5,36.54,60850.0,36.78,36.78,36.5,36.54,60850.0
2019-04-03 15:00:00,36.54,36.57,36.33,36.42,42926.0,36.54,36.57,36.33,36.42,42926.0
2019-04-03 15:30:00,36.41,36.47,36.33,36.4,145888.0,36.41,36.47,36.33,36.4,145888.0
2019-04-04 09:30:00,36.41,36.79,36.41,36.66,39940.0,36.41,36.79,36.41,36.66,39940.0
2019-04-04 10:00:00,36.66,36.96,36.63,36.86,26040.0,36.66,36.96,36.63,36.86,26040.0
2019-04-04 10:30:00,36.87,36.96,36.77,36.91,61100.0,36.87,36.96,36.77,36.91,61100.0
2019-04-04 11:00:00,36.91,36.95,36.68,36.8,36485.0,36.91,36.95,36.68,36.8,36485.0
2019-04-04 11:30:00,36.8,36.83,36.68,36.77,16045.0,36.8,36.83,36.68,36.77,16045.0
2019-04-04 12:00:00,36.74,36.75,36.53,36.61,24952.0,36.74,36.75,36.53,36.61,24952.0
2019-04-04 12:30:00,36.59,36.82,36.57,36.75,33449.0,36.59,36.82,36.57,36.75,33449.0
2019-04-04 13:00:00,36.76,36.77,36.61,36.68,12405.0,36.76,36.77,36.61,36.68,12405.0
2019-04-04 13:30:00,36.69,36.82,36.69,36.75,16312.0,36.69,36.82,36.69,36.75,16312.0
2019-04-04 14:00:00,36.76,36.77,36.68,36.68,14998.0,36.76,36.77,36.68,36.68,14998.0
2019-04-04 14:30:00,36.69,36.73,36.53,36.53,36003.0,36.69,36.73,36.53,36.53,36003.0
2019-04-04 15:00:00,36.51,36.65,36.48,36.62,39854.0,36.51,36.65,36.48,36.62,39854.0
2019-04-04 15:30:00,36.62,36.73,36.62,36.67,140950.0,36.62,36.73,36.62,36.67,140950.0
2019-04-05 09:30:00,36.69,36.74,36.24,36.24,33848.0,36.69,36.74,36.24,36.24,33848.0
2019-04-05 10:00:00,36.24,36.37,36.18,36.23,55143.0,36.24,36.37,36.18,36.23,55143.0
2019-04-05 10:30:00,36.2,36.33,36.15,36.16,21718.0,36.2,36.33,36.15,36.16,21718.0
2019-04-05 11:00:00,36.17,36.25,36.1,36.16,31841.0,36.17,36.25,36.1,36.16,31841.0
2019-04-05 11:30:00,36.15,36.19,36.06,36.17,39619.0,36.15,36.19,36.06,36.17,39619.0
2019-04-05 12:00:00,36.17,36.22,36.06,36.06,40179.0,36.17,36.22,36.06,36.06,40179.0
2019-04-05 12:30:00,36.05,36.09,35.8,35.9,56199.0,36.05,36.09,35.8,35.9,56199.0
2019-04-05 13:00:00,35.91,35.91,35.84,35.87,30628.0,35.91,35.91,35.84,35.87,30628.0
2019-04-05 13:30:00,35.86,35.94,35.8,35.86,65228.0,35.86,35.94,35.8,35.86,65228.0
2019-04-05 14:00:00,35.87,35.88,35.66,35.7,39509.0,35.87,35.88,35.66,35.7,39509.0
2019-04-05 14:30:00,35.7,35.76,35.68,35.74,41273.0,35.7,35.76,35.68,35.74,41273.0
2019-04-05 15:00:00,35.73,35.77,35.66,35.75,119667.0,35.73,35.77,35.66,35.75,119667.0
2019-04-05 15:30:00,35.74,35.83,35.68,35.83,176267.0,35.74,35.83,35.68,35.83,176267.0
2019-04-08 09:30:00,35.78,35.91,35.46,35.85,44867.0,35.78,35.91,35.46,35.85,44867.0
2019-04-08 10:00:00,35.8,35.93,35.74,35.93,33587.0,35.8,35.93,35.74,35.93,33587.0
2019-04-08 10:30:00,35.94,36.02,35.9,35.95,104981.0,35.94,36.02,35.9,35.95,104981.0
2019-04-08 11:00:00,35.95,36.19,35.87,36.15,40057.0,35.95,36.19,35.87,36.15,40057.0
2019-04-08 11:30:00,36.14,36.34,36.14,36.27,42120.0,36.14,36.34,36.14,36.27,42120.0
2019-04-08 12:00:00,36.27,36.4,36.26,36.36,37201.0,36.27,36.4,36.26,36.36,37201.0
2019-04-08 12:30:00,36.36,36.46,36.32,36.37,38337.0,36.36,36.46,36.32,36.37,38337.0
2019-04-08 13:00:00,36.36,36.38,36.21,36.33,43538.0,36.36,36.38,36.21,36.33,43538.0
2019-04-08 13:30:00,36.34,36.46,36.33,36.44,28499.0,36.34,36.46,36.33,36.44,28499.0
2019-04-08 14:00:00,36.45,36.63,36.44,36.59,37171.0,36.45,36.63,36.44,36.59,37171.0
2019-04-08 14:30:00,36.59,36.59,36.49,36.5,33905.0,36.59,36.59,36.49,36.5,33905.0
2019-04-08 15:00:00,36.49,36.55,36.42,36.44,53010.0,36.49,36.55,36.42,36.44,53010.0
2019-04-08 15:30:00,36.44,36.51,36.34,36.47,165888.0,36.44,36.51,36.34,36.47,165888.0
2019-04-09 09:30:00,36.45,36.52,36.14,36.39,12704.0,36.45,36.52,36.14,36.39,12704.0
2019-04-09 10:00:00,36.41,36.47,36.25,36.34,17251.0,36.41,36.47,36.25,36.34,17251.0
2019-04-09 10:30:00,36.32,36.35,36.18,36.33,15314.0,36.32,36.35,36.18,36.33,15314.0
2019-04-09 11:00:00,36.34,36.39,36.17,36.26,15804.0,36.34,36.39,36.17,36.26,15804.0
2019-04-09 11:30:00,36.24,36.31,36.2,36.25,11423.0,36.24,36.31,36.2,36.25,11423.0
2019-04-09 12:00:00,36.27,36.34,36.24,36.29,18925.0,36.27,36.34,36.24,36.29,18925.0
2019-04-09 12:30:00,36.29,36.45,36.26,36.36,18159.0,36.29,36.45,36.26,36.36,18159.0
2019-04-09 13:00:00,36.38,36.4,36.32,36.35,7349.0,36.38,36.4,36.32,36.35,7349.0
2019-04-09 13:30:00,36.36,36.43,36.31,36.33,11588.0,36.36,36.43,36.31,36.33,11588.0
2019-04-09 14:00:00,36.3,36.4,36.24,36.32,31265.0,36.3,36.4,36.24,36.32,31265.0
2019-04-09 14:30:00,36.32,36.38,36.27,36.35,13178.0,36.32,36.38,36.27,36.35,13178.0
2019-04-09 15:00:00,36.37,36.39,36.28,36.28,17013.0,36.37,36.39,36.28,36.28,17013.0
2019-04-09 15:30:00,36.28,36.33,36.09,36.15,147776.0,36.28,36.33,36.09,36.15,147776.0
2019-04-10 09:30:00,36.25,36.42,36.02,36.13,15335.0,36.25,36.42,36.02,36.13,15335.0
2019-04-10 10:00:00,36.18,36.23,35.93,35.97,18965.0,36.18,36.23,35.93,35.97,18965.0
2019-04-10 10:30:00,36.03,36.09,35.92,36.08,13873.0,36.03,36.09,35.92,36.08,13873.0
2019-04-10 11:00:00,36.1,36.23,36.0,36.09,52196.0,36.1,36.23,36.0,36.09,52196.0
2019-04-10 11:30:00,36.11,36.29,36.11,36.27,41231.0,36.11,36.29,36.11,36.27,41231.0
2019-04-10 12:00:00,36.3,36.37,36.29,36.35,13787.0,36.3,36.37,36.29,36.35,13787.0
2019-04-10 12:30:00,36.35,36.35,36.24,36.24,38945.0,36.35,36.35,36.24,36.24,38945.0
2019-04-10 13:00:00,36.24,36.32,36.21,36.3,45295.0,36.24,36.32,36.21,36.3,45295.0
2019-04-10 13:30:00,36.3,36.41,36.26,36.39,20688.0,36.3,36.41,36.26,36.39,20688.0
2019-04-10 14:00:00,36.39,36.49,36.3,36.49,27568.0,36.39,36.49,36.3,36.49,27568.0
2019-04-10 14:30:00,36.48,36.6,36.43,36.57,52968.0,36.48,36.6,36.43,36.57,52968.0
2019-04-10 15:00:00,36.57,36.72,36.57,36.71,34199.0,36.57,36.72,36.57,36.71,34199.0
2019-04-10 15:30:00,36.71,36.9,36.71,36.86,172286.0,36.71,36.9,36.71,36.86,172286.0
2019-04-11 09:30:00,36.94,37.13,36.7,36.81,16767.0,36.94,37.13,36.7,36.81,16767.0
2019-04-11 10:00:00,36.81,36.91,36.62,36.82,17863.0,36.81,36.91,36.62,36.82,17863.0
2019-04-11 10:30:00,36.8,36.8,36.58,36.6,19800.0,36.8,36.8,36.58,36.6,19800.0
2019-04-11 11:00:00,36.62,36.75,36.58,36.61,24000.0,36.62,36.75,36.58,36.61,24000.0
2019-04-11 11:30:00,36.62,36.64,36.51,36.58,20714.0,36.62,36.64,36.51,36.58,20714.0
2019-04-11 12:00:00,36.58,36.62,36.53,36.58,19326.0,36.58,36.62,36.53,36.58,19326.0
2019-04-11 12:30:00,36.57,36.6,36.53,36.57,17030.0,36.57,36.6,36.53,36.57,17030.0
2019-04-11 13:00:00,36.57,36.58,36.47,36.52,14700.0,36.57,36.58,36.47,36.52,14700.0
2019-04-11 13:30:00,36.5,36.57,36.47,36.53,16255.0,36.5,36.57,36.47,36.53,16255.0
2019-04-11 14:00:00,36.52,36.55,36.48,36.49,18789.0,36.52,36.55,36.48,36.49,18789.0
2019-04-11 14:30:00,36.5,36.58,36.5,36.54,16156.0,36.5,36.58,36.5,36.54,16156.0
2019-04-11 15:00:00,36.54,36.59,36.5,36.52,43473.0,36.54,36.59,36.5,36.52,43473.0
2019-04-11 15:30:00,36.52,36.59,36.49,36.56,143464.0,36.52,36.59,36.49,36.56,143464.0
2019-04-12 09:30:00,36.73,37.32,36.47,37.12,27984.0,36.73,37.32,36.47,37.12,27984.0
2019-04-12 10:00:00,37.16,37.18,36.96,36.96,30555.0,37.16,37.18,36.96,36.96,30555.0
2019-04-12 10:30:00,37.0,37.14,36.97,37.12,25817.0,37.0,37.14,36.97,37.12,25817.0
2019-04-12 11:00:00,37.12,37.26,37.12,37.22,29970.0,37.12,37.26,37.12,37.22,29970.0
2019-04-12 11:30:00,37.23,37.34,37.2,37.28,17023.0,37.23,37.34,37.2,37.28,17023.0
2019-04-12 12:00:00,37.28,37.29,37.22,37.24,20533.0,37.28,37.29,37.22,37.24,20533.0
2019-04-12 12:30:00,37.25,37.33,37.17,37.27,25515.0,37.25,37.33,37.17,37.27,25515.0
2019-04-12 13:00:00,37.28,37.29,37.16,37.26,21791.0,37.28,37.29,37.16,37.26,21791.0
2019-04-12 13:30:00,37.26,37.31,37.24,37.25,29448.0,37.26,37.31,37.24,37.25,29448.0
2019-04-12 14:00:00,37.24,37.28,37.03,37.28,96991.0,37.24,37.28,37.03,37.28,96991.0
2019-04-12 14:30:00,37.28,37.33,37.25,37.27,24403.0,37.28,37.33,37.25,37.27,24403.0
2019-04-12 15:00:00,37.27,37.41,37.24,37.36,27163.0,37.27,37.41,37.24,37.36,27163.0
2019-04-12 15:30:00,37.36,37.4,37.29,37.33,121767.0,37.36,37.4,37.29,37.33,121767.0
2019-04-15 09:30:00,37.41,37.73,37.18,37.18,34462.0,37.41,37.73,37.18,37.18,34462.0
2019-04-15 10:00:00,37.2,37.42,37.17,37.27,33409.0,37.2,37.42,37.17,37.27,33409.0
2019-04-15 10:30:00,37.26,37.26,37.04,37.12,17125.0,37.26,37.26,37.04,37.12,17125.0
2019-04-15 11:00:00,37.17,37.45,37.11,37.42,56583.0,37.17,37.45,37.11,37.42,56583.0
2019-04-15 11:30:00,37.42,37.44,37.2,37.33,21364.0,37.42,37.44,37.2,37.33,21364.0
2019-04-15 12:00:00,37.32,37.33,37.13,37.13,15219.0,37.32,37.33,37.13,37.13,15219.0
2019-04-15 12:30:00,37.14,37.19,37.11,37.15,11904.0,37.14,37.19,37.11,37.15,11904.0
2019-04-15 13:00:00,37.14,37.22,37.12,37.22,12591.0,37.14,37.22,37.12,37.22,12591.0
2019-04-15 13:30:00,37.24,37.27,37.16,37.21,11031.0,37.24,37.27,37.16,37.21,11031.0
2019-04-15 14:00:00,37.21,37.27,37.2,37.27,12445.0,37.21,37.27,37.2,37.27,12445.0
2019-04-15 14:30:00,37.28,37.37,37.24,37.37,12491.0,37.28,37.37,37.24,37.37,12491.0
2019-04-15 15:00:00,37.35,37.42,37.3,37.39,22520.0,37.35,37.42,37.3,37.39,22520.0
2019-04-15 15:30:00,37.4,37.4,37.26,37.34,63461.0,37.4,37.4,37.26,37.34,63461.0
2019-04-16 09:30:00,37.21,37.62,37.21,37.39,22907.0,37.21,37.62,37.21,37.39,22907.0
2019-04-16 10:00:00,37.45,37.47,37.12,37.22,43687.0,37.45,37.47,37.12,37.22,43687.0
2019-04-16 10:30:00,37.24,37.5,37.24,37.45,13811.0,37.24,37.5,37.24,37.45,13811.0
2019-04-16 11:00:00,37.45,37.57,37.42,37.54,15398.0,37.45,37.57,37.42,37.54,15398.0
2019-04-16 11:30:00,37.53,37.63,37.5,37.62,12288.0,37.53,37.63,37.5,37.62,12288.0
2019-04-16 12:00:00,37.61,37.71,37.59,37.65,13402.0,37.61,37.71,37.59,37.65,13402.0
2019-04-16 12:30:00,37.66,37.75,37.66,37.72,13112.0,37.66,37.75,37.66,37.72,13112.0
2019-04-16 13:00:00,37.71,37.79,37.66,37.67,18450.0,37.71,37.79,37.66,37.67,18450.0
2019-04-16 13:30:00,37.68,37.74,37.64,37.69,8967.0,37.68,37.74,37.64,37.69,8967.0
2019-04-16 14:00:00,37.69,37.8,37.68,37.79,17179.0,37.69,37.8,37.68,37.79,17179.0
2019-04-16 14:30:00,37.79,37.9,37.78,37.79,25321.0,37.79,37.9,37.78,37.79,25321.0
2019-04-16 15:00:00,37.8,37.97,37.78,37.95,44164.0,37.8,37.97,37.78,37.95,44164.0
2019-04-16 15:30:00,37.95,38.14,37.91,38.06,169997.0,37.95,38.14,37.91,38.06,169997.0
2019-04-17 09:30:00,37.96,38.36,37.93,38.09,40326.0,37.96,38.36,37.93,38.09,40326.0
2019-04-17 10:00:00,38.1,38.15,37.6,37.78,40805.0,38.1,38.15,37.6,37.78,40805.0
2019-04-17 10:30:00,37.8,37.92,37.66,37.75,14045.0,37.8,37.92,37.66,37.75,14045.0
2019-04-17 11:00:00,37.75,37.88,37.71,37.71,20758.0,37.75,37.88,37.71,37.71,20758.0
2019-04-17 11:30:00,37.68,37.94,37.67,37.93,11680.0,37.68,37.94,37.67,37.93,11680.0
2019-04-17 12:00:00,37.93,37.97,37.82,37.89,14750.0,37.93,37.97,37.82,37.89,14750.0
2019-04-17 12:30:00,37.86,38.0,37.84,37.99,19047.0,37.86,38.0,37.84,37.99,19047.0
2019-04-17 13:00:00,37.97,38.0,37.93,37.94,14346.0,37.97,38.0,37.93,37.94,14346.0
2019-04-17 13:30:00,37.94,38.0,37.89,37.94,12245.0,37.94,38.0,37.89,37.94,12245.0
2019-04-17 14:00:00,37.96,38.0,37.89,37.92,12056.0,37.96,38.0,37.89,37.92,12056.0
2019-04-17 14:30:00,37.93,37.93,37.81,37.9,14432.0,37.93,37.93,37.81,37.9,14432.0
2019-04-17 15:00:00,37.92,38.0,37.92,37.93,26546.0,37.92,38.0,37.92,37.93,26546.0
2019-04-17 15:30:00,37.94,37.98,37.85,37.95,91286.0,37.94,37.98,37.85,37.95,91286.0
2019-04-18 09:30:00,38.12,38.29,37.73,37.73,25704.0,38.12,38.29,37.73,37.73,25704.0
2019-04-18 10:00:00,37.72,37.79,37.47,37.58,16562.0,37.72,37.79,37.47,37.58,16562.0
2019-04-18 10:30:00,37.58,37.61,37.42,37.42,30866.0,37.58,37.61,37.42,37.42,30866.0
2019-04-18 11:00:00,37.45,37.45,37.28,37.31,136756.0,37.45,37.45,37.28,37.31,136756.0
2019-04-18 11:30:00,37.31,37.54,37.24,37.5,97432.0,37.31,37.54,37.24,37.5,97432.0
2019-04-18 12:00:00,37.52,37.72,37.43,37.72,96744.0,37.52,37.72,37.43,37.72,96744.0
2019-04-18 12:30:00,37.73,37.76,37.67,37.67,11630.0,37.73,37.76,37.67,37.67,11630.0
2019-04-18 13:00:00,37.67,37.7,37.58,37.65,17721.0,37.67,37.7,37.58,37.65,17721.0
2019-04-18 13:30:00,37.64,37.8,37.6,37.78,32095.0,37.64,37.8,37.6,37.78,32095.0
2019-04-18 14:00:00,37.79,37.91,37.72,37.9,25101.0,37.79,37.91,37.72,37.9,25101.0
2019-04-18 14:30:00,37.91,37.94,37.84,37.86,21938.0,37.91,37.94,37.84,37.86,21938.0
2019-04-18 15:00:00,37.84,37.89,37.76,37.76,18540.0,37.84,37.89,37.76,37.76,18540.0
2019-04-18 15:30:00,37.75,37.96,37.71,37.83,99192.0,37.75,37.96,37.71,37.83,99192.0
2019-04-22 09:30:00,37.77,37.89,37.5,37.6,16257.0,37.77,37.89,37.5,37.6,16257.0
2019-04-22 10:00:00,37.59,37.6,37.32,37.47,27172.0,37.59,37.6,37.32,37.47,27172.0
2019-04-22 10:30:00,37.46,37.68,37.45,37.61,29476.0,37.46,37.68,37.45,37.61,29476.0
2019-04-22 11:00:00,37.57,37.72,37.57,37.66,22388.0,37.57,37.72,37.57,37.66,22388.0
2019-04-22 11:30:00,37.65,37.81,37.65,37.77,16304.0,37.65,37.81,37.65,37.77,16304.0
2019-04-22 12:00:00,37.79,37.83,37.75,37.83,15006.0,37.79,37.83,37.75,37.83,15006.0
2019-04-22 12:30:00,37.8,37.83,37.65,37.66,14633.0,37.8,37.83,37.65,37.66,14633.0
2019-04-22 13:00:00,37.65,37.72,37.53,37.54,19595.0,37.65,37.72,37.53,37.54,19595.0
2019-04-22 13:30:00,37.54,37.54,37.25,37.26,30365.0,37.54,37.54,37.25,37.26,30365.0
2019-04-22 14:00:00,37.26,37.41,37.22,37.34,33558.0,37.26,37.41,37.22,37.34,33558.0
2019-04-22 14:30:00,37.34,37.34,37.19,37.23,24091.0,37.34,37.34,37.19,37.23,24091.0
2019-04-22 15:00:00,37.21,37.29,37.17,37.27,32891.0,37.21,37.29,37.17,37.27,32891.0
2019-04-22 15:30:00,37.25,37.39,37.25,37.35,108226.0,37.25,37.39,37.25,37.35,108226.0
2019-04-23 09:30:00,37.46,37.58,37.22,37.52,38790.0,37.46,37.58,37.22,37.52,38790.0
2019-04-23 10:00:00,37.55,37.82,37.55,37.79,28014.0,37.55,37.82,37.55,37.79,28014.0
2019-04-23 10:30:00,37.81,37.87,37.59,37.59,14529.0,37.81,37.87,37.59,37.59,14529.0
2019-04-23 11:00:00,37.62,37.62,37.43,37.46,20399.0,37.62,37.62,37.43,37.46,20399.0
2019-04-23 11:30:00,37.45,37.68,37.45,37.58,21180.0,37.45,37.68,37.45,37.58,21180.0
2019-04-23 12:00:00,37.6,37.69,37.55,37.56,28982.0,37.6,37.69,37.55,37.56,28982.0
2019-04-23 12:30:00,37.55,37.61,37.51,37.58,17031.0,37.55,37.61,37.51,37.58,17031.0
2019-04-23 13:00:00,37.58,37.64,37.56,37.63,13919.0,37.58,37.64,37.56,37.63,13919.0
2019-04-23 13:30:00,37.62,37.68,37.61,37.68,22288.0,37.62,37.68,37.61,37.68,22288.0
2019-04-23 14:00:00,37.67,37.79,37.61,37.78,12509.0,37.67,37.79,37.61,37.78,12509.0
2019-04-23 14:30:00,37.78,37.81,37.73,37.75,17951.0,37.78,37.81,37.73,37.75,17951.0
2019-04-23 15:00:00,37.74,37.84,37.72,37.75,17929.0,37.74,37.84,37.72,37.75,17929.0
2019-04-23 15:30:00,37.75,37.91,37.74,37.9,90414.0,37.75,37.91,37.74,37.9,90414.0
2019-04-24 09:30:00,38.03,38.49,37.97,38.35,79974.0,38.03,38.49,37.97,38.35,79974.0
2019-04-24 10:00:00,38.35,38.45,38.08,38.27,37290.0,38.35,38.45,38.08,38.27,37290.0
2019-04-24 10:30:00,38.32,39.06,38.27,39.01,74684.0,38.32,39.06,38.27,39.01,74684.0
2019-04-24 11:00:00,39.03,39.03,38.6,38.68,33668.0,39.03,39.03,38.6,38.68,33668.0
2019-04-24 11:30:00,38.67,38.7,38.33,38.33,16970.0,38.67,38.7,38.33,38.33,16970.0
2019-04-24 12:00:00,38.32,38.54,38.24,38.54,31816.0,38.32,38.54,38.24,38.54,31816.0
2019-04-24 12:30:00,38.53,38.54,38.25,38.35,43897.0,38.53,38.54,38.25,38.35,43897.0
2019-04-24 13:00:00,38.38,38.49,38.21,38.22,48195.0,38.38,38.49,38.21,38.22,48195.0
2019-04-24 13:30:00,38.23,38.42,38.19,38.35,63901.0,38.23,38.42,38.19,38.35,63901.0
2019-04-24 14:00:00,38.35,38.37,38.19,38.32,45994.0,38.35,38.37,38.19,38.32,45994.0
2019-04-24 14:30:00,38.32,38.51,38.31,38.45,25942.0,38.32,38.51,38.31,38.45,25942.0
2019-04-24 15:00:00,38.46,38.72,38.45,38.56,73847.0,38.46,38.72,38.45,38.56,73847.0
2019-04-24 15:30:00,38.58,38.65,38.46,38.57,241357.0,38.58,38.65,38.46,38.57,241357.0
2019-04-25 09:30:00,38.33,38.8,38.12,38.66,42278.0,38.33,38.8,38.12,38.66,42278.0
2019-04-25 10:00:00,38.71,38.87,38.64,38.69,36598.0,38.71,38.87,38.64,38.69,36598.0
2019-04-25 10:30:00,38.68,39.0,38.64,39.0,52701.0,38.68,39.0,38.64,39.0,52701.0
2019-04-25 11:00:00,38.97,39.02,38.82,38.94,41838.0,38.97,39.02,38.82,38.94,41838.0
2019-04-25 11:30:00,38.92,39.24,38.92,39.05,27516.0,38.92,39.24,38.92,39.05,27516.0
2019-04-25 12:00:00,39.07,39.14,38.92,38.95,40192.0,39.07,39.14,38.92,38.95,40192.0
2019-04-25 12:30:00,38.94,39.16,38.93,39.14,31491.0,38.94,39.16,38.93,39.14,31491.0
2019-04-25 13:00:00,39.14,39.31,39.03,39.29,32607.0,39.14,39.31,39.03,39.29,32607.0
2019-04-25 13:30:00,39.3,39.56,39.28,39.37,83212.0,39.3,39.56,39.28,39.37,83212.0
2019-04-25 14:00:00,39.37,39.45,39.28,39.31,65692.0,39.37,39.45,39.28,39.31,65692.0
2019-04-25 14:30:00,39.31,39.43,39.19,39.41,78142.0,39.31,39.43,39.19,39.41,78142.0
2019-04-25 15:00:00,39.41,39.51,39.34,39.5,105701.0,39.41,39.51,39.34,39.5,105701.0
2019-04-25 15:30:00,39.5,39.51,39.35,39.48,284275.0,39.5,39.51,39.35,39.48,284275.0
2019-04-26 09:30:00,39.64,41.63,38.98,41.31,178261.0,39.64,41.63,38.98,41.31,178261.0
2019-04-26 10:00:00,41.4,41.93,41.3,41.7,76519.0,41.4,41.93,41.3,41.7,76519.0
2019-04-26 10:30:00,41.7,41.82,41.32,41.52,76102.0,41.7,41.82,41.32,41.52,76102.0
2019-04-26 11:00:00,41.52,42.31,41.52,42.31,201393.0,41.52,42.31,41.52,42.31,201393.0
2019-04-26 11:30:00,42.31,42.7,42.14,42.37,104082.0,42.31,42.7,42.14,42.37,104082.0
2019-04-26 12:00:00,42.41,43.29,42.41,42.98,124504.0,42.41,43.29,42.41,42.98,124504.0
2019-04-26 12:30:00,42.93,43.37,42.91,43.0,90182.0,42.93,43.37,42.91,43.0,90182.0
2019-04-26 13:00:00,42.99,43.16,42.86,43.0,119437.0,42.99,43.16,42.86,43.0,119437.0
2019-04-26 13:30:00,43.02,43.05,42.74,42.84,121862.0,43.02,43.05,42.74,42.84,121862.0
2019-04-26 14:00:00,42.84,42.86,42.47,42.61,78252.0,42.84,42.86,42.47,42.61,78252.0
2019-04-26 14:30:00,42.61,42.61,42.27,42.48,76888.0,42.61,42.61,42.27,42.48,76888.0
2019-04-26 15:00:00,42.49,42.52,42.28,42.4,136334.0,42.49,42.52,42.28,42.4,136334.0
2019-04-26 15:30:00,42.4,42.57,42.2,42.29,357879.0,42.4,42.57,42.2,42.29,357879.0
2019-04-29 09:30:00,42.82,43.08,42.0,42.75,131755.0,42.82,43.08,42.0,42.75,131755.0
2019-04-29 10:00:00,42.71,42.83,42.38,42.46,188910.0,42.71,42.83,42.38,42.46,188910.0
2019-04-29 10:30:00,42.47,42.51,42.22,42.28,102130.0,42.47,42.51,42.22,42.28,102130.0
2019-04-29 11:00:00,42.29,42.29,41.83,41.85,101828.0,42.29,42.29,41.83,41.85,101828.0
2019-04-29 11:30:00,41.86,42.0,41.76,41.94,103975.0,41.86,42.0,41.76,41.94,103975.0
2019-04-29 12:00:00,41.93,42.03,41.86,41.96,117953.0,41.93,42.03,41.86,41.96,117953.0
2019-04-29 12:30:00,41.97,42.13,41.9,42.03,143089.0,41.97,42.13,41.9,42.03,143089.0
2019-04-29 13:00:00,42.03,42.25,41.98,42.23,84824.0,42.03,42.25,41.98,42.23,84824.0
2019-04-29 13:30:00,42.25,42.26,42.1,42.15,74759.0,42.25,42.26,42.1,42.15,74759.0
2019-04-29 14:00:00,42.16,42.33,42.1,42.21,57975.0,42.16,42.33,42.1,42.21,57975.0
2019-04-29 14:30:00,42.21,42.36,42.17,42.2,71067.0,42.21,42.36,42.17,42.2,71067.0
2019-04-29 15:00:00,42.2,42.26,42.18,42.2,60811.0,42.2,42.26,42.18,42.2,60811.0
2019-04-29 15:30:00,42.2,42.28,42.11,42.27,303269.0,42.2,42.28,42.11,42.27,303269.0
2019-04-30 09:30:00,42.43,43.05,42.03,42.2,139906.0,42.43,43.05,42.03,42.2,139906.0
2019-04-30 10:00:00,42.21,42.31,41.83,41.94,111398.0,42.21,42.31,41.83,41.94,111398.0
2019-04-30 10:30:00,41.93,42.15,41.88,42.04,121378.0,41.93,42.15,41.88,42.04,121378.0
2019-04-30 11:00:00,42.05,42.08,41.74,41.74,66609.0,42.05,42.08,41.74,41.74,66609.0
2019-04-30 11:30:00,41.76,41.9,41.72,41.85,87321.0,41.76,41.9,41.72,41.85,87321.0
2019-04-30 12:00:00,41.88,42.1,41.87,42.02,123715.0,41.88,42.1,41.87,42.02,123715.0
2019-04-30 12:30:00,42.02,42.06,41.77,41.78,40505.0,42.02,42.06,41.77,41.78,40505.0
2019-04-30 13:00:00,41.8,41.98,41.8,41.82,32761.0,41.8,41.98,41.8,41.82,32761.0
2019-04-30 13:30:00,41.83,42.07,41.78,42.04,28824.0,41.83,42.07,41.78,42.04,28824.0
2019-04-30 14:00:00,42.04,42.1,41.92,41.95,57210.0,42.04,42.1,41.92,41.95,57210.0
2019-04-30 14:30:00,41.96,42.0,41.91,41.93,34456.0,41.96,42.0,41.91,41.93,34456.0
2019-04-30 15:00:00,41.94,41.96,41.87,41.9,66640.0,41.94,41.96,41.87,41.9,66640.0
2019-04-30 15:30:00,41.9,42.02,41.81,41.92,300127.0,41.9,42.02,41.81,41.92,300127.0
2019-05-01 09:30:00,41.98,42.25,41.88,42.02,65019.0,41.98,42.25,41.88,42.02,65019.0
2019-05-01 10:00:00,41.98,42.0,41.6,41.84,66827.0,41.98,42.0,41.6,41.84,66827.0
2019-05-01 10:30:00,41.82,42.0,41.71,41.79,55564.0,41.82,42.0,41.71,41.79,55564.0
2019-05-01 11:00:00,41.79,42.01,41.76,41.79,62406.0,41.79,42.01,41.76,41.79,62406.0
2019-05-01 11:30:00,41.78,41.92,41.77,41.81,228614.0,41.78,41.92,41.77,41.81,228614.0
2019-05-01 12:00:00,41.83,42.0,41.81,41.9,113653.0,41.83,42.0,41.81,41.9,113653.0
2019-05-01 12:30:00,41.89,41.89,41.63,41.75,47615.0,41.89,41.89,41.63,41.75,47615.0
2019-05-01 13:00:00,41.75,41.76,41.56,41.64,52871.0,41.75,41.76,41.56,41.64,52871.0
2019-05-01 13:30:00,41.64,41.66,41.4,41.41,57816.0,41.64,41.66,41.4,41.41,57816.0
2019-05-01 14:00:00,41.41,41.57,41.23,41.29,96254.0,41.41,41.57,41.23,41.29,96254.0
2019-05-01 14:30:00,41.29,41.38,41.15,41.37,66160.0,41.29,41.38,41.15,41.37,66160.0
2019-05-01 15:00:00,41.36,41.39,41.17,41.22,62799.0,41.36,41.39,41.17,41.22,62799.0
2019-05-01 15:30:00,41.21,41.23,40.95,40.97,160205.0,41.21,41.23,40.95,40.97,160205.0
2019-05-02 09:30:00,41.19,41.71,40.93,41.39,128349.0,41.19,41.71,40.93,41.39,128349.0
2019-05-02 10:00:00,41.39,41.52,41.11,41.34,195021.0,41.39,41.52,41.11,41.34,195021.0
2019-05-02 10:30:00,41.37,41.37,40.96,41.02,21663.0,41.37,41.37,40.96,41.02,21663.0
2019-05-02 11:00:00,41.03,41.23,40.86,40.87,16598.0,41.03,41.23,40.86,40.87,16598.0
2019-05-02 11:30:00,40.88,40.91,40.66,40.87,24514.0,40.88,40.91,40.66,40.87,24514.0
2019-05-02 12:00:00,40.86,40.89,40.7,40.76,22930.0,40.86,40.89,40.7,40.76,22930.0
2019-05-02 12:30:00,40.75,41.09,40.72,41.01,17042.0,40.75,41.09,40.72,41.01,17042.0
2019-05-02 13:00:00,41.04,41.27,40.99,41.24,11419.0,41.04,41.27,40.99,41.24,11419.0
2019-05-02 13:30:00,41.29,41.37,41.14,41.17,15226.0,41.29,41.37,41.14,41.17,15226.0
2019-05-02 14:00:00,41.15,41.19,41.09,41.09,32555.0,41.15,41.19,41.09,41.09,32555.0
2019-05-02 14:30:00,41.11,41.13,41.03,41.04,50587.0,41.11,41.13,41.03,41.04,50587.0
2019-05-02 15:00:00,41.04,41.18,41.02,41.11,46786.0,41.04,41.18,41.02,41.11,46786.0
2019-05-02 15:30:00,41.1,41.17,40.92,41.04,155385.0,41.1,41.17,40.92,41.04,155385.0
2019-05-03 09:30:00,41.2,41.52,41.03,41.35,101200.0,41.2,41.52,41.03,41.35,101200.0
2019-05-03 10:00:00,41.38,41.38,41.02,41.14,61735.0,41.38,41.38,41.02,41.14,61735.0
2019-05-03 10:30:00,41.14,41.26,41.09,41.21,23087.0,41.14,41.26,41.09,41.21,23087.0
2019-05-03 11:00:00,41.23,41.35,41.19,41.27,37410.0,41.23,41.35,41.19,41.27,37410.0
2019-05-03 11:30:00,41.28,41.34,41.16,41.25,56337.0,41.28,41.34,41.16,41.25,56337.0
2019-05-03 12:00:00,41.27,41.51,41.18,41.46,56556.0,41.27,41.51,41.18,41.46,56556.0
2019-05-03 12:30:00,41.47,41.5,41.37,41.39,23819.0,41.47,41.5,41.37,41.39,23819.0
2019-05-03 13:00:00,41.39,41.42,41.33,41.42,29947.0,41.39,41.42,41.33,41.42,29947.0
2019-05-03 13:30:00,41.41,41.48,41.4,41.45,29525.0,41.41,41.48,41.4,41.45,29525.0
2019-05-03 14:00:00,41.45,41.53,41.39,41.48,32949.0,41.45,41.53,41.39,41.48,32949.0
2019-05-03 14:30:00,41.48,41.53,41.38,41.42,33180.0,41.48,41.53,41.38,41.42,33180.0
2019-05-03 15:00:00,41.41,41.56,41.36,41.55,61610.0,41.41,41.56,41.36,41.55,61610.0
2019-05-03 15:30:00,41.56,41.77,41.48,41.69,181627.0,41.56,41.77,41.48,41.69,181627.0
2019-05-06 09:30:00,41.14,41.55,41.14,41.38,135808.0,41.14,41.55,41.14,41.38,135808.0
2019-05-06 10:00:00,41.38,41.79,41.37,41.56,41161.0,41.38,41.79,41.37,41.56,41161.0
2019-05-06 10:30:00,41.55,41.58,41.32,41.47,41670.0,41.55,41.58,41.32,41.47,41670.0
2019-05-06 11:00:00,41.46,41.55,41.39,41.5,48868.0,41.46,41.55,41.39,41.5,48868.0
2019-05-06 11:30:00,41.51,41.65,41.42,41.46,59278.0,41.51,41.65,41.42,41.46,59278.0
2019-05-06 12:00:00,41.48,41.7,41.43,41.66,25277.0,41.48,41.7,41.43,41.66,25277.0
2019-05-06 12:30:00,41.67,41.78,41.6,41.76,33852.0,41.67,41.78,41.6,41.76,33852.0
2019-05-06 13:00:00,41.76,41.93,41.68,41.93,16879.0,41.76,41.93,41.68,41.93,16879.0
2019-05-06 13:30:00,41.92,41.92,41.81,41.86,13092.0,41.92,41.92,41.81,41.86,13092.0
2019-05-06 14:00:00,41.88,41.92,41.78,41.81,22957.0,41.88,41.92,41.78,41.81,22957.0
2019-05-06 14:30:00,41.81,42.01,41.8,41.96,36954.0,41.81,42.01,41.8,41.96,36954.0
2019-05-06 15:00:00,41.98,42.04,41.79,41.91,55487.0,41.98,42.04,41.79,41.91,55487.0
2019-05-06 15:30:00,41.91,42.0,41.74,41.75,161593.0,41.91,42.0,41.74,41.75,161593.0
2019-05-07 09:30:00,41.49,41.57,41.25,41.41,18178.0,41.49,41.57,41.25,41.41,18178.0
2019-05-07 10:00:00,41.43,41.43,41.06,41.15,21776.0,41.43,41.43,41.06,41.15,21776.0
2019-05-07 10:30:00,41.13,41.18,41.04,41.14,41474.0,41.13,41.18,41.04,41.14,41474.0
2019-05-07 11:00:00,41.14,41.28,41.08,41.28,49810.0,41.14,41.28,41.08,41.28,49810.0
2019-05-07 11:30:00,41.29,41.3,41.06,41.22,29358.0,41.29,41.3,41.06,41.22,29358.0
2019-05-07 12:00:00,41.22,41.28,41.05,41.28,29380.0,41.22,41.28,41.05,41.28,29380.0
2019-05-07 12:30:00,41.28,41.42,41.24,41.37,25575.0,41.28,41.42,41.24,41.37,25575.0
2019-05-07 13:00:00,41.36,41.55,41.21,41.23,63169.0,41.36,41.55,41.21,41.23,63169.0
2019-05-07 13:30:00,41.22,41.45,41.16,41.37,15832.0,41.22,41.45,41.16,41.37,15832.0
2019-05-07 14:00:00,41.37,41.4,41.13,41.13,25050.0,41.37,41.4,41.13,41.13,25050.0
2019-05-07 14:30:00,41.13,41.15,41.0,41.1,61503.0,41.13,41.15,41.0,41.1,61503.0
2019-05-07 15:00:00,41.11,41.27,41.09,41.09,58540.0,41.11,41.27,41.09,41.09,58540.0
2019-05-07 15:30:00,41.1,41.1,40.87,40.95,189696.0,41.1,41.1,40.87,40.95,189696.0
2019-05-08 09:30:00,41.07,41.26,40.89,41.18,23485.0,41.07,41.26,40.89,41.18,23485.0
2019-05-08 10:00:00,41.23,41.28,41.09,41.14,12487.0,41.23,41.28,41.09,41.14,12487.0
2019-05-08 10:30:00,41.08,41.13,40.98,41.08,6446.0,41.08,41.13,40.98,41.08,6446.0
2019-05-08 11:00:00,41.18,41.35,41.13,41.23,8086.0,41.18,41.35,41.13,41.23,8086.0
2019-05-08 11:30:00,41.23,41.3,41.08,41.15,12940.0,41.23,41.3,41.08,41.15,12940.0
2019-05-08 12:00:00,41.14,41.15,40.98,41.04,12744.0,41.14,41.15,40.98,41.04,12744.0
2019-05-08 12:30:00,41.04,41.14,41.03,41.12,6820.0,41.04,41.14,41.03,41.12,6820.0
2019-05-08 13:00:00,41.1,41.11,40.96,40.97,7804.0,41.1,41.11,40.96,40.97,7804.0
2019-05-08 13:30:00,40.97,40.97,40.86,40.87,7961.0,40.97,40.97,40.86,40.87,7961.0
2019-05-08 14:00:00,40.88,40.92,40.78,40.9,17436.0,40.88,40.92,40.78,40.9,17436.0
2019-05-08 14:30:00,40.91,40.97,40.89,40.9,30311.0,40.91,40.97,40.89,40.9,30311.0
2019-05-08 15:00:00,40.91,40.92,40.83,40.87,30836.0,40.91,40.92,40.83,40.87,30836.0
2019-05-08 15:30:00,40.88,40.91,40.49,40.5,174987.0,40.88,40.91,40.49,40.5,174987.0
2019-05-09 09:30:00,40.1,40.31,39.89,39.89,31668.0,40.1,40.31,39.89,39.89,31668.0
2019-05-09 10:00:00,39.95,39.99,39.74,39.76,42093.0,39.95,39.99,39.74,39.76,42093.0
2019-05-09 10:30:00,39.7,39.95,39.56,39.58,101942.0,39.7,39.95,39.56,39.58,101942.0
2019-05-09 11:00:00,39.54,39.82,39.45,39.61,49134.0,39.54,39.82,39.45,39.61,49134.0
2019-05-09 11:30:00,39.64,39.78,39.59,39.76,25846.0,39.64,39.78,39.59,39.76,25846.0
2019-05-09 12:00:00,39.76,39.96,39.73,39.92,26728.0,39.76,39.96,39.73,39.92,26728.0
2019-05-09 12:30:00,39.93,40.14,39.93,40.07,17853.0,39.93,40.14,39.93,40.07,17853.0
2019-05-09 13:00:00,40.09,40.13,39.94,40.02,19999.0,40.09,40.13,39.94,40.02,19999.0
2019-05-09 13:30:00,40.01,40.16,39.99,40.07,18865.0,40.01,40.16,39.99,40.07,18865.0
2019-05-09 14:00:00,40.06,40.31,40.0,40.24,28507.0,40.06,40.31,40.0,40.24,28507.0
2019-05-09 14:30:00,40.25,40.34,40.17,40.27,59757.0,40.25,40.34,40.17,40.27,59757.0
2019-05-09 15:00:00,40.27,40.28,40.1,40.18,34066.0,40.27,40.28,40.1,40.18,34066.0
2019-05-09 15:30:00,40.21,40.38,40.02,40.1,158119.0,40.21,40.38,40.02,40.1,158119.0
2019-05-10 09:30:00,40.05,40.2,39.69,39.73,15886.0,40.05,40.2,39.69,39.73,15886.0
2019-05-10 10:00:00,39.72,39.74,39.41,39.55,18639.0,39.72,39.74,39.41,39.55,18639.0
2019-05-10 10:30:00,39.54,39.57,39.36,39.4,14874.0,39.54,39.57,39.36,39.4,14874.0
2019-05-10 11:00:00,39.29,39.67,39.29,39.59,31262.0,39.29,39.67,39.29,39.59,31262.0
2019-05-10 11:30:00,39.57,39.64,39.41,39.6,17462.0,39.57,39.64,39.41,39.6,17462.0
2019-05-10 12:00:00,39.61,39.75,39.58,39.69,19491.0,39.61,39.75,39.58,39.69,19491.0
2019-05-10 12:30:00,39.69,39.81,39.63,39.73,50401.0,39.69,39.81,39.63,39.73,50401.0
2019-05-10 13:00:00,39.73,39.82,39.63,39.76,29391.0,39.73,39.82,39.63,39.76,29391.0
2019-05-10 13:30:00,39.77,39.88,39.74,39.77,17268.0,39.77,39.88,39.74,39.77,17268.0
2019-05-10 14:00:00,39.78,39.83,39.66,39.73,17953.0,39.78,39.83,39.66,39.73,17953.0
2019-05-10 14:30:00,39.75,39.91,39.75,39.83,22657.0,39.75,39.91,39.75,39.83,22657.0
2019-05-10 15:00:00,39.83,40.01,39.83,39.98,32165.0,39.83,40.01,39.83,39.98,32165.0
2019-05-10 15:30:00,39.96,39.98,39.7,39.8,138604.0,39.96,39.98,39.7,39.8,138604.0
2019-05-13 09:30:00,39.06,39.06,38.53,38.66,42292.0,39.06,39.06,38.53,38.66,42292.0
2019-05-13 10:00:00,38.74,39.06,38.6,38.88,65231.0,38.74,39.06,38.6,38.88,65231.0
2019-05-13 10:30:00,38.87,39.21,38.86,39.07,18328.0,38.87,39.21,38.86,39.07,18328.0
2019-05-13 11:00:00,39.08,39.18,38.95,39.03,49301.0,39.08,39.18,38.95,39.03,49301.0
2019-05-13 11:30:00,39.06,39.08,38.81,38.9,23158.0,39.06,39.08,38.81,38.9,23158.0
2019-05-13 12:00:00,38.88,38.9,38.54,38.6,84222.0,38.88,38.9,38.54,38.6,84222.0
2019-05-13 12:30:00,38.6,38.88,38.57,38.83,114466.0,38.6,38.88,38.57,38.83,114466.0
2019-05-13 13:00:00,38.82,39.06,38.67,38.86,65822.0,38.82,39.06,38.67,38.86,65822.0
2019-05-13 13:30:00,38.86,39.14,38.85,39.07,32102.0,38.86,39.14,38.85,39.07,32102.0
2019-05-13 14:00:00,39.07,39.24,38.89,39.21,47564.0,39.07,39.24,38.89,39.21,47564.0
2019-05-13 14:30:00,39.24,39.29,39.14,39.14,30661.0,39.24,39.29,39.14,39.14,30661.0
2019-05-13 15:00:00,39.13,39.22,39.09,39.09,36470.0,39.13,39.22,39.09,39.09,36470.0
2019-05-13 15:30:00,39.09,39.2,38.97,39.13,144134.0,39.09,39.2,38.97,39.13,144134.0
2019-05-14 09:30:00,39.24,39.25,38.89,39.1,11546.0,39.24,39.25,38.89,39.1,11546.0
2019-05-14 10:00:00,39.11,39.11,38.8,38.82,11830.0,39.11,39.11,38.8,38.82,11830.0
2019-05-14 10:30:00,38.9,39.07,38.84,38.94,14532.0,38.9,39.07,38.84,38.94,14532.0
2019-05-14 11:00:00,38.95,39.0,38.81,38.86,16817.0,38.95,39.0,38.81,38.86,16817.0
2019-05-14 11:30:00,38.88,39.11,38.87,39.09,27006.0,38.88,39.11,38.87,39.09,27006.0
2019-05-14 12:00:00,39.06,39.1,38.98,39.02,14896.0,39.06,39.1,38.98,39.02,14896.0
2019-05-14 12:30:00,39.02,39.05,38.99,39.0,9500.0,39.02,39.05,38.99,39.0,9500.0
2019-05-14 13:00:00,38.99,39.09,38.99,39.08,12207.0,38.99,39.09,38.99,39.08,12207.0
2019-05-14 13:30:00,39.08,39.18,39.04,39.18,12648.0,39.08,39.18,39.04,39.18,12648.0
2019-05-14 14:00:00,39.2,39.3,39.11,39.27,21445.0,39.2,39.3,39.11,39.27,21445.0
2019-05-14 14:30:00,39.28,39.35,39.2,39.24,21738.0,39.28,39.35,39.2,39.24,21738.0
2019-05-14 15:00:00,39.23,39.34,39.23,39.28,38866.0,39.23,39.34,39.23,39.28,38866.0
2019-05-14 15:30:00,39.27,39.32,39.17,39.21,135139.0,39.27,39.32,39.17,39.21,135139.0
2019-05-15 09:30:00,39.11,39.11,38.72,38.89,15444.0,39.11,39.11,38.72,38.89,15444.0
2019-05-15 10:00:00,38.93,39.23,38.69,39.16,21805.0,38.93,39.23,38.69,39.16,21805.0
2019-05-15 10:30:00,39.16,39.49,39.06,39.31,94614.0,39.16,39.49,39.06,39.31,94614.0
2019-05-15 11:00:00,39.32,39.43,39.27,39.3,20392.0,39.32,39.43,39.27,39.3,20392.0
2019-05-15 11:30:00,39.3,39.5,39.3,39.35,39593.0,39.3,39.5,39.3,39.35,39593.0
2019-05-15 12:00:00,39.34,39.53,39.33,39.41,71272.0,39.34,39.53,39.33,39.41,71272.0
2019-05-15 12:30:00,39.4,39.45,39.25,39.31,71565.0,39.4,39.45,39.25,39.31,71565.0
2019-05-15 13:00:00,39.33,39.56,39.06,39.08,185702.0,39.33,39.56,39.06,39.08,185702.0
2019-05-15 13:30:00,39.07,39.15,38.9,38.93,82279.0,39.07,39.15,38.9,38.93,82279.0
2019-05-15 14:00:00,38.94,39.0,38.92,38.97,28214.0,38.94,39.0,38.92,38.97,28214.0
2019-05-15 14:30:00,38.97,39.0,38.91,38.93,25916.0,38.97,39.0,38.91,38.93,25916.0
2019-05-15 15:00:00,38.94,39.06,38.91,39.03,58411.0,38.94,39.06,38.91,39.03,58411.0
2019-05-15 15:30:00,39.04,39.09,39.01,39.05,100390.0,39.04,39.09,39.01,39.05,100390.0
2019-05-16 09:30:00,39.2,39.54,39.16,39.54,19827.0,39.2,39.54,39.16,39.54,19827.0
2019-05-16 10:00:00,39.55,39.65,39.25,39.5,86963.0,39.55,39.65,39.25,39.5,86963.0
2019-05-16 10:30:00,39.49,39.57,39.39,39.54,17641.0,39.49,39.57,39.39,39.54,17641.0
2019-05-16 11:00:00,39.52,39.57,39.3,39.51,114594.0,39.52,39.57,39.3,39.51,114594.0
2019-05-16 11:30:00,39.52,39.64,39.45,39.6,14925.0,39.52,39.64,39.45,39.6,14925.0
2019-05-16 12:00:00,39.59,39.72,39.51,39.71,15095.0,39.59,39.72,39.51,39.71,15095.0
2019-05-16 12:30:00,39.72,39.72,39.58,39.61,20540.0,39.72,39.72,39.58,39.61,20540.0
2019-05-16 13:00:00,39.62,39.64,39.46,39.62,63481.0,39.62,39.64,39.46,39.62,63481.0
2019-05-16 13:30:00,39.61,39.72,39.51,39.71,68571.0,39.61,39.72,39.51,39.71,68571.0
2019-05-16 14:00:00,39.7,39.81,39.68,39.73,22386.0,39.7,39.81,39.68,39.73,22386.0
2019-05-16 14:30:00,39.74,39.74,39.64,39.69,22860.0,39.74,39.74,39.64,39.69,22860.0
2019-05-16 15:00:00,39.68,39.7,39.63,39.66,30133.0,39.68,39.7,39.63,39.66,30133.0
2019-05-16 15:30:00,39.67,39.75,39.48,39.72,275755.0,39.67,39.75,39.48,39.72,275755.0
2019-05-17 09:30:00,39.82,40.31,39.82,40.02,39215.0,39.82,40.31,39.82,40.02,39215.0
2019-05-17 10:00:00,40.09,40.12,39.86,40.1,19443.0,40.09,40.12,39.86,40.1,19443.0
2019-05-17 10:30:00,40.07,40.28,40.02,40.16,34554.0,40.07,40.28,40.02,40.16,34554.0
2019-05-17 11:00:00,40.18,40.25,40.03,40.05,16237.0,40.18,40.25,40.03,40.05,16237.0
2019-05-17 11:30:00,40.05,40.13,39.99,40.06,17374.0,40.05,40.13,39.99,40.06,17374.0
2019-05-17 12:00:00,40.05,40.11,39.98,40.0,20004.0,40.05,40.11,39.98,40.0,20004.0
2019-05-17 12:30:00,40.03,40.08,39.99,40.01,10456.0,40.03,40.08,39.99,40.01,10456.0
2019-05-17 13:00:00,40.0,40.14,40.0,40.07,5966.0,40.0,40.14,40.0,40.07,5966.0
2019-05-17 13:30:00,40.06,40.11,40.0,40.11,17018.0,40.06,40.11,40.0,40.11,17018.0
2019-05-17 14:00:00,40.09,40.24,40.07,40.21,35576.0,40.09,40.24,40.07,40.21,35576.0
2019-05-17 14:30:00,40.22,40.32,40.19,40.19,12177.0,40.22,40.32,40.19,40.19,12177.0
2019-05-17 15:00:00,40.2,40.22,40.0,40.04,60936.0,40.2,40.22,40.0,40.04,60936.0
2019-05-17 15:30:00,40.03,40.1,40.0,40.05,124233.0,40.03,40.1,40.0,40.05,124233.0
2019-05-20 09:30:00,39.8,40.18,39.67,39.81,15575.0,39.8,40.18,39.67,39.81,15575.0
2019-05-20 10:00:00,39.77,39.9,39.6,39.87,12823.0,39.77,39.9,39.6,39.87,12823.0
2019-05-20 10:30:00,39.89,40.02,39.88,39.97,15494.0,39.89,40.02,39.88,39.97,15494.0
2019-05-20 11:00:00,40.01,40.01,39.64,39.8,25963.0,40.01,40.01,39.64,39.8,25963.0
2019-05-20 11:30:00,39.79,39.85,39.69,39.81,10642.0,39.79,39.85,39.69,39.81,10642.0
2019-05-20 12:00:00,39.8,39.87,39.76,39.79,8149.0,39.8,39.87,39.76,39.79,8149.0
2019-05-20 12:30:00,39.74,39.82,39.7,39.73,10040.0,39.74,39.82,39.7,39.73,10040.0
2019-05-20 13:00:00,39.74,39.77,39.65,39.77,15885.0,39.74,39.77,39.65,39.77,15885.0
2019-05-20 13:30:00,39.78,39.84,39.75,39.78,10022.0,39.78,39.84,39.75,39.78,10022.0
2019-05-20 14:00:00,39.79,39.84,39.76,39.81,11271.0,39.79,39.84,39.76,39.81,11271.0
2019-05-20 14:30:00,39.81,39.82,39.68,39.71,32860.0,39.81,39.82,39.68,39.71,32860.0
2019-05-20 15:00:00,39.72,39.8,39.7,39.74,82594.0,39.72,39.8,39.7,39.74,82594.0
2019-05-20 15:30:00,39.75,39.83,39.71,39.74,112782.0,39.75,39.83,39.71,39.74,112782.0
2019-05-21 09:30:00,39.83,39.88,39.6,39.66,10125.0,39.83,39.88,39.6,39.66,10125.0
2019-05-21 10:00:00,39.68,39.78,39.57,39.71,15383.0,39.68,39.78,39.57,39.71,15383.0
2019-05-21 10:30:00,39.73,40.01,39.73,39.92,13782.0,39.73,40.01,39.73,39.92,13782.0
2019-05-21 11:00:00,39.92,40.06,39.88,39.94,23059.0,39.92,40.06,39.88,39.94,23059.0
2019-05-21 11:30:00,39.93,39.95,39.82,39.87,38616.0,39.93,39.95,39.82,39.87,38616.0
2019-05-21 12:00:00,39.87,39.93,39.8,39.93,8032.0,39.87,39.93,39.8,39.93,8032.0
2019-05-21 12:30:00,39.93,39.95,39.88,39.95,8527.0,39.93,39.95,39.88,39.95,8527.0
2019-05-21 13:00:00,39.95,40.06,39.95,40.02,9433.0,39.95,40.06,39.95,40.02,9433.0
2019-05-21 13:30:00,40.04,40.12,40.01,40.11,5503.0,40.04,40.12,40.01,40.11,5503.0
2019-05-21 14:00:00,40.12,40.18,40.1,40.14,8184.0,40.12,40.18,40.1,40.14,8184.0
2019-05-21 14:30:00,40.14,40.2,40.08,40.08,8763.0,40.14,40.2,40.08,40.08,8763.0
2019-05-21 15:00:00,40.08,40.09,40.01,40.03,16954.0,40.08,40.09,40.01,40.03,16954.0
2019-05-21 15:30:00,40.03,40.1,39.95,40.08,109093.0,40.03,40.1,39.95,40.08,109093.0
2019-05-22 09:30:00,39.85,39.97,39.71,39.97,11606.0,39.85,39.97,39.71,39.97,11606.0
2019-05-22 10:00:00,39.94,39.98,39.66,39.96,22841.0,39.94,39.98,39.66,39.96,22841.0
2019-05-22 10:30:00,39.99,39.99,39.74,39.8,12063.0,39.99,39.99,39.74,39.8,12063.0
2019-05-22 11:00:00,39.77,39.83,39.74,39.83,20143.0,39.77,39.83,39.74,39.83,20143.0
2019-05-22 11:30:00,39.83,39.94,39.75,39.88,16895.0,39.83,39.94,39.75,39.88,16895.0
2019-05-22 12:00:00,39.87,39.88,39.74,39.84,65055.0,39.87,39.88,39.74,39.84,65055.0
2019-05-22 12:30:00,39.83,39.94,39.78,39.89,32404.0,39.83,39.94,39.78,39.89,32404.0
2019-05-22 13:00:00,39.87,39.93,39.83,39.93,15643.0,39.87,39.93,39.83,39.93,15643.0
2019-05-22 13:30:00,39.91,39.95,39.86,39.9,9200.0,39.91,39.95,39.86,39.9,9200.0
2019-05-22 14:00:00,39.88,39.96,39.86,39.89,7686.0,39.88,39.96,39.86,39.89,7686.0
2019-05-22 14:30:00,39.89,39.94,39.86,39.91,16363.0,39.89,39.94,39.86,39.91,16363.0
2019-05-22 15:00:00,39.91,39.92,39.84,39.87,49470.0,39.91,39.92,39.84,39.87,49470.0
2019-05-22 15:30:00,39.86,39.96,39.84,39.89,64335.0,39.86,39.96,39.84,39.89,64335.0
2019-05-23 09:30:00,39.75,39.78,39.5,39.7,31153.0,39.75,39.78,39.5,39.7,31153.0
2019-05-23 10:00:00,39.71,39.87,39.62,39.69,31612.0,39.71,39.87,39.62,39.69,31612.0
2019-05-23 10:30:00,39.65,39.66,39.47,39.54,32115.0,39.65,39.66,39.47,39.54,32115.0
2019-05-23 11:00:00,39.52,39.68,39.5,39.68,28088.0,39.52,39.68,39.5,39.68,28088.0
2019-05-23 11:30:00,39.69,39.73,39.42,39.45,29967.0,39.69,39.73,39.42,39.45,29967.0
2019-05-23 12:00:00,39.46,39.69,39.46,39.64,31672.0,39.46,39.69,39.46,39.64,31672.0
2019-05-23 12:30:00,39.64,39.68,39.55,39.63,46182.0,39.64,39.68,39.55,39.63,46182.0
2019-05-23 13:00:00,39.62,39.77,39.62,39.66,28401.0,39.62,39.77,39.62,39.66,28401.0
2019-05-23 13:30:00,39.66,39.68,39.53,39.56,54203.0,39.66,39.68,39.53,39.56,54203.0
2019-05-23 14:00:00,39.58,39.59,39.32,39.38,96117.0,39.58,39.59,39.32,39.38,96117.0
2019-05-23 14:30:00,39.38,39.46,39.06,39.12,139608.0,39.38,39.46,39.06,39.12,139608.0
2019-05-23 15:00:00,39.13,39.17,38.92,39.1,99885.0,39.13,39.17,38.92,39.1,99885.0
2019-05-23 15:30:00,39.09,39.15,38.95,39.1,151896.0,39.09,39.15,38.95,39.1,151896.0
2019-05-24 09:30:00,39.32,39.7,39.31,39.7,15618.0,39.32,39.7,39.31,39.7,15618.0
2019-05-24 10:00:00,39.74,39.79,39.53,39.57,15071.0,39.74,39.79,39.53,39.57,15071.0
2019-05-24 10:30:00,39.57,39.67,39.41,39.43,13713.0,39.57,39.67,39.41,39.43,13713.0
2019-05-24 11:00:00,39.42,39.49,39.32,39.35,18616.0,39.42,39.49,39.32,39.35,18616.0
2019-05-24 11:30:00,39.35,39.56,39.35,39.55,19106.0,39.35,39.56,39.35,39.55,19106.0
2019-05-24 12:00:00,39.55,39.65,39.5,39.64,11970.0,39.55,39.65,39.5,39.64,11970.0
2019-05-24 12:30:00,39.63,39.74,39.63,39.7,13404.0,39.63,39.74,39.63,39.7,13404.0
2019-05-24 13:00:00,39.72,39.74,39.6,39.7,18695.0,39.72,39.74,39.6,39.7,18695.0
2019-05-24 13:30:00,39.7,39.8,39.68,39.71,22040.0,39.7,39.8,39.68,39.71,22040.0
2019-05-24 14:00:00,39.72,39.73,39.6,39.6,16350.0,39.72,39.73,39.6,39.6,16350.0
2019-05-24 14:30:00,39.6,39.72,39.6,39.64,15590.0,39.6,39.72,39.6,39.64,15590.0
2019-05-24 15:00:00,39.65,39.79,39.65,39.76,21797.0,39.65,39.79,39.65,39.76,21797.0
2019-05-24 15:30:00,39.75,39.88,39.7,39.71,113281.0,39.75,39.88,39.7,39.71,113281.0
2019-05-28 09:30:00,39.44,39.95,39.44,39.75,20467.0,39.44,39.95,39.44,39.75,20467.0
2019-05-28 10:00:00,39.82,39.98,39.75,39.8,14170.0,39.82,39.98,39.75,39.8,14170.0
2019-05-28 10:30:00,39.8,39.84,39.67,39.75,15205.0,39.8,39.84,39.67,39.75,15205.0
2019-05-28 11:00:00,39.76,39.84,39.68,39.72,8805.0,39.76,39.84,39.68,39.72,8805.0
2019-05-28 11:30:00,39.67,39.72,39.55,39.69,28970.0,39.67,39.72,39.55,39.69,28970.0
2019-05-28 12:00:00,39.68,39.78,39.67,39.73,11262.0,39.68,39.78,39.67,39.73,11262.0
2019-05-28 12:30:00,39.73,39.73,39.63,39.65,10474.0,39.73,39.73,39.63,39.65,10474.0
2019-05-28 13:00:00,39.66,39.71,39.61,39.62,15443.0,39.66,39.71,39.61,39.62,15443.0
2019-05-28 13:30:00,39.61,39.64,39.58,39.61,15148.0,39.61,39.64,39.58,39.61,15148.0
2019-05-28 14:00:00,39.61,39.61,39.38,39.5,93084.0,39.61,39.61,39.38,39.5,93084.0
2019-05-28 14:30:00,39.5,39.67,39.5,39.64,64911.0,39.5,39.67,39.5,39.64,64911.0
2019-05-28 15:00:00,39.62,39.65,39.49,39.55,73295.0,39.62,39.65,39.49,39.55,73295.0
2019-05-28 15:30:00,39.57,39.86,39.54,39.82,248808.0,39.57,39.86,39.54,39.82,248808.0
2019-05-29 09:30:00,39.61,39.69,39.05,39.1,16477.0,39.61,39.69,39.05,39.1,16477.0
2019-05-29 10:00:00,39.13,39.45,39.09,39.43,94953.0,39.13,39.45,39.09,39.43,94953.0
2019-05-29 10:30:00,39.42,39.66,39.28,39.5,143087.0,39.42,39.66,39.28,39.5,143087.0
2019-05-29 11:00:00,39.5,39.5,39.1,39.24,159744.0,39.5,39.5,39.1,39.24,159744.0
2019-05-29 11:30:00,39.24,39.25,38.85,38.98,86093.0,39.24,39.25,38.85,38.98,86093.0
2019-05-29 12:00:00,38.97,39.11,38.91,39.09,54748.0,38.97,39.11,38.91,39.09,54748.0
2019-05-29 12:30:00,39.09,39.38,39.08,39.16,30237.0,39.09,39.38,39.08,39.16,30237.0
2019-05-29 13:00:00,39.21,39.43,39.17,39.42,31864.0,39.21,39.43,39.17,39.42,31864.0
2019-05-29 13:30:00,39.43,39.5,39.39,39.43,9184.0,39.43,39.5,39.39,39.43,9184.0
2019-05-29 14:00:00,39.44,39.5,39.35,39.5,16304.0,39.44,39.5,39.35,39.5,16304.0
2019-05-29 14:30:00,39.48,39.49,39.37,39.42,17204.0,39.48,39.49,39.37,39.42,17204.0
2019-05-29 15:00:00,39.42,39.66,39.37,39.62,26557.0,39.42,39.66,39.37,39.62,26557.0
2019-05-29 15:30:00,39.62,39.86,39.56,39.76,170880.0,39.62,39.86,39.56,39.76,170880.0
2019-05-30 09:30:00,39.73,40.11,39.73,40.05,17249.0,39.73,40.11,39.73,40.05,17249.0
2019-05-30 10:00:00,40.04,40.09,39.92,40.02,23033.0,40.04,40.09,39.92,40.02,23033.0
2019-05-30 10:30:00,40.02,40.07,39.93,40.05,24381.0,40.02,40.07,39.93,40.05,24381.0
2019-05-30 11:00:00,40.05,40.05,39.91,39.94,34348.0,40.05,40.05,39.91,39.94,34348.0
2019-05-30 11:30:00,39.95,40.11,39.88,40.05,24845.0,39.95,40.11,39.88,40.05,24845.0
2019-05-30 12:00:00,40.06,40.08,39.99,40.0,12161.0,40.06,40.08,39.99,40.0,12161.0
2019-05-30 12:30:00,39.99,40.19,39.95,40.06,14627.0,39.99,40.19,39.95,40.06,14627.0
2019-05-30 13:00:00,40.04,40.05,40.0,40.03,9114.0,40.04,40.05,40.0,40.03,9114.0
2019-05-30 13:30:00,40.03,40.04,39.96,40.02,14931.0,40.03,40.04,39.96,40.02,14931.0
2019-05-30 14:00:00,40.01,40.03,39.93,40.0,66285.0,40.01,40.03,39.93,40.0,66285.0
2019-05-30 14:30:00,40.0,40.12,39.94,40.05,73217.0,40.0,40.12,39.94,40.05,73217.0
2019-05-30 15:00:00,40.07,40.12,39.97,40.09,32878.0,40.07,40.12,39.97,40.09,32878.0
2019-05-30 15:30:00,40.08,40.15,40.0,40.01,88758.0,40.08,40.15,40.0,40.01,88758.0
2019-05-31 09:30:00,39.48,39.5,38.87,39.19,91139.0,39.48,39.5,38.87,39.19,91139.0
2019-05-31 10:00:00,39.17,39.57,39.12,39.38,55569.0,39.17,39.57,39.12,39.38,55569.0
2019-05-31 10:30:00,39.37,39.46,39.24,39.25,28002.0,39.37,39.46,39.24,39.25,28002.0
2019-05-31 11:00:00,39.24,39.35,39.18,39.35,30477.0,39.24,39.35,39.18,39.35,30477.0
2019-05-31 11:30:00,39.37,39.52,39.29,39.32,98853.0,39.37,39.52,39.29,39.32,98853.0
2019-05-31 12:00:00,39.31,39.33,39.17,39.26,74679.0,39.31,39.33,39.17,39.26,74679.0
2019-05-31 12:30:00,39.28,39.43,39.24,39.31,63633.0,39.28,39.43,39.24,39.31,63633.0
2019-05-31 13:00:00,39.32,39.51,39.31,39.49,22213.0,39.32,39.51,39.31,39.49,22213.0
2019-05-31 13:30:00,39.5,39.62,39.41,39.51,31333.0,39.5,39.62,39.41,39.51,31333.0
2019-05-31 14:00:00,39.51,39.56,39.42,39.49,62872.0,39.51,39.56,39.42,39.49,62872.0
2019-05-31 14:30:00,39.5,39.59,39.47,39.52,35911.0,39.5,39.59,39.47,39.52,35911.0
2019-05-31 15:00:00,39.52,39.55,39.41,39.46,96413.0,39.52,39.55,39.41,39.46,96413.0
2019-05-31 15:30:00,39.45,39.58,39.38,39.47,306577.0,39.45,39.58,39.38,39.47,306577.0
2019-06-03 09:30:00,39.42,39.95,39.38,39.87,40900.0,39.42,39.95,39.38,39.87,40900.0
2019-06-03 10:00:00,39.89,40.29,39.87,40.26,33060.0,39.89,40.29,39.87,40.26,33060.0
2019-06-03 10:30:00,40.26,40.72,40.25,40.7,33827.0,40.26,40.72,40.25,40.7,33827.0
2019-06-03 11:00:00,40.7,40.79,40.56,40.76,34772.0,40.7,40.79,40.56,40.76,34772.0
2019-06-03 11:30:00,40.78,41.01,40.78,40.88,29444.0,40.78,41.01,40.78,40.88,29444.0
2019-06-03 12:00:00,40.89,40.98,40.86,40.93,24268.0,40.89,40.98,40.86,40.93,24268.0
2019-06-03 12:30:00,40.94,40.99,40.91,40.98,18401.0,40.94,40.99,40.91,40.98,18401.0
2019-06-03 13:00:00,40.97,41.1,40.89,41.04,27927.0,40.97,41.1,40.89,41.04,27927.0
2019-06-03 13:30:00,41.04,41.3,40.85,41.19,38844.0,41.04,41.3,40.85,41.19,38844.0
2019-06-03 14:00:00,41.21,41.36,41.18,41.29,37567.0,41.21,41.36,41.18,41.29,37567.0
2019-06-03 14:30:00,41.28,41.34,41.19,41.23,50940.0,41.28,41.34,41.19,41.23,50940.0
2019-06-03 15:00:00,41.23,41.24,40.86,40.87,88933.0,41.23,41.24,40.86,40.87,88933.0
2019-06-03 15:30:00,40.86,41.08,40.73,41.0,195906.0,40.86,41.08,40.73,41.0,195906.0
2019-06-04 09:30:00,41.44,42.13,41.39,42.05,35906.0,41.44,42.13,41.39,42.05,35906.0
2019-06-04 10:00:00,42.14,42.36,42.04,42.3,34228.0,42.14,42.36,42.04,42.3,34228.0
2019-06-04 10:30:00,42.29,42.51,42.19,42.51,44971.0,42.29,42.51,42.19,42.51,44971.0
2019-06-04 11:00:00,42.5,42.75,42.48,42.56,45491.0,42.5,42.75,42.48,42.56,45491.0
2019-06-04 11:30:00,42.55,42.59,42.31,42.41,39929.0,42.55,42.59,42.31,42.41,39929.0
2019-06-04 12:00:00,42.41,42.5,42.35,42.45,33674.0,42.41,42.5,42.35,42.45,33674.0
2019-06-04 12:30:00,42.43,42.58,42.39,42.43,44030.0,42.43,42.58,42.39,42.43,44030.0
2019-06-04 13:00:00,42.43,42.43,42.13,42.13,21238.0,42.43,42.43,42.13,42.13,21238.0
2019-06-04 13:30:00,42.11,42.26,42.04,42.24,19594.0,42.11,42.26,42.04,42.24,19594.0
2019-06-04 14:00:00,42.23,42.3,42.12,42.29,29770.0,42.23,42.3,42.12,42.29,29770.0
2019-06-04 14:30:00,42.29,42.33,42.16,42.17,53289.0,42.29,42.33,42.16,42.17,53289.0
2019-06-04 15:00:00,42.17,42.56,42.17,42.56,44857.0,42.17,42.56,42.17,42.56,44857.0
2019-06-04 15:30:00,42.55,42.71,42.48,42.68,151482.0,42.55,42.71,42.48,42.68,151482.0
2019-06-05 09:30:00,42.83,42.97,42.34,42.51,28591.0,42.83,42.97,42.34,42.51,28591.0
2019-06-05 10:00:00,42.54,42.54,41.95,41.98,42759.0,42.54,42.54,41.95,41.98,42759.0
2019-06-05 10:30:00,41.97,41.99,41.64,41.79,34026.0,41.97,41.99,41.64,41.79,34026.0
2019-06-05 11:00:00,41.83,41.99,41.8,41.9,19846.0,41.83,41.99,41.8,41.9,19846.0
2019-06-05 11:30:00,41.9,42.05,41.89,42.02,20192.0,41.9,42.05,41.89,42.02,20192.0
2019-06-05 12:00:00,42.02,42.04,41.8,41.92,21950.0,42.02,42.04,41.8,41.92,21950.0
2019-06-05 12:30:00,41.91,42.08,41.83,42.05,18388.0,41.91,42.08,41.83,42.05,18388.0
2019-06-05 13:00:00,42.06,42.11,42.02,42.03,19197.0,42.06,42.11,42.02,42.03,19197.0
2019-06-05 13:30:00,42.03,42.03,41.87,41.88,21329.0,42.03,42.03,41.87,41.88,21329.0
2019-06-05 14:00:00,41.89,41.97,41.82,41.89,20692.0,41.89,41.97,41.82,41.89,20692.0
2019-06-05 14:30:00,41.87,41.88,41.67,41.72,16994.0,41.87,41.88,41.67,41.72,16994.0
2019-06-05 15:00:00,41.71,41.74,41.6,41.62,25729.0,41.71,41.74,41.6,41.62,25729.0
2019-06-05 15:30:00,41.62,41.66,41.51,41.66,77158.0,41.62,41.66,41.51,41.66,77158.0
2019-06-06 09:30:00,41.65,41.71,41.15,41.15,17637.0,41.65,41.71,41.15,41.15,17637.0
2019-06-06 10:00:00,41.15,41.33,41.07,41.14,42268.0,41.15,41.33,41.07,41.14,42268.0
2019-06-06 10:30:00,41.12,41.44,41.11,41.3,29848.0,41.12,41.44,41.11,41.3,29848.0
2019-06-06 11:00:00,41.3,41.38,41.12,41.12,16625.0,41.3,41.38,41.12,41.12,16625.0
2019-06-06 11:30:00,41.16,41.34,41.0,41.04,23658.0,41.16,41.34,41.0,41.04,23658.0
2019-06-06 12:00:00,41.05,41.15,40.95,41.07,29327.0,41.05,41.15,40.95,41.07,29327.0
2019-06-06 12:30:00,41.07,41.28,41.06,41.25,18344.0,41.07,41.28,41.06,41.25,18344.0
2019-06-06 13:00:00,41.25,41.39,41.25,41.35,11801.0,41.25,41.39,41.25,41.35,11801.0
2019-06-06 13:30:00,41.37,41.48,41.28,41.42,16154.0,41.37,41.48,41.28,41.42,16154.0
2019-06-06 14:00:00,41.41,41.56,41.37,41.55,20062.0,41.41,41.56,41.37,41.55,20062.0
2019-06-06 14:30:00,41.54,41.73,41.47,41.47,28113.0,41.54,41.73,41.47,41.47,28113.0
2019-06-06 15:00:00,41.48,41.83,41.42,41.83,35910.0,41.48,41.83,41.42,41.83,35910.0
2019-06-06 15:30:00,41.82,41.93,41.72,41.81,117203.0,41.82,41.93,41.72,41.81,117203.0
2019-06-07 09:30:00,41.92,41.98,41.5,41.69,11934.0,41.92,41.98,41.5,41.69,11934.0
2019-06-07 10:00:00,41.72,41.78,41.38,41.48,12499.0,41.72,41.78,41.38,41.48,12499.0
2019-06-07 10:30:00,41.52,41.65,41.41,41.56,30517.0,41.52,41.65,41.41,41.56,30517.0
2019-06-07 11:00:00,41.56,41.59,41.41,41.47,52524.0,41.56,41.59,41.41,41.47,52524.0
2019-06-07 11:30:00,41.46,41.55,41.37,41.47,62273.0,41.46,41.55,41.37,41.47,62273.0
2019-06-07 12:00:00,41.47,41.58,41.43,41.56,30822.0,41.47,41.58,41.43,41.56,30822.0
2019-06-07 12:30:00,41.56,41.57,41.47,41.51,20401.0,41.56,41.57,41.47,41.51,20401.0
2019-06-07 13:00:00,41.49,41.54,41.46,41.49,23884.0,41.49,41.54,41.46,41.49,23884.0
2019-06-07 13:30:00,41.48,41.52,41.45,41.51,33869.0,41.48,41.52,41.45,41.51,33869.0
2019-06-07 14:00:00,41.51,41.54,41.46,41.51,64296.0,41.51,41.54,41.46,41.51,64296.0
2019-06-07 14:30:00,41.5,41.5,41.24,41.25,36786.0,41.5,41.5,41.24,41.25,36786.0
2019-06-07 15:00:00,41.25,41.33,41.17,41.33,36851.0,41.25,41.33,41.17,41.33,36851.0
2019-06-07 15:30:00,41.32,41.33,41.21,41.24,83103.0,41.32,41.33,41.21,41.24,83103.0
2019-06-10 09:30:00,41.45,41.75,41.23,41.5,23898.0,41.45,41.75,41.23,41.5,23898.0
2019-06-10 10:00:00,41.53,41.58,40.96,40.97,31506.0,41.53,41.58,40.96,40.97,31506.0
2019-06-10 10:30:00,40.98,41.0,40.8,40.85,15813.0,40.98,41.0,40.8,40.85,15813.0
2019-06-10 11:00:00,40.85,40.88,40.75,40.76,20199.0,40.85,40.88,40.75,40.76,20199.0
2019-06-10 11:30:00,40.76,40.99,40.67,40.95,16348.0,40.76,40.99,40.67,40.95,16348.0
2019-06-10 12:00:00,40.94,40.94,40.62,40.63,14834.0,40.94,40.94,40.62,40.63,14834.0
2019-06-10 12:30:00,40.61,40.67,40.54,40.57,14947.0,40.61,40.67,40.54,40.57,14947.0
2019-06-10 13:00:00,40.56,40.68,40.54,40.64,13146.0,40.56,40.68,40.54,40.64,13146.0
2019-06-10 13:30:00,40.64,40.66,40.42,40.43,18288.0,40.64,40.66,40.42,40.43,18288.0
2019-06-10 14:00:00,40.43,40.46,40.3,40.38,26006.0,40.43,40.46,40.3,40.38,26006.0
2019-06-10 14:30:00,40.38,40.6,40.37,40.55,17508.0,40.38,40.6,40.37,40.55,17508.0
2019-06-10 15:00:00,40.54,40.68,40.5,40.66,23419.0,40.54,40.68,40.5,40.66,23419.0
2019-06-10 15:30:00,40.66,40.73,40.6,40.69,82595.0,40.66,40.73,40.6,40.69,82595.0
2019-06-11 09:30:00,40.95,41.2,40.75,41.14,17175.0,40.95,41.2,40.75,41.14,17175.0
2019-06-11 10:00:00,41.18,41.32,40.83,40.92,23332.0,41.18,41.32,40.83,40.92,23332.0
2019-06-11 10:30:00,40.95,41.13,40.88,40.99,14839.0,40.95,41.13,40.88,40.99,14839.0
2019-06-11 11:00:00,40.95,41.14,40.94,40.97,11096.0,40.95,41.14,40.94,40.97,11096.0
2019-06-11 11:30:00,40.94,40.99,40.79,40.81,10750.0,40.94,40.99,40.79,40.81,10750.0
2019-06-11 12:00:00,40.8,40.8,40.63,40.67,9632.0,40.8,40.8,40.63,40.67,9632.0
2019-06-11 12:30:00,40.68,40.76,40.58,40.58,9100.0,40.68,40.76,40.58,40.58,9100.0
2019-06-11 13:00:00,40.6,40.73,40.58,40.71,30940.0,40.6,40.73,40.58,40.71,30940.0
2019-06-11 13:30:00,40.7,40.9,40.67,40.9,19878.0,40.7,40.9,40.67,40.9,19878.0
2019-06-11 14:00:00,40.95,41.07,40.88,41.03,20182.0,40.95,41.07,40.88,41.03,20182.0
2019-06-11 14:30:00,41.01,41.11,40.95,41.11,22620.0,41.01,41.11,40.95,41.11,22620.0
2019-06-11 15:00:00,41.1,41.1,40.87,40.94,26205.0,41.1,41.1,40.87,40.94,26205.0
2019-06-11 15:30:00,40.94,40.96,40.76,40.86,54109.0,40.94,40.96,40.76,40.86,54109.0
2019-06-12 09:30:00,40.85,40.85,40.16,40.22,15985.0,40.85,40.85,40.16,40.22,15985.0
2019-06-12 10:00:00,40.27,40.31,39.99,40.04,15263.0,40.27,40.31,39.99,40.04,15263.0
2019-06-12 10:30:00,40.06,40.18,39.99,40.01,14634.0,40.06,40.18,39.99,40.01,14634.0
2019-06-12 11:00:00,40.02,40.07,39.98,39.99,15078.0,40.02,40.07,39.98,39.99,15078.0
2019-06-12 11:30:00,39.99,40.09,39.92,39.96,12056.0,39.99,40.09,39.92,39.96,12056.0
2019-06-12 12:00:00,39.99,40.02,39.94,39.99,25319.0,39.99,40.02,39.94,39.99,25319.0
2019-06-12 12:30:00,39.97,40.17,39.91,40.08,25483.0,39.97,40.17,39.91,40.08,25483.0
2019-06-12 13:00:00,40.09,40.31,40.06,40.29,18352.0,40.09,40.31,40.06,40.29,18352.0
2019-06-12 13:30:00,40.3,40.33,40.15,40.15,33840.0,40.3,40.33,40.15,40.15,33840.0
2019-06-12 14:00:00,40.15,40.3,40.07,40.3,72392.0,40.15,40.3,40.07,40.3,72392.0
2019-06-12 14:30:00,40.3,40.49,40.29,40.43,11492.0,40.3,40.49,40.29,40.43,11492.0
2019-06-12 15:00:00,40.42,40.42,40.28,40.36,44658.0,40.42,40.42,40.28,40.36,44658.0
2019-06-12 15:30:00,40.36,40.5,40.36,40.4,107847.0,40.36,40.5,40.36,40.4,107847.0
2019-06-13 09:30:00,40.46,40.92,40.27,40.68,9017.0,40.46,40.92,40.27,40.68,9017.0
2019-06-13 10:00:00,40.62,40.62,40.44,40.47,7031.0,40.62,40.62,40.44,40.47,7031.0
2019-06-13 10:30:00,40.57,40.59,40.41,40.44,8213.0,40.57,40.59,40.41,40.44,8213.0
2019-06-13 11:00:00,40.44,40.54,40.34,40.42,9066.0,40.44,40.54,40.34,40.42,9066.0
2019-06-13 11:30:00,40.43,40.56,40.38,40.54,12940.0,40.43,40.56,40.38,40.54,12940.0
2019-06-13 12:00:00,40.54,40.7,40.48,40.69,12821.0,40.54,40.7,40.48,40.69,12821.0
2019-06-13 12:30:00,40.69,40.95,40.68,40.86,38496.0,40.69,40.95,40.68,40.86,38496.0
2019-06-13 13:00:00,40.87,40.89,40.78,40.85,17489.0,40.87,40.89,40.78,40.85,17489.0
2019-06-13 13:30:00,40.86,40.93,40.84,40.92,14766.0,40.86,40.93,40.84,40.92,14766.0
2019-06-13 14:00:00,40.92,40.95,40.86,40.93,17127.0,40.92,40.95,40.86,40.93,17127.0
2019-06-13 14:30:00,40.93,40.97,40.89,40.95,19265.0,40.93,40.97,40.89,40.95,19265.0
2019-06-13 15:00:00,40.95,41.1,40.93,41.1,34346.0,40.95,41.1,40.93,41.1,34346.0
2019-06-13 15:30:00,41.09,41.24,41.09,41.22,96669.0,41.09,41.24,41.09,41.22,96669.0
2019-06-14 09:30:00,41.31,41.31,41.12,41.15,14923.0,41.31,41.31,41.12,41.15,14923.0
2019-06-14 10:00:00,41.14,41.3,41.1,41.3,6016.0,41.14,41.3,41.1,41.3,6016.0
2019-06-14 10:30:00,41.3,41.32,41.2,41.25,8050.0,41.3,41.32,41.2,41.25,8050.0
2019-06-14 11:00:00,41.25,41.25,41.14,41.2,9191.0,41.25,41.25,41.14,41.2,9191.0
2019-06-14 11:30:00,41.18,41.22,41.12,41.18,24621.0,41.18,41.22,41.12,41.18,24621.0
2019-06-14 12:00:00,41.2,41.22,41.11,41.11,11060.0,41.2,41.22,41.11,41.11,11060.0
2019-06-14 12:30:00,41.11,41.14,41.09,41.09,10126.0,41.11,41.14,41.09,41.09,10126.0
2019-06-14 13:00:00,41.11,41.12,41.05,41.09,7263.0,41.11,41.12,41.05,41.09,7263.0
2019-06-14 13:30:00,41.1,41.15,41.1,41.14,6833.0,41.1,41.15,41.1,41.14,6833.0
2019-06-14 14:00:00,41.12,41.22,41.12,41.21,6500.0,41.12,41.22,41.12,41.21,6500.0
2019-06-14 14:30:00,41.21,41.23,41.18,41.21,8629.0,41.21,41.23,41.18,41.21,8629.0
2019-06-14 15:00:00,41.21,41.39,41.21,41.38,12125.0,41.21,41.39,41.21,41.38,12125.0
2019-06-14 15:30:00,41.37,41.38,41.17,41.22,65642.0,41.37,41.38,41.17,41.22,65642.0
2019-06-17 09:30:00,41.25,41.63,41.22,41.38,16708.0,41.25,41.63,41.22,41.38,16708.0
2019-06-17 10:00:00,41.35,41.48,41.32,41.41,5525.0,41.35,41.48,41.32,41.41,5525.0
2019-06-17 10:30:00,41.41,41.58,41.39,41.47,10857.0,41.41,41.58,41.39,41.47,10857.0
2019-06-17 11:00:00,41.47,41.5,41.36,41.39,21395.0,41.47,41.5,41.36,41.39,21395.0
2019-06-17 11:30:00,41.38,41.55,41.38,41.55,6473.0,41.38,41.55,41.38,41.55,6473.0
2019-06-17 12:00:00,41.52,41.55,41.41,41.43,7967.0,41.52,41.55,41.41,41.43,7967.0
2019-06-17 12:30:00,41.44,41.57,41.43,41.49,5510.0,41.44,41.57,41.43,41.49,5510.0
2019-06-17 13:00:00,41.48,41.69,41.46,41.68,12282.0,41.48,41.69,41.46,41.68,12282.0
2019-06-17 13:30:00,41.67,41.72,41.64,41.7,15435.0,41.67,41.72,41.64,41.7,15435.0
2019-06-17 14:00:00,41.7,41.93,41.7,41.88,50506.0,41.7,41.93,41.7,41.88,50506.0
2019-06-17 14:30:00,41.87,41.89,41.77,41.79,23437.0,41.87,41.89,41.77,41.79,23437.0
2019-06-17 15:00:00,41.76,41.77,41.71,41.73,16339.0,41.76,41.77,41.71,41.73,16339.0
2019-06-17 15:30:00,41.72,41.72,41.6,41.69,66454.0,41.72,41.72,41.6,41.69,66454.0
2019-06-18 09:30:00,41.91,42.4,41.83,42.25,45883.0,41.91,42.4,41.83,42.25,45883.0
2019-06-18 10:00:00,42.32,42.39,42.19,42.39,34347.0,42.32,42.39,42.19,42.39,34347.0
2019-06-18 10:30:00,42.41,42.42,42.24,42.25,16330.0,42.41,42.42,42.24,42.25,16330.0
2019-06-18 11:00:00,42.25,42.34,42.08,42.11,23709.0,42.25,42.34,42.08,42.11,23709.0
2019-06-18 11:30:00,42.08,42.1,41.85,41.85,20741.0,42.08,42.1,41.85,41.85,20741.0
2019-06-18 12:00:00,41.84,41.96,41.79,41.95,15012.0,41.84,41.96,41.79,41.95,15012.0
2019-06-18 12:30:00,41.97,42.01,41.88,41.88,11105.0,41.97,42.01,41.88,41.88,11105.0
2019-06-18 13:00:00,41.87,42.0,41.84,41.92,13528.0,41.87,42.0,41.84,41.92,13528.0
2019-06-18 13:30:00,41.94,42.03,41.91,42.02,17029.0,41.94,42.03,41.91,42.02,17029.0
2019-06-18 14:00:00,42.02,42.1,42.02,42.1,11502.0,42.02,42.1,42.02,42.1,11502.0
2019-06-18 14:30:00,42.08,42.15,42.02,42.07,15705.0,42.08,42.15,42.02,42.07,15705.0
2019-06-18 15:00:00,42.06,42.15,42.05,42.11,16853.0,42.06,42.15,42.05,42.11,16853.0
2019-06-18 15:30:00,42.1,42.16,42.03,42.12,128320.0,42.1,42.16,42.03,42.12,128320.0
2019-06-19 09:30:00,42.14,42.16,41.73,41.8,15173.0,42.14,42.16,41.73,41.8,15173.0
2019-06-19 10:00:00,41.88,41.96,41.81,41.87,9580.0,41.88,41.96,41.81,41.87,9580.0
2019-06-19 10:30:00,41.91,41.92,41.74,41.8,10674.0,41.91,41.92,41.74,41.8,10674.0
2019-06-19 11:00:00,41.8,41.82,41.65,41.65,10632.0,41.8,41.82,41.65,41.65,10632.0
2019-06-19 11:30:00,41.7,41.77,41.6,41.65,11666.0,41.7,41.77,41.6,41.65,11666.0
2019-06-19 12:00:00,41.68,41.69,41.62,41.62,4896.0,41.68,41.69,41.62,41.62,4896.0
2019-06-19 12:30:00,41.64,41.68,41.6,41.61,5709.0,41.64,41.68,41.6,41.61,5709.0
2019-06-19 13:00:00,41.61,41.67,41.61,41.67,5906.0,41.61,41.67,41.61,41.67,5906.0
2019-06-19 13:30:00,41.69,41.69,41.61,41.63,5000.0,41.69,41.69,41.61,41.63,5000.0
2019-06-19 14:00:00,41.65,41.87,41.56,41.56,12175.0,41.65,41.87,41.56,41.56,12175.0
2019-06-19 14:30:00,41.57,41.68,41.5,41.56,7767.0,41.57,41.68,41.5,41.56,7767.0
2019-06-19 15:00:00,41.57,41.66,41.56,41.58,12309.0,41.57,41.66,41.56,41.58,12309.0
2019-06-19 15:30:00,41.58,41.64,41.47,41.49,54779.0,41.58,41.64,41.47,41.49,54779.0
2019-06-20 09:30:00,41.93,41.93,41.4,41.73,11229.0,41.93,41.93,41.4,41.73,11229.0
2019-06-20 10:00:00,41.74,42.02,41.74,42.0,12484.0,41.74,42.02,41.74,42.0,12484.0
2019-06-20 10:30:00,41.98,42.02,41.74,41.79,16659.0,41.98,42.02,41.74,41.79,16659.0
2019-06-20 11:00:00,41.76,41.79,41.36,41.39,12507.0,41.76,41.79,41.36,41.39,12507.0
2019-06-20 11:30:00,41.42,41.59,41.34,41.51,9802.0,41.42,41.59,41.34,41.51,9802.0
2019-06-20 12:00:00,41.53,41.67,41.46,41.64,16930.0,41.53,41.67,41.46,41.64,16930.0
2019-06-20 12:30:00,41.64,41.67,41.53,41.63,8084.0,41.64,41.67,41.53,41.63,8084.0
2019-06-20 13:00:00,41.65,41.66,41.58,41.58,29962.0,41.65,41.66,41.58,41.58,29962.0
2019-06-20 13:30:00,41.58,41.68,41.57,41.68,7404.0,41.58,41.68,41.57,41.68,7404.0
2019-06-20 14:00:00,41.66,41.71,41.59,41.68,10305.0,41.66,41.71,41.59,41.68,10305.0
2019-06-20 14:30:00,41.7,41.86,41.67,41.86,12437.0,41.7,41.86,41.67,41.86,12437.0
2019-06-20 15:00:00,41.84,41.88,41.79,41.87,14507.0,41.84,41.88,41.79,41.87,14507.0
2019-06-20 15:30:00,41.86,42.15,41.84,42.05,102035.0,41.86,42.15,41.84,42.05,102035.0
2019-06-21 09:30:00,42.11,42.26,41.78,42.21,86535.0,42.11,42.26,41.78,42.21,86535.0
2019-06-21 10:00:00,42.2,42.46,42.2,42.27,20892.0,42.2,42.46,42.2,42.27,20892.0
2019-06-21 10:30:00,42.28,42.44,42.25,42.44,31596.0,42.28,42.44,42.25,42.44,31596.0
2019-06-21 11:00:00,42.45,42.61,42.41,42.53,20649.0,42.45,42.61,42.41,42.53,20649.0
2019-06-21 11:30:00,42.56,42.79,42.53,42.75,28176.0,42.56,42.79,42.53,42.75,28176.0
2019-06-21 12:00:00,42.75,42.78,42.63,42.71,18416.0,42.75,42.78,42.63,42.71,18416.0
2019-06-21 12:30:00,42.72,42.75,42.57,42.69,16199.0,42.72,42.75,42.57,42.69,16199.0
2019-06-21 13:00:00,42.68,42.74,42.61,42.66,16783.0,42.68,42.74,42.61,42.66,16783.0
2019-06-21 13:30:00,42.68,42.71,42.65,42.66,16983.0,42.68,42.71,42.65,42.66,16983.0
2019-06-21 14:00:00,42.67,42.69,42.5,42.54,32475.0,42.67,42.69,42.5,42.54,32475.0
2019-06-21 14:30:00,42.54,42.61,42.5,42.57,37861.0,42.54,42.61,42.5,42.57,37861.0
2019-06-21 15:00:00,42.59,42.6,42.48,42.57,38756.0,42.59,42.6,42.48,42.57,38756.0
2019-06-21 15:30:00,42.57,42.62,42.4,42.5,245827.0,42.57,42.62,42.4,42.5,245827.0
2019-06-24 09:30:00,42.45,42.45,41.75,42.05,27039.0,42.45,42.45,41.75,42.05,27039.0
2019-06-24 10:00:00,42.08,42.09,41.59,41.66,19711.0,42.08,42.09,41.59,41.66,19711.0
2019-06-24 10:30:00,41.66,41.71,41.4,41.65,38068.0,41.66,41.71,41.4,41.65,38068.0
2019-06-24 11:00:00,41.65,41.84,41.6,41.77,18755.0,41.65,41.84,41.6,41.77,18755.0
2019-06-24 11:30:00,41.76,41.88,41.72,41.78,15489.0,41.76,41.88,41.72,41.78,15489.0
2019-06-24 12:00:00,41.8,42.08,41.8,42.06,23546.0,41.8,42.08,41.8,42.06,23546.0
2019-06-24 12:30:00,42.06,42.08,41.83,41.85,27118.0,42.06,42.08,41.83,41.85,27118.0
2019-06-24 13:00:00,41.84,41.96,41.84,41.93,14707.0,41.84,41.96,41.84,41.93,14707.0
2019-06-24 13:30:00,41.95,41.98,41.86,41.97,19828.0,41.95,41.98,41.86,41.97,19828.0
2019-06-24 14:00:00,41.95,42.09,41.93,41.98,14948.0,41.95,42.09,41.93,41.98,14948.0
2019-06-24 14:30:00,42.0,42.02,41.88,41.89,11731.0,42.0,42.02,41.88,41.89,11731.0
2019-06-24 15:00:00,41.88,41.89,41.72,41.75,17436.0,41.88,41.89,41.72,41.75,17436.0
2019-06-24 15:30:00,41.74,41.78,41.56,41.67,76039.0,41.74,41.78,41.56,41.67,76039.0
2019-06-25 09:30:00,41.67,41.7,41.31,41.41,15397.0,41.67,41.7,41.31,41.41,15397.0
2019-06-25 10:00:00,41.37,41.39,41.18,41.25,13236.0,41.37,41.39,41.18,41.25,13236.0
2019-06-25 10:30:00,41.28,41.3,41.19,41.23,17946.0,41.28,41.3,41.19,41.23,17946.0
2019-06-25 11:00:00,41.23,41.26,41.09,41.19,19391.0,41.23,41.26,41.09,41.19,19391.0
2019-06-25 11:30:00,41.15,41.18,40.84,40.94,25181.0,41.15,41.18,40.84,40.94,25181.0
2019-06-25 12:00:00,40.94,41.01,40.87,40.89,16253.0,40.94,41.01,40.87,40.89,16253.0
2019-06-25 12:30:00,40.91,40.91,40.68,40.7,19165.0,40.91,40.91,40.68,40.7,19165.0
2019-06-25 13:00:00,40.69,40.74,40.61,40.65,22546.0,40.69,40.74,40.61,40.65,22546.0
2019-06-25 13:30:00,40.66,40.82,40.65,40.65,35277.0,40.66,40.82,40.65,40.65,35277.0
2019-06-25 14:00:00,40.64,40.73,40.55,40.55,25601.0,40.64,40.73,40.55,40.55,25601.0
2019-06-25 14:30:00,40.58,40.59,40.47,40.59,55143.0,40.58,40.59,40.47,40.59,55143.0
2019-06-25 15:00:00,40.59,40.67,40.52,40.64,85659.0,40.59,40.67,40.52,40.64,85659.0
2019-06-25 15:30:00,40.64,40.66,40.42,40.52,140539.0,40.64,40.66,40.42,40.52,140539.0
2019-06-26 09:30:00,40.6,40.61,40.23,40.38,20941.0,40.6,40.61,40.23,40.38,20941.0
2019-06-26 10:00:00,40.37,40.56,40.37,40.47,28106.0,40.37,40.56,40.37,40.47,28106.0
2019-06-26 10:30:00,40.5,40.51,40.24,40.3,63549.0,40.5,40.51,40.24,40.3,63549.0
2019-06-26 11:00:00,40.3,40.89,40.26,40.89,263950.0,40.3,40.89,40.26,40.89,263950.0
2019-06-26 11:30:00,40.91,40.95,40.79,40.88,17423.0,40.91,40.95,40.79,40.88,17423.0
2019-06-26 12:00:00,40.9,40.93,40.82,40.84,11936.0,40.9,40.93,40.82,40.84,11936.0
2019-06-26 12:30:00,40.84,40.88,40.44,40.76,45683.0,40.84,40.88,40.44,40.76,45683.0
2019-06-26 13:00:00,40.76,40.81,40.73,40.79,11344.0,40.76,40.81,40.73,40.79,11344.0
2019-06-26 13:30:00,40.79,40.79,40.66,40.73,9844.0,40.79,40.79,40.66,40.73,9844.0
2019-06-26 14:00:00,40.73,40.97,40.73,40.97,11944.0,40.73,40.97,40.73,40.97,11944.0
2019-06-26 14:30:00,40.95,40.97,40.71,40.73,14140.0,40.95,40.97,40.71,40.73,14140.0
2019-06-26 15:00:00,40.72,40.78,40.64,40.65,31554.0,40.72,40.78,40.64,40.65,31554.0
2019-06-26 15:30:00,40.65,40.81,40.6,40.73,132240.0,40.65,40.81,40.6,40.73,132240.0
2019-06-27 09:30:00,40.99,41.37,40.74,41.25,12500.0,40.99,41.37,40.74,41.25,12500.0
2019-06-27 10:00:00,41.3,41.4,41.13,41.2,13664.0,41.3,41.4,41.13,41.2,13664.0
2019-06-27 10:30:00,41.16,41.33,41.09,41.29,6627.0,41.16,41.33,41.09,41.29,6627.0
2019-06-27 11:00:00,41.27,41.36,41.24,41.33,8077.0,41.27,41.36,41.24,41.33,8077.0
2019-06-27 11:30:00,41.39,41.56,41.34,41.56,10003.0,41.39,41.56,41.34,41.56,10003.0
2019-06-27 12:00:00,41.56,41.72,41.52,41.72,7484.0,41.56,41.72,41.52,41.72,7484.0
2019-06-27 12:30:00,41.7,41.77,41.6,41.64,8107.0,41.7,41.77,41.6,41.64,8107.0
2019-06-27 13:00:00,41.69,41.77,41.65,41.67,8771.0,41.69,41.77,41.65,41.67,8771.0
2019-06-27 13:30:00,41.66,41.78,41.66,41.67,12674.0,41.66,41.78,41.66,41.67,12674.0
2019-06-27 14:00:00,41.65,41.84,41.63,41.81,22057.0,41.65,41.84,41.63,41.81,22057.0
2019-06-27 14:30:00,41.84,42.03,41.84,41.98,12435.0,41.84,42.03,41.84,41.98,12435.0
2019-06-27 15:00:00,42.01,42.16,42.01,42.03,26044.0,42.01,42.16,42.01,42.03,26044.0
2019-06-27 15:30:00,42.03,42.14,42.02,42.04,64207.0,42.03,42.14,42.02,42.04,64207.0
2019-06-28 09:30:00,42.14,42.45,42.1,42.29,14438.0,42.14,42.45,42.1,42.29,14438.0
2019-06-28 10:00:00,42.34,42.44,42.22,42.41,23903.0,42.34,42.44,42.22,42.41,23903.0
2019-06-28 10:30:00,42.4,42.54,42.38,42.4,21047.0,42.4,42.54,42.38,42.4,21047.0
2019-06-28 11:00:00,42.43,42.5,42.39,42.4,26286.0,42.43,42.5,42.39,42.4,26286.0
2019-06-28 11:30:00,42.38,42.54,42.36,42.43,11886.0,42.38,42.54,42.36,42.43,11886.0
2019-06-28 12:00:00,42.47,42.52,42.16,42.3,95880.0,42.47,42.52,42.16,42.3,95880.0
2019-06-28 12:30:00,42.25,42.29,42.15,42.27,32072.0,42.25,42.29,42.15,42.27,32072.0
2019-06-28 13:00:00,42.28,42.28,42.11,42.12,21993.0,42.28,42.28,42.11,42.12,21993.0
2019-06-28 13:30:00,42.12,42.21,41.92,41.96,20618.0,42.12,42.21,41.92,41.96,20618.0
2019-06-28 14:00:00,41.97,42.11,41.94,42.1,13605.0,41.97,42.11,41.94,42.1,13605.0
2019-06-28 14:30:00,42.1,42.11,41.73,41.73,32201.0,42.1,42.11,41.73,41.73,32201.0
2019-06-28 15:00:00,41.74,41.81,41.72,41.74,36412.0,41.74,41.81,41.72,41.74,36412.0
2019-06-28 15:30:00,41.75,41.99,41.73,41.94,124698.0,41.75,41.99,41.73,41.94,124698.0
2019-07-01 09:30:00,42.31,42.78,42.11,42.11,12225.0,42.31,42.78,42.11,42.11,12225.0
2019-07-01 10:00:00,42.15,42.17,41.6,41.86,75284.0,42.15,42.17,41.6,41.86,75284.0
2019-07-01 10:30:00,41.86,42.13,41.79,42.03,17776.0,41.86,42.13,41.79,42.03,17776.0
2019-07-01 11:00:00,42.03,42.06,41.83,41.99,27007.0,42.03,42.06,41.83,41.99,27007.0
2019-07-01 11:30:00,42.03,42.35,42.03,42.19,18241.0,42.03,42.35,42.03,42.19,18241.0
2019-07-01 12:00:00,42.19,42.3,42.16,42.28,10659.0,42.19,42.3,42.16,42.28,10659.0
2019-07-01 12:30:00,42.26,42.36,42.17,42.17,42333.0,42.26,42.36,42.17,42.17,42333.0
2019-07-01 13:00:00,42.15,42.15,41.8,41.9,20981.0,42.15,42.15,41.8,41.9,20981.0
2019-07-01 13:30:00,41.9,41.99,41.72,41.99,22352.0,41.9,41.99,41.72,41.99,22352.0
2019-07-01 14:00:00,41.99,42.22,41.94,41.94,39219.0,41.99,42.22,41.94,41.94,39219.0
2019-07-01 14:30:00,41.94,42.13,41.92,42.09,19553.0,41.94,42.13,41.92,42.09,19553.0
2019-07-01 15:00:00,42.09,42.26,42.06,42.24,30092.0,42.09,42.26,42.06,42.24,30092.0
2019-07-01 15:30:00,42.24,42.41,42.24,42.32,84524.0,42.24,42.41,42.24,42.32,84524.0
2019-07-02 09:30:00,42.29,42.36,41.79,41.9,11152.0,42.29,42.36,41.79,41.9,11152.0
2019-07-02 10:00:00,41.88,41.89,41.58,41.73,12476.0,41.88,41.89,41.58,41.73,12476.0
2019-07-02 10:30:00,41.7,41.84,41.66,41.8,34953.0,41.7,41.84,41.66,41.8,34953.0
2019-07-02 11:00:00,41.82,41.88,41.74,41.88,19602.0,41.82,41.88,41.74,41.88,19602.0
2019-07-02 11:30:00,41.9,41.93,41.74,41.84,24599.0,41.9,41.93,41.74,41.84,24599.0
2019-07-02 12:00:00,41.81,41.92,41.73,41.88,15781.0,41.81,41.92,41.73,41.88,15781.0
2019-07-02 12:30:00,41.89,41.95,41.85,41.89,7254.0,41.89,41.95,41.85,41.89,7254.0
2019-07-02 13:00:00,41.9,42.05,41.9,42.02,9681.0,41.9,42.05,41.9,42.02,9681.0
2019-07-02 13:30:00,42.0,42.02,41.84,41.89,11875.0,42.0,42.02,41.84,41.89,11875.0
2019-07-02 14:00:00,41.88,41.89,41.77,41.88,14087.0,41.88,41.89,41.77,41.88,14087.0
2019-07-02 14:30:00,41.88,41.91,41.75,41.77,13860.0,41.88,41.91,41.75,41.77,13860.0
2019-07-02 15:00:00,41.77,41.93,41.77,41.85,17333.0,41.77,41.93,41.77,41.85,17333.0
2019-07-02 15:30:00,41.85,42.14,41.85,42.14,54264.0,41.85,42.14,41.85,42.14,54264.0
2019-07-03 09:30:00,42.29,42.39,41.94,42.33,7311.0,42.29,42.39,41.94,42.33,7311.0
2019-07-03 10:00:00,42.36,42.45,42.27,42.45,6201.0,42.36,42.45,42.27,42.45,6201.0
2019-07-03 10:30:00,42.44,42.57,42.44,42.49,8283.0,42.44,42.57,42.44,42.49,8283.0
2019-07-03 11:00:00,42.43,42.58,42.39,42.57,8546.0,42.43,42.58,42.39,42.57,8546.0
2019-07-03 11:30:00,42.57,42.58,42.5,42.54,7495.0,42.57,42.58,42.5,42.54,7495.0
2019-07-03 12:00:00,42.52,42.55,42.34,42.37,10933.0,42.52,42.55,42.34,42.37,10933.0
2019-07-03 12:30:00,42.38,42.57,42.36,42.57,50028.0,42.38,42.57,42.36,42.57,50028.0
2019-07-05 09:30:00,42.39,42.7,42.16,42.68,8246.0,42.39,42.7,42.16,42.68,8246.0
2019-07-05 10:00:00,42.66,42.66,42.03,42.1,14343.0,42.66,42.66,42.03,42.1,14343.0
2019-07-05 10:30:00,42.11,42.13,41.67,42.13,32997.0,42.11,42.13,41.67,42.13,32997.0
2019-07-05 11:00:00,42.07,42.19,42.01,42.07,12574.0,42.07,42.19,42.01,42.07,12574.0
2019-07-05 11:30:00,42.04,42.17,42.04,42.15,6357.0,42.04,42.17,42.04,42.15,6357.0
2019-07-05 12:00:00,42.19,42.3,42.15,42.23,8895.0,42.19,42.3,42.15,42.23,8895.0
2019-07-05 12:30:00,42.24,42.25,42.12,42.12,11498.0,42.24,42.25,42.12,42.12,11498.0
2019-07-05 13:00:00,42.12,42.17,42.11,42.15,7433.0,42.12,42.17,42.11,42.15,7433.0
2019-07-05 13:30:00,42.16,42.25,42.16,42.25,9992.0,42.16,42.25,42.16,42.25,9992.0
2019-07-05 14:00:00,42.24,42.29,42.2,42.22,11175.0,42.24,42.29,42.2,42.22,11175.0
2019-07-05 14:30:00,42.2,42.22,42.12,42.12,11585.0,42.2,42.22,42.12,42.12,11585.0
2019-07-05 15:00:00,42.13,42.13,41.98,42.01,18371.0,42.13,42.13,41.98,42.01,18371.0
2019-07-05 15:30:00,42.0,42.02,41.86,42.02,45707.0,42.0,42.02,41.86,42.02,45707.0
2019-07-08 09:30:00,42.02,42.02,41.66,41.91,9705.0,42.02,42.02,41.66,41.91,9705.0
2019-07-08 10:00:00,41.95,42.27,41.88,42.13,12800.0,41.95,42.27,41.88,42.13,12800.0
2019-07-08 10:30:00,42.09,42.09,41.92,41.96,20594.0,42.09,42.09,41.92,41.96,20594.0
2019-07-08 11:00:00,41.93,41.99,41.8,41.82,24970.0,41.93,41.99,41.8,41.82,24970.0
2019-07-08 11:30:00,41.82,41.89,41.78,41.81,20810.0,41.82,41.89,41.78,41.81,20810.0
2019-07-08 12:00:00,41.82,41.82,41.65,41.71,13570.0,41.82,41.82,41.65,41.71,13570.0
2019-07-08 12:30:00,41.72,41.75,41.68,41.69,8036.0,41.72,41.75,41.68,41.69,8036.0
2019-07-08 13:00:00,41.7,41.76,41.64,41.76,11583.0,41.7,41.76,41.64,41.76,11583.0
2019-07-08 13:30:00,41.76,41.82,41.72,41.77,9280.0,41.76,41.82,41.72,41.77,9280.0
2019-07-08 14:00:00,41.76,41.77,41.61,41.62,11602.0,41.76,41.77,41.61,41.62,11602.0
2019-07-08 14:30:00,41.62,41.63,41.45,41.51,12364.0,41.62,41.63,41.45,41.51,12364.0
2019-07-08 15:00:00,41.52,41.56,41.48,41.54,11789.0,41.52,41.56,41.48,41.54,11789.0
2019-07-08 15:30:00,41.55,41.58,41.4,41.51,118958.0,41.55,41.58,41.4,41.51,118958.0
2019-07-09 09:30:00,41.41,41.64,41.2,41.27,21707.0,41.41,41.64,41.2,41.27,21707.0
2019-07-09 10:00:00,41.26,41.26,40.88,41.02,11265.0,41.26,41.26,40.88,41.02,11265.0
2019-07-09 10:30:00,41.04,41.06,40.94,40.98,68945.0,41.04,41.06,40.94,40.98,68945.0
2019-07-09 11:00:00,40.98,41.14,40.98,41.02,26912.0,40.98,41.14,40.98,41.02,26912.0
2019-07-09 11:30:00,41.02,41.05,40.9,41.05,18563.0,41.02,41.05,40.9,41.05,18563.0
2019-07-09 12:00:00,41.06,41.13,40.98,41.11,53723.0,41.06,41.13,40.98,41.11,53723.0
2019-07-09 12:30:00,41.14,41.18,40.98,41.1,45451.0,41.14,41.18,40.98,41.1,45451.0
2019-07-09 13:00:00,41.1,41.1,41.02,41.04,9324.0,41.1,41.1,41.02,41.04,9324.0
2019-07-09 13:30:00,41.03,41.08,41.0,41.02,13062.0,41.03,41.08,41.0,41.02,13062.0
2019-07-09 14:00:00,41.04,41.1,41.0,41.0,13151.0,41.04,41.1,41.0,41.0,13151.0
2019-07-09 14:30:00,41.0,41.11,40.98,41.03,14421.0,41.0,41.11,40.98,41.03,14421.0
2019-07-09 15:00:00,41.04,41.2,41.04,41.16,17590.0,41.04,41.2,41.04,41.16,17590.0
2019-07-09 15:30:00,41.16,41.42,41.12,41.29,120743.0,41.16,41.42,41.12,41.29,120743.0
2019-07-10 09:30:00,41.57,41.57,41.14,41.55,29900.0,41.57,41.57,41.14,41.55,29900.0
2019-07-10 10:00:00,41.54,41.54,41.26,41.32,21181.0,41.54,41.54,41.26,41.32,21181.0
2019-07-10 10:30:00,41.34,41.39,41.27,41.35,16607.0,41.34,41.39,41.27,41.35,16607.0
2019-07-10 11:00:00,41.35,41.36,41.12,41.12,10422.0,41.35,41.36,41.12,41.12,10422.0
2019-07-10 11:30:00,41.11,41.23,41.07,41.18,20611.0,41.11,41.23,41.07,41.18,20611.0
2019-07-10 12:00:00,41.18,41.22,41.12,41.22,5778.0,41.18,41.22,41.12,41.22,5778.0
2019-07-10 12:30:00,41.22,41.33,41.17,41.28,7934.0,41.22,41.33,41.17,41.28,7934.0
2019-07-10 13:00:00,41.27,41.29,41.13,41.14,7990.0,41.27,41.29,41.13,41.14,7990.0
2019-07-10 13:30:00,41.14,41.21,41.12,41.12,7194.0,41.14,41.21,41.12,41.12,7194.0
2019-07-10 14:00:00,41.11,41.2,41.08,41.19,13128.0,41.11,41.2,41.08,41.19,13128.0
2019-07-10 14:30:00,41.2,41.32,41.2,41.32,8806.0,41.2,41.32,41.2,41.32,8806.0
2019-07-10 15:00:00,41.31,41.36,41.26,41.27,15691.0,41.31,41.36,41.26,41.27,15691.0
2019-07-10 15:30:00,41.27,41.41,41.27,41.39,84473.0,41.27,41.41,41.27,41.39,84473.0
2019-07-11 09:30:00,41.5,41.59,41.27,41.46,12633.0,41.5,41.59,41.27,41.46,12633.0
2019-07-11 10:00:00,41.45,41.46,41.27,41.37,14511.0,41.45,41.46,41.27,41.37,14511.0
2019-07-11 10:30:00,41.37,41.58,41.37,41.5,12518.0,41.37,41.58,41.37,41.5,12518.0
2019-07-11 11:00:00,41.46,41.59,41.43,41.57,22833.0,41.46,41.59,41.43,41.57,22833.0
2019-07-11 11:30:00,41.56,41.7,41.54,41.69,13516.0,41.56,41.7,41.54,41.69,13516.0
2019-07-11 12:00:00,41.69,41.8,41.67,41.76,9722.0,41.69,41.8,41.67,41.76,9722.0
2019-07-11 12:30:00,41.76,41.78,41.69,41.7,8600.0,41.76,41.78,41.69,41.7,8600.0
2019-07-11 13:00:00,41.71,41.71,41.57,41.58,10537.0,41.71,41.71,41.57,41.58,10537.0
2019-07-11 13:30:00,41.59,41.65,41.56,41.63,7400.0,41.59,41.65,41.56,41.63,7400.0
2019-07-11 14:00:00,41.63,41.65,41.59,41.64,9790.0,41.63,41.65,41.59,41.64,9790.0
2019-07-11 14:30:00,41.65,41.82,41.64,41.71,32204.0,41.65,41.82,41.64,41.71,32204.0
2019-07-11 15:00:00,41.7,41.74,41.67,41.74,19352.0,41.7,41.74,41.67,41.74,19352.0
2019-07-11 15:30:00,41.73,41.84,41.72,41.83,61123.0,41.73,41.84,41.72,41.83,61123.0
2019-07-12 09:30:00,41.99,42.25,41.81,42.25,5192.0,41.99,42.25,41.81,42.25,5192.0
2019-07-12 10:00:00,42.26,42.4,42.16,42.35,10318.0,42.26,42.4,42.16,42.35,10318.0
2019-07-12 10:30:00,42.36,42.47,42.34,42.41,7522.0,42.36,42.47,42.34,42.41,7522.0
2019-07-12 11:00:00,42.41,42.42,42.18,42.29,10155.0,42.41,42.42,42.18,42.29,10155.0
2019-07-12 11:30:00,42.29,42.36,42.1,42.1,9000.0,42.29,42.36,42.1,42.1,9000.0
2019-07-12 12:00:00,42.14,42.14,42.06,42.07,5293.0,42.14,42.14,42.06,42.07,5293.0
2019-07-12 12:30:00,42.07,42.21,42.06,42.21,10560.0,42.07,42.21,42.06,42.21,10560.0
2019-07-12 13:00:00,42.26,42.26,42.11,42.11,7700.0,42.26,42.26,42.11,42.11,7700.0
2019-07-12 13:30:00,42.1,42.14,42.03,42.05,5113.0,42.1,42.14,42.03,42.05,5113.0
2019-07-12 14:00:00,42.04,42.04,41.94,41.99,8286.0,42.04,42.04,41.94,41.99,8286.0
2019-07-12 14:30:00,41.98,42.06,41.97,42.01,17329.0,41.98,42.06,41.97,42.01,17329.0
2019-07-12 15:00:00,42.01,42.07,41.98,42.03,12010.0,42.01,42.07,41.98,42.03,12010.0
2019-07-12 15:30:00,42.07,42.11,41.93,41.95,83424.0,42.07,42.11,41.93,41.95,83424.0
2019-07-15 09:30:00,42.08,42.08,41.35,41.37,9161.0,42.08,42.08,41.35,41.37,9161.0
2019-07-15 10:00:00,41.39,41.5,41.32,41.4,9818.0,41.39,41.5,41.32,41.4,9818.0
2019-07-15 10:30:00,41.41,41.45,41.18,41.19,9351.0,41.41,41.45,41.18,41.19,9351.0
2019-07-15 11:00:00,41.15,41.15,40.92,41.0,20310.0,41.15,41.15,40.92,41.0,20310.0
2019-07-15 11:30:00,41.0,41.07,40.91,40.97,14403.0,41.0,41.07,40.91,40.97,14403.0
2019-07-15 12:00:00,40.98,40.98,40.87,40.87,9727.0,40.98,40.98,40.87,40.87,9727.0
2019-07-15 12:30:00,40.89,40.89,40.81,40.88,16246.0,40.89,40.89,40.81,40.88,16246.0
2019-07-15 13:00:00,40.88,41.08,40.84,41.01,15008.0,40.88,41.08,40.84,41.01,15008.0
2019-07-15 13:30:00,41.0,41.12,40.97,41.09,19546.0,41.0,41.12,40.97,41.09,19546.0
2019-07-15 14:00:00,41.08,41.27,41.08,41.19,39051.0,41.08,41.27,41.08,41.19,39051.0
2019-07-15 14:30:00,41.2,41.26,41.14,41.16,20382.0,41.2,41.26,41.14,41.16,20382.0
2019-07-15 15:00:00,41.17,41.23,41.13,41.23,63609.0,41.17,41.23,41.13,41.23,63609.0
2019-07-15 15:30:00,41.22,41.42,41.22,41.4,134463.0,41.22,41.42,41.22,41.4,134463.0
2019-07-16 09:30:00,41.26,41.37,40.9,40.99,33283.0,41.26,41.37,40.9,40.99,33283.0
2019-07-16 10:00:00,41.04,41.35,41.0,41.29,14498.0,41.04,41.35,41.0,41.29,14498.0
2019-07-16 10:30:00,41.29,41.34,41.14,41.27,103372.0,41.29,41.34,41.14,41.27,103372.0
2019-07-16 11:00:00,41.27,41.45,41.25,41.32,9755.0,41.27,41.45,41.25,41.32,9755.0
2019-07-16 11:30:00,41.29,41.41,41.27,41.32,37176.0,41.29,41.41,41.27,41.32,37176.0
2019-07-16 12:00:00,41.32,41.33,40.97,41.06,21422.0,41.32,41.33,40.97,41.06,21422.0
2019-07-16 12:30:00,41.05,41.12,40.95,41.06,27770.0,41.05,41.12,40.95,41.06,27770.0
2019-07-16 13:00:00,41.06,41.44,41.04,41.43,18756.0,41.06,41.44,41.04,41.43,18756.0
2019-07-16 13:30:00,41.45,41.51,41.38,41.49,24893.0,41.45,41.51,41.38,41.49,24893.0
2019-07-16 14:00:00,41.5,41.56,41.46,41.51,22149.0,41.5,41.56,41.46,41.51,22149.0
2019-07-16 14:30:00,41.51,41.66,41.5,41.61,28288.0,41.51,41.66,41.5,41.61,28288.0
2019-07-16 15:00:00,41.6,41.65,41.56,41.65,29266.0,41.6,41.65,41.56,41.65,29266.0
2019-07-16 15:30:00,41.64,41.81,41.61,41.69,130287.0,41.64,41.81,41.61,41.69,130287.0
2019-07-17 09:30:00,41.63,41.67,41.07,41.27,20116.0,41.63,41.67,41.07,41.27,20116.0
2019-07-17 10:00:00,41.27,41.38,41.15,41.23,13395.0,41.27,41.38,41.15,41.23,13395.0
2019-07-17 10:30:00,41.2,41.28,41.03,41.2,8797.0,41.2,41.28,41.03,41.2,8797.0
2019-07-17 11:00:00,41.21,41.42,41.2,41.36,13472.0,41.21,41.42,41.2,41.36,13472.0
2019-07-17 11:30:00,41.39,41.45,41.34,41.42,21120.0,41.39,41.45,41.34,41.42,21120.0
2019-07-17 12:00:00,41.43,41.43,41.29,41.3,8642.0,41.43,41.43,41.29,41.3,8642.0
2019-07-17 12:30:00,41.31,41.31,41.11,41.11,9756.0,41.31,41.31,41.11,41.11,9756.0
2019-07-17 13:00:00,41.11,41.61,41.09,41.58,104752.0,41.11,41.61,41.09,41.58,104752.0
2019-07-17 13:30:00,41.59,41.83,41.59,41.83,42749.0,41.59,41.83,41.59,41.83,42749.0
2019-07-17 14:00:00,41.81,41.82,41.67,41.7,18046.0,41.81,41.82,41.67,41.7,18046.0
2019-07-17 14:30:00,41.71,41.84,41.53,41.58,43769.0,41.71,41.84,41.53,41.58,43769.0
2019-07-17 15:00:00,41.58,41.59,41.4,41.51,199392.0,41.58,41.59,41.4,41.51,199392.0
2019-07-17 15:30:00,41.49,41.85,41.49,41.77,124213.0,41.49,41.85,41.49,41.77,124213.0
2019-07-18 09:30:00,41.79,41.92,41.29,41.59,19140.0,41.79,41.92,41.29,41.59,19140.0
2019-07-18 10:00:00,41.63,41.78,41.57,41.67,15069.0,41.63,41.78,41.57,41.67,15069.0
2019-07-18 10:30:00,41.72,41.88,41.7,41.77,8899.0,41.72,41.88,41.7,41.77,8899.0
2019-07-18 11:00:00,41.79,41.83,41.72,41.72,10674.0,41.79,41.83,41.72,41.72,10674.0
2019-07-18 11:30:00,41.74,41.78,41.62,41.76,17300.0,41.74,41.78,41.62,41.76,17300.0
2019-07-18 12:00:00,41.75,41.87,41.68,41.85,18298.0,41.75,41.87,41.68,41.85,18298.0
2019-07-18 12:30:00,41.82,41.86,41.74,41.75,13096.0,41.82,41.86,41.74,41.75,13096.0
2019-07-18 13:00:00,41.76,41.82,41.74,41.77,15082.0,41.76,41.82,41.74,41.77,15082.0
2019-07-18 13:30:00,41.75,41.76,41.49,41.49,19786.0,41.75,41.76,41.49,41.49,19786.0
2019-07-18 14:00:00,41.48,41.59,41.47,41.59,12030.0,41.48,41.59,41.47,41.59,12030.0
2019-07-18 14:30:00,41.59,41.64,41.54,41.64,14257.0,41.59,41.64,41.54,41.64,14257.0
2019-07-18 15:00:00,41.65,41.7,41.57,41.61,20272.0,41.65,41.7,41.57,41.61,20272.0
2019-07-18 15:30:00,41.62,41.98,41.61,41.97,157598.0,41.62,41.98,41.61,41.97,157598.0
2019-07-19 09:30:00,42.01,42.62,41.79,42.24,30253.0,42.01,42.62,41.79,42.24,30253.0
2019-07-19 10:00:00,42.27,42.34,42.07,42.19,25634.0,42.27,42.34,42.07,42.19,25634.0
2019-07-19 10:30:00,42.18,42.27,42.02,42.18,43423.0,42.18,42.27,42.02,42.18,43423.0
2019-07-19 11:00:00,42.18,42.27,42.09,42.09,34558.0,42.18,42.27,42.09,42.09,34558.0
2019-07-19 11:30:00,42.11,42.2,42.05,42.15,28679.0,42.11,42.2,42.05,42.15,28679.0
2019-07-19 12:00:00,42.16,42.29,42.16,42.27,30261.0,42.16,42.29,42.16,42.27,30261.0
2019-07-19 12:30:00,42.27,42.36,42.24,42.35,34810.0,42.27,42.36,42.24,42.35,34810.0
2019-07-19 13:00:00,42.32,42.66,42.32,42.56,31809.0,42.32,42.66,42.32,42.56,31809.0
2019-07-19 13:30:00,42.57,42.57,42.42,42.47,21058.0,42.57,42.57,42.42,42.47,21058.0
2019-07-19 14:00:00,42.48,42.53,42.36,42.37,29069.0,42.48,42.53,42.36,42.37,29069.0
2019-07-19 14:30:00,42.37,42.51,42.34,42.5,45027.0,42.37,42.51,42.34,42.5,45027.0
2019-07-19 15:00:00,42.49,42.49,42.3,42.39,75354.0,42.49,42.49,42.3,42.39,75354.0
2019-07-19 15:30:00,42.38,42.49,42.01,42.05,148251.0,42.38,42.49,42.01,42.05,148251.0
2019-07-22 09:30:00,42.15,42.55,41.78,42.45,36967.0,42.15,42.55,41.78,42.45,36967.0
2019-07-22 10:00:00,42.44,42.5,42.0,42.1,30983.0,42.44,42.5,42.0,42.1,30983.0
2019-07-22 10:30:00,42.12,42.17,41.84,41.89,54823.0,42.12,42.17,41.84,41.89,54823.0
2019-07-22 11:00:00,41.85,42.04,41.83,41.98,33413.0,41.85,42.04,41.83,41.98,33413.0
2019-07-22 11:30:00,41.97,42.16,41.95,42.14,50329.0,41.97,42.16,41.95,42.14,50329.0
2019-07-22 12:00:00,42.13,42.17,41.92,41.93,18896.0,42.13,42.17,41.92,41.93,18896.0
2019-07-22 12:30:00,41.93,42.06,41.92,42.0,27394.0,41.93,42.06,41.92,42.0,27394.0
2019-07-22 13:00:00,41.98,42.08,41.98,42.01,26705.0,41.98,42.08,41.98,42.01,26705.0
2019-07-22 13:30:00,42.01,42.15,42.0,42.13,44046.0,42.01,42.15,42.0,42.13,44046.0
2019-07-22 14:00:00,42.14,42.16,41.9,41.91,48541.0,42.14,42.16,41.9,41.91,48541.0
2019-07-22 14:30:00,41.91,41.99,41.9,41.94,44334.0,41.91,41.99,41.9,41.94,44334.0
2019-07-22 15:00:00,41.95,42.13,41.94,42.12,40058.0,41.95,42.13,41.94,42.12,40058.0
2019-07-22 15:30:00,42.13,42.13,41.94,41.95,98342.0,42.13,42.13,41.94,41.95,98342.0
2019-07-23 09:30:00,44.13,46.89,43.7,45.8,726556.0,44.13,46.89,43.7,45.8,726556.0
2019-07-23 10:00:00,45.79,46.84,45.4,46.48,559890.0,45.79,46.84,45.4,46.48,559890.0
2019-07-23 10:30:00,46.49,46.97,46.2,46.86,321525.0,46.49,46.97,46.2,46.86,321525.0
2019-07-23 11:00:00,46.87,47.96,46.78,47.88,278753.0,46.87,47.96,46.78,47.88,278753.0
2019-07-23 11:30:00,47.91,47.99,47.25,47.67,208332.0,47.91,47.99,47.25,47.67,208332.0
2019-07-23 12:00:00,47.68,47.7,46.8,46.96,214601.0,47.68,47.7,46.8,46.96,214601.0
2019-07-23 12:30:00,46.96,47.03,46.72,46.89,114403.0,46.96,47.03,46.72,46.89,114403.0
2019-07-23 13:00:00,46.91,46.97,46.11,46.11,212761.0,46.91,46.97,46.11,46.11,212761.0
2019-07-23 13:30:00,46.11,46.71,46.1,46.68,119156.0,46.11,46.71,46.1,46.68,119156.0
2019-07-23 14:00:00,46.66,47.26,46.65,47.05,201620.0,46.66,47.26,46.65,47.05,201620.0
2019-07-23 14:30:00,47.03,47.15,46.79,46.87,115511.0,47.03,47.15,46.79,46.87,115511.0
2019-07-23 15:00:00,46.86,46.88,45.85,46.39,399276.0,46.86,46.88,45.85,46.39,399276.0
2019-07-23 15:30:00,46.39,46.7,46.31,46.5,495612.0,46.39,46.7,46.31,46.5,495612.0
2019-07-24 09:30:00,46.7,48.0,46.34,47.8,373526.0,46.7,48.0,46.34,47.8,373526.0
2019-07-24 10:00:00,47.79,47.85,47.09,47.22,225085.0,47.79,47.85,47.09,47.22,225085.0
2019-07-24 10:30:00,47.24,47.8,47.18,47.68,147755.0,47.24,47.8,47.18,47.68,147755.0
2019-07-24 11:00:00,47.67,47.79,47.17,47.72,115659.0,47.67,47.79,47.17,47.72,115659.0
2019-07-24 11:30:00,47.72,47.95,47.68,47.74,105499.0,47.72,47.95,47.68,47.74,105499.0
2019-07-24 12:00:00,47.75,48.43,47.74,48.17,232741.0,47.75,48.43,47.74,48.17,232741.0
2019-07-24 12:30:00,48.18,48.51,48.18,48.34,89668.0,48.18,48.51,48.18,48.34,89668.0
2019-07-24 13:00:00,48.34,48.46,48.28,48.31,145033.0,48.34,48.46,48.28,48.31,145033.0
2019-07-24 13:30:00,48.33,48.47,48.3,48.39,49354.0,48.33,48.47,48.3,48.39,49354.0
2019-07-24 14:00:00,48.4,48.5,48.37,48.39,111063.0,48.4,48.5,48.37,48.39,111063.0
2019-07-24 14:30:00,48.4,48.61,48.35,48.43,131316.0,48.4,48.61,48.35,48.43,131316.0
2019-07-24 15:00:00,48.4,48.72,48.34,48.62,226499.0,48.4,48.72,48.34,48.62,226499.0
2019-07-24 15:30:00,48.62,49.0,48.56,48.7,403958.0,48.62,49.0,48.56,48.7,403958.0
2019-07-25 09:30:00,48.79,49.08,48.76,48.86,46951.0,48.79,49.08,48.76,48.86,46951.0
2019-07-25 10:00:00,48.87,48.99,48.29,48.32,54345.0,48.87,48.99,48.29,48.32,54345.0
2019-07-25 10:30:00,48.31,48.76,48.26,48.67,41552.0,48.31,48.76,48.26,48.67,41552.0
2019-07-25 11:00:00,48.68,48.85,48.4,48.43,42056.0,48.68,48.85,48.4,48.43,42056.0
2019-07-25 11:30:00,48.42,48.48,48.07,48.41,66709.0,48.42,48.48,48.07,48.41,66709.0
2019-07-25 12:00:00,48.42,48.59,48.19,48.58,28939.0,48.42,48.59,48.19,48.58,28939.0
2019-07-25 12:30:00,48.56,48.77,48.37,48.7,58221.0,48.56,48.77,48.37,48.7,58221.0
2019-07-25 13:00:00,48.68,48.85,48.65,48.78,21760.0,48.68,48.85,48.65,48.78,21760.0
2019-07-25 13:30:00,48.76,48.88,48.54,48.64,45969.0,48.76,48.88,48.54,48.64,45969.0
2019-07-25 14:00:00,48.64,48.72,48.49,48.69,38526.0,48.64,48.72,48.49,48.69,38526.0
2019-07-25 14:30:00,48.69,48.7,48.5,48.52,40132.0,48.69,48.7,48.5,48.52,40132.0
2019-07-25 15:00:00,48.52,48.71,48.48,48.59,102521.0,48.52,48.71,48.48,48.59,102521.0
2019-07-25 15:30:00,48.6,48.63,48.37,48.56,213061.0,48.6,48.63,48.37,48.56,213061.0
2019-07-26 09:30:00,48.68,48.94,48.53,48.74,28490.0,48.68,48.94,48.53,48.74,28490.0
2019-07-26 10:00:00,48.77,48.8,48.45,48.47,17217.0,48.77,48.8,48.45,48.47,17217.0
2019-07-26 10:30:00,48.46,48.56,48.36,48.45,42383.0,48.46,48.56,48.36,48.45,42383.0
2019-07-26 11:00:00,48.41,48.46,48.2,48.27,32948.0,48.41,48.46,48.2,48.27,32948.0
2019-07-26 11:30:00,48.29,48.29,48.05,48.26,35526.0,48.29,48.29,48.05,48.26,35526.0
2019-07-26 12:00:00,48.27,48.34,48.03,48.17,29027.0,48.27,48.34,48.03,48.17,29027.0
2019-07-26 12:30:00,48.17,48.3,48.13,48.29,62120.0,48.17,48.3,48.13,48.29,62120.0
2019-07-26 13:00:00,48.27,48.57,48.26,48.51,33191.0,48.27,48.57,48.26,48.51,33191.0
2019-07-26 13:30:00,48.51,48.65,48.41,48.41,50072.0,48.51,48.65,48.41,48.41,50072.0
2019-07-26 14:00:00,48.4,48.59,48.4,48.54,46379.0,48.4,48.59,48.4,48.54,46379.0
2019-07-26 14:30:00,48.55,48.67,48.53,48.66,28284.0,48.55,48.67,48.53,48.66,28284.0
2019-07-26 15:00:00,48.66,48.79,48.61,48.75,36412.0,48.66,48.79,48.61,48.75,36412.0
2019-07-26 15:30:00,48.75,49.05,48.75,48.9,168169.0,48.75,49.05,48.75,48.9,168169.0
2019-07-29 09:30:00,48.9,48.96,48.46,48.61,36453.0,48.9,48.96,48.46,48.61,36453.0
2019-07-29 10:00:00,48.65,48.86,48.5,48.5,21295.0,48.65,48.86,48.5,48.5,21295.0
2019-07-29 10:30:00,48.51,48.93,48.36,48.93,35899.0,48.51,48.93,48.36,48.93,35899.0
2019-07-29 11:00:00,48.93,48.93,48.76,48.79,14288.0,48.93,48.93,48.76,48.79,14288.0
2019-07-29 11:30:00,48.8,49.06,48.77,49.03,37307.0,48.8,49.06,48.77,49.03,37307.0
2019-07-29 12:00:00,49.03,49.04,48.75,48.82,18725.0,49.03,49.04,48.75,48.82,18725.0
2019-07-29 12:30:00,48.82,48.85,48.68,48.82,15557.0,48.82,48.85,48.68,48.82,15557.0
2019-07-29 13:00:00,48.84,48.86,48.7,48.79,19905.0,48.84,48.86,48.7,48.79,19905.0
2019-07-29 13:30:00,48.78,48.8,48.62,48.69,16143.0,48.78,48.8,48.62,48.69,16143.0
2019-07-29 14:00:00,48.7,48.84,48.68,48.78,17556.0,48.7,48.84,48.68,48.78,17556.0
2019-07-29 14:30:00,48.78,49.03,48.73,49.0,55416.0,48.78,49.03,48.73,49.0,55416.0
2019-07-29 15:00:00,49.0,49.1,48.97,48.98,32640.0,49.0,49.1,48.97,48.98,32640.0
2019-07-29 15:30:00,48.98,49.05,48.9,48.96,137608.0,48.98,49.05,48.9,48.96,137608.0
2019-07-30 09:30:00,48.6,48.72,48.24,48.41,77250.0,48.6,48.72,48.24,48.41,77250.0
2019-07-30 10:00:00,48.4,48.5,48.24,48.4,50188.0,48.4,48.5,48.24,48.4,50188.0
2019-07-30 10:30:00,48.43,48.6,48.21,48.33,133304.0,48.43,48.6,48.21,48.33,133304.0
2019-07-30 11:00:00,48.33,48.49,48.26,48.27,27159.0,48.33,48.49,48.26,48.27,27159.0
2019-07-30 11:30:00,48.29,48.44,48.28,48.34,20957.0,48.29,48.44,48.28,48.34,20957.0
2019-07-30 12:00:00,48.31,48.39,48.24,48.3,19070.0,48.31,48.39,48.24,48.3,19070.0
2019-07-30 12:30:00,48.3,48.5,48.29,48.36,24686.0,48.3,48.5,48.29,48.36,24686.0
2019-07-30 13:00:00,48.36,48.4,48.24,48.4,23508.0,48.36,48.4,48.24,48.4,23508.0
2019-07-30 13:30:00,48.41,48.59,48.4,48.54,22780.0,48.41,48.59,48.4,48.54,22780.0
2019-07-30 14:00:00,48.53,48.65,48.49,48.6,37975.0,48.53,48.65,48.49,48.6,37975.0
2019-07-30 14:30:00,48.59,48.63,48.55,48.6,26926.0,48.59,48.63,48.55,48.6,26926.0
2019-07-30 15:00:00,48.59,48.59,48.44,48.46,27525.0,48.59,48.59,48.44,48.46,27525.0
2019-07-30 15:30:00,48.46,48.66,48.45,48.66,84183.0,48.46,48.66,48.45,48.66,84183.0
2019-07-31 09:30:00,48.75,48.98,48.62,48.95,31849.0,48.75,48.98,48.62,48.95,31849.0
2019-07-31 10:00:00,48.94,48.97,48.53,48.69,50421.0,48.94,48.97,48.53,48.69,50421.0
2019-07-31 10:30:00,48.75,48.82,48.58,48.75,13353.0,48.75,48.82,48.58,48.75,13353.0
2019-07-31 11:00:00,48.75,48.83,48.64,48.74,45555.0,48.75,48.83,48.64,48.74,45555.0
2019-07-31 11:30:00,48.73,48.97,48.72,48.94,26869.0,48.73,48.97,48.72,48.94,26869.0
2019-07-31 12:00:00,48.94,49.05,48.8,48.91,29471.0,48.94,49.05,48.8,48.91,29471.0
2019-07-31 12:30:00,48.92,48.95,48.83,48.86,25748.0,48.92,48.95,48.83,48.86,25748.0
2019-07-31 13:00:00,48.86,48.91,48.78,48.86,33943.0,48.86,48.91,48.78,48.86,33943.0
2019-07-31 13:30:00,48.86,49.04,48.82,48.95,30832.0,48.86,49.04,48.82,48.95,30832.0
2019-07-31 14:00:00,48.82,48.89,48.5,48.86,40389.0,48.82,48.89,48.5,48.86,40389.0
2019-07-31 14:30:00,48.86,48.99,48.35,48.65,50203.0,48.86,48.99,48.35,48.65,50203.0
2019-07-31 15:00:00,48.7,49.03,48.57,48.97,34770.0,48.7,49.03,48.57,48.97,34770.0
2019-07-31 15:30:00,48.96,48.96,48.68,48.68,95509.0,48.96,48.96,48.68,48.68,95509.0
2019-08-01 09:30:00,48.83,48.98,48.54,48.93,10172.0,48.83,48.98,48.54,48.93,10172.0
2019-08-01 10:00:00,48.93,48.94,48.74,48.87,13888.0,48.93,48.94,48.74,48.87,13888.0
2019-08-01 10:30:00,48.85,49.31,48.81,49.28,23484.0,48.85,49.31,48.81,49.28,23484.0
2019-08-01 11:00:00,49.31,49.51,49.23,49.36,18503.0,49.31,49.51,49.23,49.36,18503.0
2019-08-01 11:30:00,49.36,49.61,49.22,49.43,17034.0,49.36,49.61,49.22,49.43,17034.0
2019-08-01 12:00:00,49.43,49.46,49.1,49.19,13023.0,49.43,49.46,49.1,49.19,13023.0
2019-08-01 12:30:00,49.21,49.3,48.92,48.92,25435.0,49.21,49.3,48.92,48.92,25435.0
2019-08-01 13:00:00,48.95,49.01,48.38,48.39,27058.0,48.95,49.01,48.38,48.39,27058.0
2019-08-01 13:30:00,48.4,48.42,47.17,47.91,81663.0,48.4,48.42,47.17,47.91,81663.0
2019-08-01 14:00:00,47.9,48.02,47.59,47.8,33391.0,47.9,48.02,47.59,47.8,33391.0
2019-08-01 14:30:00,47.81,47.86,47.22,47.75,28780.0,47.81,47.86,47.22,47.75,28780.0
2019-08-01 15:00:00,47.72,47.93,47.63,47.86,30255.0,47.72,47.93,47.63,47.86,30255.0
2019-08-01 15:30:00,47.88,48.23,47.8,48.17,146849.0,47.88,48.23,47.8,48.17,146849.0
2019-08-02 09:30:00,48.22,48.55,48.01,48.32,16333.0,48.22,48.55,48.01,48.32,16333.0
2019-08-02 10:00:00,48.27,48.27,47.86,48.12,68746.0,48.27,48.27,47.86,48.12,68746.0
2019-08-02 10:30:00,48.12,48.18,47.55,47.7,17016.0,48.12,48.18,47.55,47.7,17016.0
2019-08-02 11:00:00,47.67,47.99,47.62,47.79,14331.0,47.67,47.99,47.62,47.79,14331.0
2019-08-02 11:30:00,47.83,47.84,47.65,47.75,9584.0,47.83,47.84,47.65,47.75,9584.0
2019-08-02 12:00:00,47.71,47.89,47.64,47.88,19044.0,47.71,47.89,47.64,47.88,19044.0
2019-08-02 12:30:00,47.84,47.86,47.64,47.64,7821.0,47.84,47.86,47.64,47.64,7821.0
2019-08-02 13:00:00,47.63,47.79,47.6,47.79,13182.0,47.63,47.79,47.6,47.79,13182.0
2019-08-02 13:30:00,47.78,47.87,47.76,47.86,14355.0,47.78,47.87,47.76,47.86,14355.0
2019-08-02 14:00:00,47.84,48.08,47.83,48.0,21965.0,47.84,48.08,47.83,48.0,21965.0
2019-08-02 14:30:00,47.99,48.09,47.95,47.99,13920.0,47.99,48.09,47.95,47.99,13920.0
2019-08-02 15:00:00,47.98,48.16,47.98,48.08,23180.0,47.98,48.16,47.98,48.08,23180.0
2019-08-02 15:30:00,48.08,48.08,47.49,47.52,232903.0,48.08,48.08,47.49,47.52,232903.0
2019-08-05 09:30:00,46.73,46.87,46.52,46.78,42370.0,46.73,46.87,46.52,46.78,42370.0
2019-08-05 10:00:00,46.79,46.86,46.6,46.8,38711.0,46.79,46.86,46.6,46.8,38711.0
2019-08-05 10:30:00,46.77,46.96,46.77,46.95,29269.0,46.77,46.96,46.77,46.95,29269.0
2019-08-05 11:00:00,46.96,47.1,46.83,46.91,19964.0,46.96,47.1,46.83,46.91,19964.0
2019-08-05 11:30:00,46.93,47.09,46.93,47.04,25706.0,46.93,47.09,46.93,47.04,25706.0
2019-08-05 12:00:00,47.04,47.31,46.99,47.22,16831.0,47.04,47.31,46.99,47.22,16831.0
2019-08-05 12:30:00,47.22,47.22,46.95,46.96,9825.0,47.22,47.22,46.95,46.96,9825.0
2019-08-05 13:00:00,46.99,47.15,46.98,46.98,13463.0,46.99,47.15,46.98,46.98,13463.0
2019-08-05 13:30:00,46.97,47.14,46.82,46.91,36435.0,46.97,47.14,46.82,46.91,36435.0
2019-08-05 14:00:00,46.91,47.13,46.9,47.08,36049.0,46.91,47.13,46.9,47.08,36049.0
2019-08-05 14:30:00,47.09,47.24,47.02,47.21,23324.0,47.09,47.24,47.02,47.21,23324.0
2019-08-05 15:00:00,47.25,47.39,47.1,47.32,32824.0,47.25,47.39,47.1,47.32,32824.0
2019-08-05 15:30:00,47.3,47.71,47.29,47.53,106609.0,47.3,47.71,47.29,47.53,106609.0
2019-08-06 09:30:00,47.59,48.02,47.27,47.88,22052.0,47.59,48.02,47.27,47.88,22052.0
2019-08-06 10:00:00,47.91,47.91,47.25,47.28,38094.0,47.91,47.91,47.25,47.28,38094.0
2019-08-06 10:30:00,47.29,47.49,47.28,47.37,22504.0,47.29,47.49,47.28,47.37,22504.0
2019-08-06 11:00:00,47.36,47.42,47.12,47.25,109382.0,47.36,47.42,47.12,47.25,109382.0
2019-08-06 11:30:00,47.26,47.38,47.2,47.35,18636.0,47.26,47.38,47.2,47.35,18636.0
2019-08-06 12:00:00,47.33,47.4,47.24,47.35,16401.0,47.33,47.4,47.24,47.35,16401.0
2019-08-06 12:30:00,47.31,47.38,47.22,47.28,20008.0,47.31,47.38,47.22,47.28,20008.0
2019-08-06 13:00:00,47.32,47.5,47.32,47.48,28250.0,47.32,47.5,47.32,47.48,28250.0
2019-08-06 13:30:00,47.47,47.76,47.46,47.75,23525.0,47.47,47.76,47.46,47.75,23525.0
2019-08-06 14:00:00,47.74,47.83,47.59,47.79,22166.0,47.74,47.83,47.59,47.79,22166.0
2019-08-06 14:30:00,47.77,47.86,47.76,47.79,40680.0,47.77,47.86,47.76,47.79,40680.0
2019-08-06 15:00:00,47.78,47.93,47.78,47.89,23492.0,47.78,47.93,47.78,47.89,23492.0
2019-08-06 15:30:00,47.89,47.92,47.79,47.81,74004.0,47.89,47.92,47.79,47.81,74004.0
2019-08-07 09:30:00,47.41,47.68,47.19,47.19,37177.0,47.41,47.68,47.19,47.19,37177.0
2019-08-07 10:00:00,47.22,47.62,47.17,47.41,30056.0,47.22,47.62,47.17,47.41,30056.0
2019-08-07 10:30:00,47.41,47.78,47.41,47.78,16728.0,47.41,47.78,47.41,47.78,16728.0
2019-08-07 11:00:00,47.74,47.79,47.47,47.56,22952.0,47.74,47.79,47.47,47.56,22952.0
2019-08-07 11:30:00,47.56,47.62,47.49,47.55,18876.0,47.56,47.62,47.49,47.55,18876.0
2019-08-07 12:00:00,47.6,47.64,47.41,47.5,19451.0,47.6,47.64,47.41,47.5,19451.0
2019-08-07 12:30:00,47.49,47.69,47.49,47.58,14313.0,47.49,47.69,47.49,47.58,14313.0
2019-08-07 13:00:00,47.59,47.72,47.58,47.64,11934.0,47.59,47.72,47.58,47.64,11934.0
2019-08-07 13:30:00,47.66,47.71,47.48,47.57,12308.0,47.66,47.71,47.48,47.57,12308.0
2019-08-07 14:00:00,47.58,47.69,47.43,47.66,27659.0,47.58,47.69,47.43,47.66,27659.0
2019-08-07 14:30:00,47.65,47.69,47.42,47.57,71436.0,47.65,47.69,47.42,47.57,71436.0
2019-08-07 15:00:00,47.57,47.62,47.39,47.6,26335.0,47.57,47.62,47.39,47.6,26335.0
2019-08-07 15:30:00,47.59,47.81,47.57,47.72,110651.0,47.59,47.81,47.57,47.72,110651.0
2019-08-08 09:30:00,48.05,48.36,48.03,48.34,11950.0,48.05,48.36,48.03,48.34,11950.0
2019-08-08 10:00:00,48.29,48.29,47.99,48.01,18958.0,48.29,48.29,47.99,48.01,18958.0
2019-08-08 10:30:00,48.01,48.13,47.91,47.94,19160.0,48.01,48.13,47.91,47.94,19160.0
2019-08-08 11:00:00,47.98,47.99,47.8,47.8,23059.0,47.98,47.99,47.8,47.8,23059.0
2019-08-08 11:30:00,47.8,48.05,47.74,48.03,40868.0,47.8,48.05,47.74,48.03,40868.0
2019-08-08 12:00:00,48.08,48.1,47.65,47.83,80461.0,48.08,48.1,47.65,47.83,80461.0
2019-08-08 12:30:00,47.81,47.86,47.65,47.85,19575.0,47.81,47.86,47.65,47.85,19575.0
2019-08-08 13:00:00,47.86,48.0,47.82,47.84,19224.0,47.86,48.0,47.82,47.84,19224.0
2019-08-08 13:30:00,47.84,48.19,47.84,48.12,44422.0,47.84,48.19,47.84,48.12,44422.0
2019-08-08 14:00:00,48.1,48.25,47.99,48.22,79281.0,48.1,48.25,47.99,48.22,79281.0
2019-08-08 14:30:00,48.23,48.25,48.09,48.13,40061.0,48.23,48.25,48.09,48.13,40061.0
2019-08-08 15:00:00,48.14,48.25,48.1,48.21,37932.0,48.14,48.25,48.1,48.21,37932.0
2019-08-08 15:30:00,48.18,48.47,48.18,48.44,158544.0,48.18,48.47,48.18,48.44,158544.0
2019-08-09 09:30:00,48.24,48.35,47.89,48.07,11068.0,48.24,48.35,47.89,48.07,11068.0
2019-08-09 10:00:00,48.11,48.22,47.91,48.01,13250.0,48.11,48.22,47.91,48.01,13250.0
2019-08-09 10:30:00,47.99,48.14,47.8,47.98,19337.0,47.99,48.14,47.8,47.98,19337.0
2019-08-09 11:00:00,47.97,48.07,47.83,47.84,22809.0,47.97,48.07,47.83,47.84,22809.0
2019-08-09 11:30:00,47.85,47.89,47.71,47.8,17828.0,47.85,47.89,47.71,47.8,17828.0
2019-08-09 12:00:00,47.82,47.93,47.72,47.73,14553.0,47.82,47.93,47.72,47.73,14553.0
2019-08-09 12:30:00,47.69,47.84,47.59,47.71,23694.0,47.69,47.84,47.59,47.71,23694.0
2019-08-09 13:00:00,47.66,47.78,47.51,47.76,28195.0,47.66,47.78,47.51,47.76,28195.0
2019-08-09 13:30:00,47.77,47.8,47.6,47.66,38237.0,47.77,47.8,47.6,47.66,38237.0
2019-08-09 14:00:00,47.66,47.69,47.52,47.6,17870.0,47.66,47.69,47.52,47.6,17870.0
2019-08-09 14:30:00,47.62,47.72,47.46,47.49,97113.0,47.62,47.72,47.46,47.49,97113.0
2019-08-09 15:00:00,47.47,47.71,47.47,47.64,28839.0,47.47,47.71,47.47,47.64,28839.0
2019-08-09 15:30:00,47.66,47.77,47.58,47.68,86133.0,47.66,47.77,47.58,47.68,86133.0
2019-08-12 09:30:00,47.63,47.89,47.39,47.76,46997.0,47.63,47.89,47.39,47.76,46997.0
2019-08-12 10:00:00,47.8,48.05,47.63,48.05,24007.0,47.8,48.05,47.63,48.05,24007.0
2019-08-12 10:30:00,48.04,48.1,47.93,48.03,14513.0,48.04,48.1,47.93,48.03,14513.0
2019-08-12 11:00:00,48.03,48.07,47.8,48.0,14614.0,48.03,48.07,47.8,48.0,14614.0
2019-08-12 11:30:00,47.95,48.07,47.83,47.97,11581.0,47.95,48.07,47.83,47.97,11581.0
2019-08-12 12:00:00,47.97,48.04,47.84,48.01,9646.0,47.97,48.04,47.84,48.01,9646.0
2019-08-12 12:30:00,48.0,48.14,47.77,48.1,81068.0,48.0,48.14,47.77,48.1,81068.0
2019-08-12 13:00:00,48.07,48.16,47.96,48.16,110458.0,48.07,48.16,47.96,48.16,110458.0
2019-08-12 13:30:00,48.16,48.34,48.12,48.29,49481.0,48.16,48.34,48.12,48.29,49481.0
2019-08-12 14:00:00,48.27,48.42,48.26,48.28,15750.0,48.27,48.42,48.26,48.28,15750.0
2019-08-12 14:30:00,48.33,48.35,48.11,48.21,30828.0,48.33,48.35,48.11,48.21,30828.0
2019-08-12 15:00:00,48.22,48.26,48.14,48.26,14036.0,48.22,48.26,48.14,48.26,14036.0
2019-08-12 15:30:00,48.24,48.48,48.24,48.33,30222.0,48.24,48.48,48.24,48.33,30222.0
2019-08-13 09:30:00,48.19,49.39,47.83,49.21,53379.0,48.19,49.39,47.83,49.21,53379.0
2019-08-13 10:00:00,49.27,49.3,48.92,49.14,34461.0,49.27,49.3,48.92,49.14,34461.0
2019-08-13 10:30:00,49.13,49.19,48.54,48.67,20829.0,49.13,49.19,48.54,48.67,20829.0
2019-08-13 11:00:00,48.68,48.91,48.35,48.47,26778.0,48.68,48.91,48.35,48.47,26778.0
2019-08-13 11:30:00,48.49,48.98,48.45,48.96,20506.0,48.49,48.98,48.45,48.96,20506.0
2019-08-13 12:00:00,48.97,49.23,48.93,49.04,24276.0,48.97,49.23,48.93,49.04,24276.0
2019-08-13 12:30:00,49.04,49.1,48.98,49.03,14174.0,49.04,49.1,48.98,49.03,14174.0
2019-08-13 13:00:00,49.03,49.12,48.93,49.0,23539.0,49.03,49.12,48.93,49.0,23539.0
2019-08-13 13:30:00,49.0,49.07,48.97,49.0,28355.0,49.0,49.07,48.97,49.0,28355.0
2019-08-13 14:00:00,48.99,49.14,48.91,48.96,39793.0,48.99,49.14,48.91,48.96,39793.0
2019-08-13 14:30:00,48.93,49.06,48.89,48.97,29350.0,48.93,49.06,48.89,48.97,29350.0
2019-08-13 15:00:00,48.98,49.01,48.91,48.92,41030.0,48.98,49.01,48.91,48.92,41030.0
2019-08-13 15:30:00,48.91,48.97,48.83,48.91,99821.0,48.91,48.97,48.83,48.91,99821.0
2019-08-14 09:30:00,48.2,48.51,47.95,48.4,25748.0,48.2,48.51,47.95,48.4,25748.0
2019-08-14 10:00:00,48.4,48.42,48.11,48.4,36883.0,48.4,48.42,48.11,48.4,36883.0
2019-08-14 10:30:00,48.37,48.39,48.27,48.29,18336.0,48.37,48.39,48.27,48.29,18336.0
2019-08-14 11:00:00,48.26,48.59,48.2,48.52,33276.0,48.26,48.59,48.2,48.52,33276.0
2019-08-14 11:30:00,48.54,48.58,48.01,48.09,39313.0,48.54,48.58,48.01,48.09,39313.0
2019-08-14 12:00:00,48.05,48.3,47.98,48.2,23810.0,48.05,48.3,47.98,48.2,23810.0
2019-08-14 12:30:00,48.21,48.29,48.04,48.05,27360.0,48.21,48.29,48.04,48.05,27360.0
2019-08-14 13:00:00,48.04,48.37,48.01,48.24,31926.0,48.04,48.37,48.01,48.24,31926.0
2019-08-14 13:30:00,48.23,48.36,48.15,48.34,41836.0,48.23,48.36,48.15,48.34,41836.0
2019-08-14 14:00:00,48.34,48.34,48.13,48.19,25913.0,48.34,48.34,48.13,48.19,25913.0
2019-08-14 14:30:00,48.21,48.21,48.05,48.15,35540.0,48.21,48.21,48.05,48.15,35540.0
2019-08-14 15:00:00,48.14,48.3,48.07,48.11,35140.0,48.14,48.3,48.07,48.11,35140.0
2019-08-14 15:30:00,48.1,48.21,48.05,48.09,156417.0,48.1,48.21,48.05,48.09,156417.0
2019-08-15 09:30:00,48.25,48.25,47.18,47.3,38694.0,48.25,48.25,47.18,47.3,38694.0
2019-08-15 10:00:00,47.32,47.36,46.81,46.81,30972.0,47.32,47.36,46.81,46.81,30972.0
2019-08-15 10:30:00,46.76,47.0,46.61,46.69,42349.0,46.76,47.0,46.61,46.69,42349.0
2019-08-15 11:00:00,46.66,46.74,46.49,46.74,20203.0,46.66,46.74,46.49,46.74,20203.0
2019-08-15 11:30:00,46.75,47.06,46.62,47.0,59698.0,46.75,47.06,46.62,47.0,59698.0
2019-08-15 12:00:00,46.98,47.01,46.77,46.77,18404.0,46.98,47.01,46.77,46.77,18404.0
2019-08-15 12:30:00,46.8,47.03,46.79,46.95,12572.0,46.8,47.03,46.79,46.95,12572.0
2019-08-15 13:00:00,46.95,47.02,46.6,46.61,22525.0,46.95,47.02,46.6,46.61,22525.0
2019-08-15 13:30:00,46.59,46.67,46.31,46.38,33424.0,46.59,46.67,46.31,46.38,33424.0
2019-08-15 14:00:00,46.37,46.6,46.36,46.45,28900.0,46.37,46.6,46.36,46.45,28900.0
2019-08-15 14:30:00,46.44,46.69,46.41,46.58,36114.0,46.44,46.69,46.41,46.58,36114.0
2019-08-15 15:00:00,46.59,46.75,46.59,46.66,43015.0,46.59,46.75,46.59,46.66,43015.0
2019-08-15 15:30:00,46.66,47.1,46.63,46.95,138947.0,46.66,47.1,46.63,46.95,138947.0
2019-08-16 09:30:00,46.97,47.64,46.97,47.42,49965.0,46.97,47.64,46.97,47.42,49965.0
2019-08-16 10:00:00,47.41,47.75,47.24,47.55,18214.0,47.41,47.75,47.24,47.55,18214.0
2019-08-16 10:30:00,47.54,47.62,47.38,47.38,14914.0,47.54,47.62,47.38,47.38,14914.0
2019-08-16 11:00:00,47.37,47.59,47.35,47.53,41204.0,47.37,47.59,47.35,47.53,41204.0
2019-08-16 11:30:00,47.53,47.61,47.47,47.51,24050.0,47.53,47.61,47.47,47.51,24050.0
2019-08-16 12:00:00,47.51,47.58,47.46,47.51,14027.0,47.51,47.58,47.46,47.51,14027.0
2019-08-16 12:30:00,47.51,47.58,47.45,47.5,23733.0,47.51,47.58,47.45,47.5,23733.0
2019-08-16 13:00:00,47.5,47.51,47.45,47.5,8816.0,47.5,47.51,47.45,47.5,8816.0
2019-08-16 13:30:00,47.49,47.56,47.49,47.5,9482.0,47.49,47.56,47.49,47.5,9482.0
2019-08-16 14:00:00,47.49,47.57,47.46,47.52,12836.0,47.49,47.57,47.46,47.52,12836.0
2019-08-16 14:30:00,47.51,47.83,47.51,47.76,22938.0,47.51,47.83,47.51,47.76,22938.0
2019-08-16 15:00:00,47.76,47.77,47.59,47.65,19934.0,47.76,47.77,47.59,47.65,19934.0
2019-08-16 15:30:00,47.63,47.75,47.54,47.6,88116.0,47.63,47.75,47.54,47.6,88116.0
2019-08-19 09:30:00,48.07,48.07,47.66,47.83,20996.0,48.07,48.07,47.66,47.83,20996.0
2019-08-19 10:00:00,47.84,47.86,47.62,47.82,49276.0,47.84,47.86,47.62,47.82,49276.0
2019-08-19 10:30:00,47.8,47.99,47.74,47.91,32452.0,47.8,47.99,47.74,47.91,32452.0
2019-08-19 11:00:00,47.93,48.0,47.9,47.94,19209.0,47.93,48.0,47.9,47.94,19209.0
2019-08-19 11:30:00,47.93,47.95,47.73,47.82,10896.0,47.93,47.95,47.73,47.82,10896.0
2019-08-19 12:00:00,47.82,47.96,47.82,47.85,13194.0,47.82,47.96,47.82,47.85,13194.0
2019-08-19 12:30:00,47.85,47.91,47.78,47.8,17607.0,47.85,47.91,47.78,47.8,17607.0
2019-08-19 13:00:00,47.8,47.85,47.76,47.8,15115.0,47.8,47.85,47.76,47.8,15115.0
2019-08-19 13:30:00,47.81,47.9,47.79,47.9,13082.0,47.81,47.9,47.79,47.9,13082.0
2019-08-19 14:00:00,47.93,47.93,47.83,47.83,19254.0,47.93,47.93,47.83,47.83,19254.0
2019-08-19 14:30:00,47.82,47.88,47.77,47.82,18158.0,47.82,47.88,47.77,47.82,18158.0
2019-08-19 15:00:00,47.81,47.82,47.68,47.68,24889.0,47.81,47.82,47.68,47.68,24889.0
2019-08-19 15:30:00,47.69,47.71,47.52,47.54,131483.0,47.69,47.71,47.52,47.54,131483.0
2019-08-20 09:30:00,47.75,47.75,47.21,47.38,28463.0,47.75,47.75,47.21,47.38,28463.0
2019-08-20 10:00:00,47.31,47.56,47.29,47.48,19138.0,47.31,47.56,47.29,47.48,19138.0
2019-08-20 10:30:00,47.48,47.53,47.36,47.49,22757.0,47.48,47.53,47.36,47.49,22757.0
2019-08-20 11:00:00,47.49,47.54,47.28,47.52,20160.0,47.49,47.54,47.28,47.52,20160.0
2019-08-20 11:30:00,47.52,47.52,47.32,47.42,12478.0,47.52,47.52,47.32,47.42,12478.0
2019-08-20 12:00:00,47.45,47.51,47.34,47.47,11434.0,47.45,47.51,47.34,47.47,11434.0
2019-08-20 12:30:00,47.45,47.5,47.3,47.5,15202.0,47.45,47.5,47.3,47.5,15202.0
2019-08-20 13:00:00,47.5,47.53,47.45,47.47,22083.0,47.5,47.53,47.45,47.47,22083.0
2019-08-20 13:30:00,47.46,47.61,47.45,47.52,20357.0,47.46,47.61,47.45,47.52,20357.0
2019-08-20 14:00:00,47.51,47.53,47.44,47.48,33605.0,47.51,47.53,47.44,47.48,33605.0
2019-08-20 14:30:00,47.47,47.51,47.37,47.51,16423.0,47.47,47.51,47.37,47.51,16423.0
2019-08-20 15:00:00,47.49,47.49,47.36,47.46,28003.0,47.49,47.49,47.36,47.46,28003.0
2019-08-20 15:30:00,47.48,47.58,47.31,47.37,103324.0,47.48,47.58,47.31,47.37,103324.0
2019-08-21 09:30:00,47.76,47.86,47.42,47.66,33663.0,47.76,47.86,47.42,47.66,33663.0
2019-08-21 10:00:00,47.66,47.8,47.24,47.29,11723.0,47.66,47.8,47.24,47.29,11723.0
2019-08-21 10:30:00,47.3,47.63,47.27,47.63,15551.0,47.3,47.63,47.27,47.63,15551.0
2019-08-21 11:00:00,47.68,47.77,47.61,47.72,14992.0,47.68,47.77,47.61,47.72,14992.0
2019-08-21 11:30:00,47.71,47.8,47.68,47.74,20094.0,47.71,47.8,47.68,47.74,20094.0
2019-08-21 12:00:00,47.75,47.85,47.61,47.67,20172.0,47.75,47.85,47.61,47.67,20172.0
2019-08-21 12:30:00,47.65,47.68,47.56,47.62,14294.0,47.65,47.68,47.56,47.62,14294.0
2019-08-21 13:00:00,47.62,47.75,47.54,47.6,18296.0,47.62,47.75,47.54,47.6,18296.0
2019-08-21 13:30:00,47.59,47.7,47.5,47.51,13189.0,47.59,47.7,47.5,47.51,13189.0
2019-08-21 14:00:00,47.47,47.61,47.43,47.55,11024.0,47.47,47.61,47.43,47.55,11024.0
2019-08-21 14:30:00,47.55,47.58,47.43,47.52,16656.0,47.55,47.58,47.43,47.52,16656.0
2019-08-21 15:00:00,47.51,47.65,47.48,47.61,21487.0,47.51,47.65,47.48,47.61,21487.0
2019-08-21 15:30:00,47.62,47.66,47.29,47.38,145995.0,47.62,47.66,47.29,47.38,145995.0
2019-08-22 09:30:00,47.5,47.75,47.12,47.64,15839.0,47.5,47.75,47.12,47.64,15839.0
2019-08-22 10:00:00,47.61,47.75,47.29,47.33,23429.0,47.61,47.75,47.29,47.33,23429.0
2019-08-22 10:30:00,47.4,47.52,47.25,47.4,19570.0,47.4,47.52,47.25,47.4,19570.0
2019-08-22 11:00:00,47.45,47.55,47.17,47.22,29382.0,47.45,47.55,47.17,47.22,29382.0
2019-08-22 11:30:00,47.23,47.43,47.14,47.36,20196.0,47.23,47.43,47.14,47.36,20196.0
2019-08-22 12:00:00,47.33,47.52,47.32,47.5,21307.0,47.33,47.52,47.32,47.5,21307.0
2019-08-22 12:30:00,47.51,47.52,47.41,47.48,17924.0,47.51,47.52,47.41,47.48,17924.0
2019-08-22 13:00:00,47.47,47.54,47.44,47.49,19641.0,47.47,47.54,47.44,47.49,19641.0
2019-08-22 13:30:00,47.49,47.69,47.47,47.69,18336.0,47.49,47.69,47.47,47.69,18336.0
2019-08-22 14:00:00,47.7,47.75,47.63,47.68,19635.0,47.7,47.75,47.63,47.68,19635.0
2019-08-22 14:30:00,47.67,47.75,47.64,47.75,19792.0,47.67,47.75,47.64,47.75,19792.0
2019-08-22 15:00:00,47.73,47.74,47.54,47.54,28833.0,47.73,47.74,47.54,47.54,28833.0
2019-08-22 15:30:00,47.54,47.65,47.54,47.59,93768.0,47.54,47.65,47.54,47.59,93768.0
2019-08-23 09:30:00,47.11,47.11,46.68,47.01,26885.0,47.11,47.11,46.68,47.01,26885.0
2019-08-23 10:00:00,47.21,47.42,47.0,47.41,15662.0,47.21,47.42,47.0,47.41,15662.0
2019-08-23 10:30:00,47.43,47.5,47.36,47.37,29172.0,47.43,47.5,47.36,47.37,29172.0
2019-08-23 11:00:00,47.37,47.37,46.83,47.02,22869.0,47.37,47.37,46.83,47.02,22869.0
2019-08-23 11:30:00,47.01,47.01,46.76,46.77,17411.0,47.01,47.01,46.76,46.77,17411.0
2019-08-23 12:00:00,46.75,47.03,46.68,46.89,38349.0,46.75,47.03,46.68,46.89,38349.0
2019-08-23 12:30:00,46.9,47.07,46.84,46.87,13438.0,46.9,47.07,46.84,46.87,13438.0
2019-08-23 13:00:00,46.84,46.92,46.78,46.83,14710.0,46.84,46.92,46.78,46.83,14710.0
2019-08-23 13:30:00,46.81,46.99,46.8,46.95,19217.0,46.81,46.99,46.8,46.95,19217.0
2019-08-23 14:00:00,46.93,46.99,46.84,46.86,13854.0,46.93,46.99,46.84,46.86,13854.0
2019-08-23 14:30:00,46.86,46.9,46.62,46.72,15031.0,46.86,46.9,46.62,46.72,15031.0
2019-08-23 15:00:00,46.71,46.75,46.55,46.59,25949.0,46.71,46.75,46.55,46.59,25949.0
2019-08-23 15:30:00,46.59,46.6,46.23,46.4,72186.0,46.59,46.6,46.23,46.4,72186.0
2019-08-26 09:30:00,46.82,46.84,46.4,46.77,18406.0,46.82,46.84,46.4,46.77,18406.0
2019-08-26 10:00:00,46.78,46.82,46.53,46.69,25974.0,46.78,46.82,46.53,46.69,25974.0
2019-08-26 10:30:00,46.68,47.11,46.68,46.95,14715.0,46.68,47.11,46.68,46.95,14715.0
2019-08-26 11:00:00,47.01,47.18,46.99,47.13,15463.0,47.01,47.18,46.99,47.13,15463.0
2019-08-26 11:30:00,47.15,47.42,47.14,47.38,14027.0,47.15,47.42,47.14,47.38,14027.0
2019-08-26 12:00:00,47.4,47.49,47.26,47.4,15299.0,47.4,47.49,47.26,47.4,15299.0
2019-08-26 12:30:00,47.45,47.58,47.42,47.53,9705.0,47.45,47.58,47.42,47.53,9705.0
2019-08-26 13:00:00,47.53,47.57,47.43,47.57,14142.0,47.53,47.57,47.43,47.57,14142.0
2019-08-26 13:30:00,47.58,47.62,47.36,47.46,24427.0,47.58,47.62,47.36,47.46,24427.0
2019-08-26 14:00:00,47.45,47.49,47.35,47.48,12479.0,47.45,47.49,47.35,47.48,12479.0
2019-08-26 14:30:00,47.5,47.52,47.39,47.4,18444.0,47.5,47.52,47.39,47.4,18444.0
2019-08-26 15:00:00,47.44,47.53,47.42,47.49,19744.0,47.44,47.53,47.42,47.49,19744.0
2019-08-26 15:30:00,47.48,47.52,47.31,47.47,82497.0,47.48,47.52,47.31,47.47,82497.0
2019-08-27 09:30:00,47.86,47.86,47.34,47.41,13189.0,47.86,47.86,47.34,47.41,13189.0
2019-08-27 10:00:00,47.36,47.37,47.0,47.1,17265.0,47.36,47.37,47.0,47.1,17265.0
2019-08-27 10:30:00,47.08,47.11,46.88,46.92,15421.0,47.08,47.11,46.88,46.92,15421.0
2019-08-27 11:00:00,46.88,47.22,46.7,46.7,10736.0,46.88,47.22,46.7,46.7,10736.0
2019-08-27 11:30:00,46.72,46.83,46.68,46.75,8723.0,46.72,46.83,46.68,46.75,8723.0
2019-08-27 12:00:00,46.75,46.81,46.57,46.66,9441.0,46.75,46.81,46.57,46.66,9441.0
2019-08-27 12:30:00,46.65,46.66,46.4,46.42,10784.0,46.65,46.66,46.4,46.42,10784.0
2019-08-27 13:00:00,46.41,46.53,46.4,46.52,20113.0,46.41,46.53,46.4,46.52,20113.0
2019-08-27 13:30:00,46.51,46.74,46.48,46.62,13104.0,46.51,46.74,46.48,46.62,13104.0
2019-08-27 14:00:00,46.63,46.63,46.44,46.5,27476.0,46.63,46.63,46.44,46.5,27476.0
2019-08-27 14:30:00,46.48,46.5,46.35,46.42,12105.0,46.48,46.5,46.35,46.42,12105.0
2019-08-27 15:00:00,46.43,46.5,46.35,46.37,20367.0,46.43,46.5,46.35,46.37,20367.0
2019-08-27 15:30:00,46.37,46.43,46.22,46.27,92748.0,46.37,46.43,46.22,46.27,92748.0
2019-08-28 09:30:00,46.07,46.33,45.92,46.32,42288.0,46.07,46.33,45.92,46.32,42288.0
2019-08-28 10:00:00,46.33,46.43,46.2,46.41,35405.0,46.33,46.43,46.2,46.41,35405.0
2019-08-28 10:30:00,46.43,46.66,46.42,46.47,36967.0,46.43,46.66,46.42,46.47,36967.0
2019-08-28 11:00:00,46.48,46.81,46.47,46.79,23134.0,46.48,46.81,46.47,46.79,23134.0
2019-08-28 11:30:00,46.78,46.93,46.7,46.91,28042.0,46.78,46.93,46.7,46.91,28042.0
2019-08-28 12:00:00,46.93,46.96,46.83,46.91,24150.0,46.93,46.96,46.83,46.91,24150.0
2019-08-28 12:30:00,46.89,46.92,46.75,46.77,16603.0,46.89,46.92,46.75,46.77,16603.0
2019-08-28 13:00:00,46.75,46.75,46.61,46.66,15946.0,46.75,46.75,46.61,46.66,15946.0
2019-08-28 13:30:00,46.65,46.81,46.64,46.76,21281.0,46.65,46.81,46.64,46.76,21281.0
2019-08-28 14:00:00,46.77,46.79,46.68,46.68,20927.0,46.77,46.79,46.68,46.68,20927.0
2019-08-28 14:30:00,46.7,46.88,46.65,46.88,36703.0,46.7,46.88,46.65,46.88,36703.0
2019-08-28 15:00:00,46.87,46.92,46.79,46.82,28926.0,46.87,46.92,46.79,46.82,28926.0
2019-08-28 15:30:00,46.81,46.99,46.77,46.95,59248.0,46.81,46.99,46.77,46.95,59248.0
2019-08-29 09:30:00,47.22,48.05,47.22,47.83,21573.0,47.22,48.05,47.22,47.83,21573.0
2019-08-29 10:00:00,47.8,47.94,47.66,47.74,24520.0,47.8,47.94,47.66,47.74,24520.0
2019-08-29 10:30:00,47.75,47.78,47.44,47.5,15740.0,47.75,47.78,47.44,47.5,15740.0
2019-08-29 11:00:00,47.5,47.51,47.29,47.37,18565.0,47.5,47.51,47.29,47.37,18565.0
2019-08-29 11:30:00,47.38,47.5,47.34,47.45,14981.0,47.38,47.5,47.34,47.45,14981.0
2019-08-29 12:00:00,47.44,47.49,47.28,47.28,26350.0,47.44,47.49,47.28,47.28,26350.0
2019-08-29 12:30:00,47.3,47.43,47.27,47.34,11233.0,47.3,47.43,47.27,47.34,11233.0
2019-08-29 13:00:00,47.35,47.39,47.26,47.36,12539.0,47.35,47.39,47.26,47.36,12539.0
2019-08-29 13:30:00,47.37,47.42,47.33,47.34,10164.0,47.37,47.42,47.33,47.34,10164.0
2019-08-29 14:00:00,47.36,47.45,47.31,47.43,11321.0,47.36,47.45,47.31,47.43,11321.0
2019-08-29 14:30:00,47.43,47.49,47.26,47.26,16524.0,47.43,47.49,47.26,47.26,16524.0
2019-08-29 15:00:00,47.25,47.25,47.02,47.06,45466.0,47.25,47.25,47.02,47.06,45466.0
2019-08-29 15:30:00,47.09,47.19,46.98,47.16,108404.0,47.09,47.19,46.98,47.16,108404.0
2019-08-30 09:30:00,47.35,47.75,47.35,47.59,18829.0,47.35,47.75,47.35,47.59,18829.0
2019-08-30 10:00:00,47.6,47.69,47.23,47.27,22843.0,47.6,47.69,47.23,47.27,22843.0
2019-08-30 10:30:00,47.29,47.37,47.14,47.18,12179.0,47.29,47.37,47.14,47.18,12179.0
2019-08-30 11:00:00,47.19,47.2,47.05,47.1,10818.0,47.19,47.2,47.05,47.1,10818.0
2019-08-30 11:30:00,47.1,47.37,47.1,47.32,14278.0,47.1,47.37,47.1,47.32,14278.0
2019-08-30 12:00:00,47.3,47.31,47.16,47.24,10492.0,47.3,47.31,47.16,47.24,10492.0
2019-08-30 12:30:00,47.23,47.35,47.23,47.24,10837.0,47.23,47.35,47.23,47.24,10837.0
2019-08-30 13:00:00,47.21,47.22,47.14,47.16,8858.0,47.21,47.22,47.14,47.16,8858.0
2019-08-30 13:30:00,47.14,47.27,47.07,47.23,24800.0,47.14,47.27,47.07,47.23,24800.0
2019-08-30 14:00:00,47.24,47.34,47.24,47.31,15401.0,47.24,47.34,47.24,47.31,15401.0
2019-08-30 14:30:00,47.32,47.32,47.13,47.14,10414.0,47.32,47.32,47.13,47.14,10414.0
2019-08-30 15:00:00,47.14,47.24,47.12,47.24,23153.0,47.14,47.24,47.12,47.24,23153.0
2019-08-30 15:30:00,47.25,47.49,47.23,47.46,84179.0,47.25,47.49,47.23,47.46,84179.0
2019-09-03 09:30:00,47.06,47.46,46.99,47.25,26687.0,47.06,47.46,46.99,47.25,26687.0
2019-09-03 10:00:00,47.14,47.17,46.74,47.05,28199.0,47.14,47.17,46.74,47.05,28199.0
2019-09-03 10:30:00,47.04,47.5,47.02,47.44,32645.0,47.04,47.5,47.02,47.44,32645.0
2019-09-03 11:00:00,47.47,47.5,47.23,47.32,26270.0,47.47,47.5,47.23,47.32,26270.0
2019-09-03 11:30:00,47.38,47.41,47.25,47.25,13994.0,47.38,47.41,47.25,47.25,13994.0
2019-09-03 12:00:00,47.26,47.5,47.26,47.38,26749.0,47.26,47.5,47.26,47.38,26749.0
2019-09-03 12:30:00,47.38,47.42,47.19,47.4,47630.0,47.38,47.42,47.19,47.4,47630.0
2019-09-03 13:00:00,47.4,47.47,47.34,47.42,20936.0,47.4,47.47,47.34,47.42,20936.0
2019-09-03 13:30:00,47.41,47.44,47.35,47.41,16047.0,47.41,47.44,47.35,47.41,16047.0
2019-09-03 14:00:00,47.41,47.64,47.39,47.57,63085.0,47.41,47.64,47.39,47.57,63085.0
2019-09-03 14:30:00,47.58,47.58,47.25,47.3,19530.0,47.58,47.58,47.25,47.3,19530.0
2019-09-03 15:00:00,47.3,47.32,47.16,47.19,20672.0,47.3,47.32,47.16,47.19,20672.0
2019-09-03 15:30:00,47.19,47.46,47.19,47.33,88301.0,47.19,47.46,47.19,47.33,88301.0
2019-09-04 09:30:00,47.63,48.32,47.63,48.11,37996.0,47.63,48.32,47.63,48.11,37996.0
2019-09-04 10:00:00,48.1,48.18,47.76,47.97,27041.0,48.1,48.18,47.76,47.97,27041.0
2019-09-04 10:30:00,47.92,48.03,47.77,48.03,19429.0,47.92,48.03,47.77,48.03,19429.0
2019-09-04 11:00:00,48.01,48.1,47.88,48.07,21530.0,48.01,48.1,47.88,48.07,21530.0
2019-09-04 11:30:00,48.04,48.31,48.04,48.21,26134.0,48.04,48.31,48.04,48.21,26134.0
2019-09-04 12:00:00,48.24,48.38,48.12,48.31,31217.0,48.24,48.38,48.12,48.31,31217.0
2019-09-04 12:30:00,48.28,48.37,48.21,48.29,13916.0,48.28,48.37,48.21,48.29,13916.0
2019-09-04 13:00:00,48.28,48.28,48.01,48.13,31386.0,48.28,48.28,48.01,48.13,31386.0
2019-09-04 13:30:00,48.14,48.2,47.89,47.97,40123.0,48.14,48.2,47.89,47.97,40123.0
2019-09-04 14:00:00,47.97,48.05,47.93,47.96,18426.0,47.97,48.05,47.93,47.96,18426.0
2019-09-04 14:30:00,47.96,48.06,47.87,47.98,29525.0,47.96,48.06,47.87,47.98,29525.0
2019-09-04 15:00:00,48.0,48.17,47.96,48.17,37342.0,48.0,48.17,47.96,48.17,37342.0
2019-09-04 15:30:00,48.16,48.18,47.95,48.03,110516.0,48.16,48.18,47.95,48.03,110516.0
2019-09-05 09:30:00,48.32,48.93,48.09,48.81,25894.0,48.32,48.93,48.09,48.81,25894.0
2019-09-05 10:00:00,48.84,49.19,48.81,49.05,61410.0,48.84,49.19,48.81,49.05,61410.0
2019-09-05 10:30:00,49.04,49.07,48.69,48.83,27023.0,49.04,49.07,48.69,48.83,27023.0
2019-09-05 11:00:00,48.85,48.93,48.64,48.7,21212.0,48.85,48.93,48.64,48.7,21212.0
2019-09-05 11:30:00,48.68,48.92,48.68,48.84,23049.0,48.68,48.92,48.68,48.84,23049.0
2019-09-05 12:00:00,48.84,48.95,48.71,48.79,81010.0,48.84,48.95,48.71,48.79,81010.0
2019-09-05 12:30:00,48.78,48.82,48.75,48.79,28729.0,48.78,48.82,48.75,48.79,28729.0
2019-09-05 13:00:00,48.8,48.93,48.7,48.71,71105.0,48.8,48.93,48.7,48.71,71105.0
2019-09-05 13:30:00,48.71,48.8,48.7,48.75,9352.0,48.71,48.8,48.7,48.75,9352.0
2019-09-05 14:00:00,48.74,48.76,48.53,48.58,12150.0,48.74,48.76,48.53,48.58,12150.0
2019-09-05 14:30:00,48.6,48.9,48.59,48.9,24705.0,48.6,48.9,48.59,48.9,24705.0
2019-09-05 15:00:00,48.9,48.97,48.81,48.84,32185.0,48.9,48.97,48.81,48.84,32185.0
2019-09-05 15:30:00,48.84,48.89,48.69,48.74,133543.0,48.84,48.89,48.69,48.74,133543.0
2019-09-06 09:30:00,48.92,49.07,48.77,48.97,13784.0,48.92,49.07,48.77,48.97,13784.0
2019-09-06 10:00:00,48.99,49.27,48.9,48.92,15878.0,48.99,49.27,48.9,48.92,15878.0
2019-09-06 10:30:00,48.95,49.14,48.9,49.11,14534.0,48.95,49.14,48.9,49.11,14534.0
2019-09-06 11:00:00,49.12,49.16,49.04,49.09,12936.0,49.12,49.16,49.04,49.09,12936.0
2019-09-06 11:30:00,49.08,49.13,48.97,48.97,12272.0,49.08,49.13,48.97,48.97,12272.0
2019-09-06 12:00:00,48.99,49.15,48.98,49.09,13728.0,48.99,49.15,48.98,49.09,13728.0
2019-09-06 12:30:00,49.11,49.25,49.1,49.25,15685.0,49.11,49.25,49.1,49.25,15685.0
2019-09-06 13:00:00,49.25,49.26,49.09,49.1,36703.0,49.25,49.26,49.09,49.1,36703.0
2019-09-06 13:30:00,49.1,49.19,48.93,48.95,38584.0,49.1,49.19,48.93,48.95,38584.0
2019-09-06 14:00:00,48.94,48.98,48.88,48.97,18663.0,48.94,48.98,48.88,48.97,18663.0
2019-09-06 14:30:00,48.94,48.98,48.68,48.74,28313.0,48.94,48.98,48.68,48.74,28313.0
2019-09-06 15:00:00,48.75,48.8,48.65,48.76,31543.0,48.75,48.8,48.65,48.76,31543.0
2019-09-06 15:30:00,48.75,48.8,48.61,48.74,103853.0,48.75,48.8,48.61,48.74,103853.0
2019-09-09 09:30:00,48.74,49.31,48.74,49.24,16753.0,48.74,49.31,48.74,49.24,16753.0
2019-09-09 10:00:00,49.27,49.33,49.1,49.18,20745.0,49.27,49.33,49.1,49.18,20745.0
2019-09-09 10:30:00,49.19,49.35,49.08,49.27,19213.0,49.19,49.35,49.08,49.27,19213.0
2019-09-09 11:00:00,49.25,49.34,49.14,49.22,16541.0,49.25,49.34,49.14,49.22,16541.0
2019-09-09 11:30:00,49.2,49.32,49.2,49.29,22170.0,49.2,49.32,49.2,49.29,22170.0
2019-09-09 12:00:00,49.32,49.54,49.21,49.3,57758.0,49.32,49.54,49.21,49.3,57758.0
2019-09-09 12:30:00,49.3,49.33,49.13,49.23,40189.0,49.3,49.33,49.13,49.23,40189.0
2019-09-09 13:00:00,49.22,49.34,49.2,49.21,11267.0,49.22,49.34,49.2,49.21,11267.0
2019-09-09 13:30:00,49.22,49.32,49.13,49.32,26330.0,49.22,49.32,49.13,49.32,26330.0
2019-09-09 14:00:00,49.34,49.58,49.32,49.48,31886.0,49.34,49.58,49.32,49.48,31886.0
2019-09-09 14:30:00,49.47,49.73,49.46,49.71,24551.0,49.47,49.73,49.46,49.71,24551.0
2019-09-09 15:00:00,49.7,49.99,49.68,49.96,28592.0,49.7,49.99,49.68,49.96,28592.0
2019-09-09 15:30:00,49.95,50.14,49.87,49.95,145643.0,49.95,50.14,49.87,49.95,145643.0
2019-09-10 09:30:00,49.8,50.37,49.64,50.3,60119.0,49.8,50.37,49.64,50.3,60119.0
2019-09-10 10:00:00,50.35,50.46,50.09,50.3,30523.0,50.35,50.46,50.09,50.3,30523.0
2019-09-10 10:30:00,50.33,50.84,50.33,50.83,24145.0,50.33,50.84,50.33,50.83,24145.0
2019-09-10 11:00:00,50.8,50.94,50.74,50.82,31922.0,50.8,50.94,50.74,50.82,31922.0
2019-09-10 11:30:00,50.81,51.02,50.78,50.95,59826.0,50.81,51.02,50.78,50.95,59826.0
2019-09-10 12:00:00,50.96,51.24,50.92,51.22,48378.0,50.96,51.24,50.92,51.22,48378.0
2019-09-10 12:30:00,51.23,51.29,51.18,51.24,34746.0,51.23,51.29,51.18,51.24,34746.0
2019-09-10 13:00:00,51.24,51.51,51.22,51.5,57831.0,51.24,51.51,51.22,51.5,57831.0
2019-09-10 13:30:00,51.52,51.67,51.44,51.65,42895.0,51.52,51.67,51.44,51.65,42895.0
2019-09-10 14:00:00,51.65,51.74,51.47,51.5,54037.0,51.65,51.74,51.47,51.5,54037.0
2019-09-10 14:30:00,51.53,51.7,51.47,51.58,41993.0,51.53,51.7,51.47,51.58,41993.0
2019-09-10 15:00:00,51.58,51.84,51.51,51.76,56069.0,51.58,51.84,51.51,51.76,56069.0
2019-09-10 15:30:00,51.78,52.09,51.77,52.04,220465.0,51.78,52.09,51.77,52.04,220465.0
2019-09-11 09:30:00,52.0,52.29,50.09,51.56,71237.0,52.0,52.29,50.09,51.56,71237.0
2019-09-11 10:00:00,51.56,51.59,50.86,51.44,54944.0,51.56,51.59,50.86,51.44,54944.0
2019-09-11 10:30:00,51.46,51.79,51.32,51.75,28584.0,51.46,51.79,51.32,51.75,28584.0
2019-09-11 11:00:00,51.76,52.42,51.69,52.07,78820.0,51.76,52.42,51.69,52.07,78820.0
2019-09-11 11:30:00,52.08,52.33,52.06,52.25,46580.0,52.08,52.33,52.06,52.25,46580.0
2019-09-11 12:00:00,52.23,52.27,51.55,51.69,42845.0,52.23,52.27,51.55,51.69,42845.0
2019-09-11 12:30:00,51.67,51.93,51.64,51.8,16591.0,51.67,51.93,51.64,51.8,16591.0
2019-09-11 13:00:00,51.8,51.8,51.47,51.65,31546.0,51.8,51.8,51.47,51.65,31546.0
2019-09-11 13:30:00,51.65,51.74,51.55,51.67,24409.0,51.65,51.74,51.55,51.67,24409.0
2019-09-11 14:00:00,51.66,51.75,51.6,51.71,24707.0,51.66,51.75,51.6,51.71,24707.0
2019-09-11 14:30:00,51.7,51.71,51.44,51.55,17513.0,51.7,51.71,51.44,51.55,17513.0
2019-09-11 15:00:00,51.56,51.66,51.52,51.63,28215.0,51.56,51.66,51.52,51.63,28215.0
2019-09-11 15:30:00,51.65,51.86,51.63,51.82,154427.0,51.65,51.86,51.63,51.82,154427.0
2019-09-12 09:30:00,51.98,52.21,50.78,52.21,21370.0,51.98,52.21,50.78,52.21,21370.0
2019-09-12 10:00:00,52.21,52.56,51.76,52.56,40115.0,52.21,52.56,51.76,52.56,40115.0
2019-09-12 10:30:00,52.45,52.53,51.68,51.7,30887.0,52.45,52.53,51.68,51.7,30887.0
2019-09-12 11:00:00,51.68,52.02,51.56,51.94,15797.0,51.68,52.02,51.56,51.94,15797.0
2019-09-12 11:30:00,51.95,52.11,51.89,52.05,22016.0,51.95,52.11,51.89,52.05,22016.0
2019-09-12 12:00:00,52.06,52.14,52.01,52.06,48555.0,52.06,52.14,52.01,52.06,48555.0
2019-09-12 12:30:00,52.02,52.15,52.0,52.06,17107.0,52.02,52.15,52.0,52.06,17107.0
2019-09-12 13:00:00,52.07,52.17,51.87,51.87,20265.0,52.07,52.17,51.87,51.87,20265.0
2019-09-12 13:30:00,51.9,51.97,51.84,51.84,16313.0,51.9,51.97,51.84,51.84,16313.0
2019-09-12 14:00:00,51.83,51.95,51.81,51.93,20479.0,51.83,51.95,51.81,51.93,20479.0
2019-09-12 14:30:00,51.94,51.95,51.83,51.86,30362.0,51.94,51.95,51.83,51.86,30362.0
2019-09-12 15:00:00,51.87,51.92,51.75,51.78,30597.0,51.87,51.92,51.75,51.78,30597.0
2019-09-12 15:30:00,51.77,51.78,51.38,51.47,143362.0,51.77,51.78,51.38,51.47,143362.0
2019-09-13 09:30:00,51.55,51.88,51.43,51.55,26096.0,51.55,51.88,51.43,51.55,26096.0
2019-09-13 10:00:00,51.56,51.67,51.03,51.28,29059.0,51.56,51.67,51.03,51.28,29059.0
2019-09-13 10:30:00,51.22,51.55,51.2,51.32,17333.0,51.22,51.55,51.2,51.32,17333.0
2019-09-13 11:00:00,51.28,51.28,50.83,50.86,66662.0,51.28,51.28,50.83,50.86,66662.0
2019-09-13 11:30:00,50.85,50.9,50.71,50.72,24836.0,50.85,50.9,50.71,50.72,24836.0
2019-09-13 12:00:00,50.69,50.89,50.48,50.61,36146.0,50.69,50.89,50.48,50.61,36146.0
2019-09-13 12:30:00,50.64,50.72,50.63,50.63,27142.0,50.64,50.72,50.63,50.63,27142.0
2019-09-13 13:00:00,50.63,50.68,50.5,50.61,9510.0,50.63,50.68,50.5,50.61,9510.0
2019-09-13 13:30:00,50.61,50.61,50.37,50.43,25193.0,50.61,50.61,50.37,50.43,25193.0
2019-09-13 14:00:00,50.42,50.5,50.4,50.5,17256.0,50.42,50.5,50.4,50.5,17256.0
2019-09-13 14:30:00,50.49,50.5,50.35,50.36,12398.0,50.49,50.5,50.35,50.36,12398.0
2019-09-13 15:00:00,50.34,50.41,50.12,50.19,32807.0,50.34,50.41,50.12,50.19,32807.0
2019-09-13 15:30:00,50.16,50.4,50.08,50.28,155947.0,50.16,50.4,50.08,50.28,155947.0
2019-09-16 09:30:00,49.88,50.3,49.6,50.16,37084.0,49.88,50.3,49.6,50.16,37084.0
2019-09-16 10:00:00,50.19,50.28,49.98,50.01,12690.0,50.19,50.28,49.98,50.01,12690.0
2019-09-16 10:30:00,50.04,50.34,49.99,50.33,25096.0,50.04,50.34,49.99,50.33,25096.0
2019-09-16 11:00:00,50.35,50.55,50.34,50.47,23417.0,50.35,50.55,50.34,50.47,23417.0
2019-09-16 11:30:00,50.48,50.63,50.29,50.38,15704.0,50.48,50.63,50.29,50.38,15704.0
2019-09-16 12:00:00,50.39,50.43,50.3,50.4,13881.0,50.39,50.43,50.3,50.4,13881.0
2019-09-16 12:30:00,50.42,50.43,50.3,50.4,39352.0,50.42,50.43,50.3,50.4,39352.0
2019-09-16 13:00:00,50.34,50.6,50.32,50.58,14846.0,50.34,50.6,50.32,50.58,14846.0
2019-09-16 13:30:00,50.58,50.72,50.57,50.61,12468.0,50.58,50.72,50.57,50.61,12468.0
2019-09-16 14:00:00,50.62,50.62,50.54,50.57,9829.0,50.62,50.62,50.54,50.57,9829.0
2019-09-16 14:30:00,50.58,50.61,50.44,50.44,11018.0,50.58,50.61,50.44,50.44,11018.0
2019-09-16 15:00:00,50.47,50.58,50.47,50.49,13692.0,50.47,50.58,50.47,50.49,13692.0
2019-09-16 15:30:00,50.5,50.72,50.46,50.56,84803.0,50.5,50.72,50.46,50.56,84803.0
2019-09-17 09:30:00,50.35,50.78,49.56,50.26,36294.0,50.35,50.78,49.56,50.26,36294.0
2019-09-17 10:00:00,50.29,50.58,50.15,50.56,15629.0,50.29,50.58,50.15,50.56,15629.0
2019-09-17 10:30:00,50.55,50.6,50.39,50.57,10162.0,50.55,50.6,50.39,50.57,10162.0
2019-09-17 11:00:00,50.55,50.65,50.39,50.52,11346.0,50.55,50.65,50.39,50.52,11346.0
2019-09-17 11:30:00,50.55,50.59,50.42,50.42,13215.0,50.55,50.59,50.42,50.42,13215.0
2019-09-17 12:00:00,50.46,50.55,50.33,50.55,17702.0,50.46,50.55,50.33,50.55,17702.0
2019-09-17 12:30:00,50.54,50.54,50.35,50.35,11622.0,50.54,50.54,50.35,50.35,11622.0
2019-09-17 13:00:00,50.34,50.38,50.2,50.25,11065.0,50.34,50.38,50.2,50.25,11065.0
2019-09-17 13:30:00,50.29,50.29,50.17,50.22,10133.0,50.29,50.29,50.17,50.22,10133.0
2019-09-17 14:00:00,50.25,50.34,50.22,50.26,14029.0,50.25,50.34,50.22,50.26,14029.0
2019-09-17 14:30:00,50.26,50.3,50.19,50.22,12374.0,50.26,50.3,50.19,50.22,12374.0
2019-09-17 15:00:00,50.24,50.42,50.24,50.35,15299.0,50.24,50.42,50.24,50.35,15299.0
2019-09-17 15:30:00,50.37,50.44,50.28,50.3,66981.0,50.37,50.44,50.28,50.3,66981.0
2019-09-18 09:30:00,50.38,50.38,49.99,50.13,12351.0,50.38,50.38,49.99,50.13,12351.0
2019-09-18 10:00:00,50.08,50.09,49.75,49.75,12900.0,50.08,50.09,49.75,49.75,12900.0
2019-09-18 10:30:00,49.74,50.04,49.74,49.74,10710.0,49.74,50.04,49.74,49.74,10710.0
2019-09-18 11:00:00,49.74,49.79,49.52,49.73,14204.0,49.74,49.79,49.52,49.73,14204.0
2019-09-18 11:30:00,49.78,49.9,49.67,49.88,15965.0,49.78,49.9,49.67,49.88,15965.0
2019-09-18 12:00:00,49.91,50.01,49.9,49.94,15686.0,49.91,50.01,49.9,49.94,15686.0
2019-09-18 12:30:00,49.94,49.99,49.86,49.89,9985.0,49.94,49.99,49.86,49.89,9985.0
2019-09-18 13:00:00,49.91,49.91,49.84,49.86,9675.0,49.91,49.91,49.84,49.86,9675.0
2019-09-18 13:30:00,49.89,50.05,49.82,50.05,6987.0,49.89,50.05,49.82,50.05,6987.0
2019-09-18 14:00:00,50.01,50.07,49.79,49.98,15322.0,50.01,50.07,49.79,49.98,15322.0
2019-09-18 14:30:00,49.96,50.07,49.94,50.0,10237.0,49.96,50.07,49.94,50.0,10237.0
2019-09-18 15:00:00,50.01,50.23,49.98,50.23,29651.0,50.01,50.23,49.98,50.23,29651.0
2019-09-18 15:30:00,50.23,50.49,50.23,50.45,74406.0,50.23,50.49,50.23,50.45,74406.0
2019-09-19 09:30:00,50.59,50.81,50.3,50.47,15504.0,50.59,50.81,50.3,50.47,15504.0
2019-09-19 10:00:00,50.44,50.59,50.32,50.59,6541.0,50.44,50.59,50.32,50.59,6541.0
2019-09-19 10:30:00,50.58,50.87,50.58,50.8,12283.0,50.58,50.87,50.58,50.8,12283.0
2019-09-19 11:00:00,50.82,50.99,50.74,50.84,19987.0,50.82,50.99,50.74,50.84,19987.0
2019-09-19 11:30:00,50.86,50.99,50.82,50.83,23464.0,50.86,50.99,50.82,50.83,23464.0
2019-09-19 12:00:00,50.81,50.84,50.61,50.63,14009.0,50.81,50.84,50.61,50.63,14009.0
2019-09-19 12:30:00,50.63,50.82,50.61,50.79,14001.0,50.63,50.82,50.61,50.79,14001.0
2019-09-19 13:00:00,50.79,50.89,50.75,50.89,26268.0,50.79,50.89,50.75,50.89,26268.0
2019-09-19 13:30:00,50.87,50.98,50.83,50.98,20637.0,50.87,50.98,50.83,50.98,20637.0
2019-09-19 14:00:00,50.98,51.01,50.82,50.84,34029.0,50.98,51.01,50.82,50.84,34029.0
2019-09-19 14:30:00,50.85,50.92,50.79,50.8,23805.0,50.85,50.92,50.79,50.8,23805.0
2019-09-19 15:00:00,50.81,50.83,50.67,50.72,35351.0,50.81,50.83,50.67,50.72,35351.0
2019-09-19 15:30:00,50.75,50.77,50.65,50.7,70720.0,50.75,50.77,50.65,50.7,70720.0
2019-09-20 09:30:00,50.9,51.04,50.82,50.82,42259.0,50.9,51.04,50.82,50.82,42259.0
2019-09-20 10:00:00,50.84,50.84,50.68,50.7,9095.0,50.84,50.84,50.68,50.7,9095.0
2019-09-20 10:30:00,50.72,50.79,50.65,50.77,7762.0,50.72,50.79,50.65,50.77,7762.0
2019-09-20 11:00:00,50.74,50.74,50.48,50.54,7316.0,50.74,50.74,50.48,50.54,7316.0
2019-09-20 11:30:00,50.57,50.76,50.57,50.76,17123.0,50.57,50.76,50.57,50.76,17123.0
2019-09-20 12:00:00,50.76,50.77,50.67,50.75,7779.0,50.76,50.77,50.67,50.75,7779.0
2019-09-20 12:30:00,50.72,50.72,50.61,50.61,5805.0,50.72,50.72,50.61,50.61,5805.0
2019-09-20 13:00:00,50.63,50.65,50.13,50.4,59397.0,50.63,50.65,50.13,50.4,59397.0
2019-09-20 13:30:00,50.37,50.63,50.31,50.63,17389.0,50.37,50.63,50.31,50.63,17389.0
2019-09-20 14:00:00,50.65,50.69,50.46,50.54,9388.0,50.65,50.69,50.46,50.54,9388.0
2019-09-20 14:30:00,50.54,50.67,50.54,50.64,11924.0,50.54,50.67,50.54,50.64,11924.0
2019-09-20 15:00:00,50.63,50.71,50.58,50.58,11078.0,50.63,50.71,50.58,50.58,11078.0
2019-09-20 15:30:00,50.59,50.65,50.42,50.52,85034.0,50.59,50.65,50.42,50.52,85034.0
2019-09-23 09:30:00,50.24,51.03,50.14,51.03,10144.0,50.24,51.03,50.14,51.03,10144.0
2019-09-23 10:00:00,51.0,51.0,50.42,50.63,41118.0,51.0,51.0,50.42,50.63,41118.0
2019-09-23 10:30:00,50.63,50.67,50.49,50.5,76650.0,50.63,50.67,50.49,50.5,76650.0
2019-09-23 11:00:00,50.5,50.71,50.5,50.51,93042.0,50.5,50.71,50.5,50.51,93042.0
2019-09-23 11:30:00,50.52,50.92,50.5,50.8,56026.0,50.52,50.92,50.5,50.8,56026.0
2019-09-23 12:00:00,50.78,50.78,50.65,50.67,37665.0,50.78,50.78,50.65,50.67,37665.0
2019-09-23 12:30:00,50.64,50.64,50.48,50.64,27198.0,50.64,50.64,50.48,50.64,27198.0
2019-09-23 13:00:00,50.63,50.63,50.48,50.52,25669.0,50.63,50.63,50.48,50.52,25669.0
2019-09-23 13:30:00,50.52,50.9,50.5,50.86,40425.0,50.52,50.9,50.5,50.86,40425.0
2019-09-23 14:00:00,50.86,51.08,50.84,51.08,19805.0,50.86,51.08,50.84,51.08,19805.0
2019-09-23 14:30:00,51.07,51.23,51.05,51.23,24219.0,51.07,51.23,51.05,51.23,24219.0
2019-09-23 15:00:00,51.22,51.37,51.18,51.36,23055.0,51.22,51.37,51.18,51.36,23055.0
2019-09-23 15:30:00,51.37,51.38,51.06,51.06,115999.0,51.37,51.38,51.06,51.06,115999.0
2019-09-24 09:30:00,51.87,51.95,51.11,51.11,26270.0,51.87,51.95,51.11,51.11,26270.0
2019-09-24 10:00:00,51.0,51.04,50.45,50.55,14400.0,51.0,51.04,50.45,50.55,14400.0
2019-09-24 10:30:00,50.57,50.58,50.19,50.33,23121.0,50.57,50.58,50.19,50.33,23121.0
2019-09-24 11:00:00,50.33,50.37,50.03,50.15,16065.0,50.33,50.37,50.03,50.15,16065.0
2019-09-24 11:30:00,50.09,50.34,50.04,50.25,9869.0,50.09,50.34,50.04,50.25,9869.0
2019-09-24 12:00:00,50.23,50.25,49.9,50.11,22225.0,50.23,50.25,49.9,50.11,22225.0
2019-09-24 12:30:00,50.09,50.14,49.94,50.0,10069.0,50.09,50.14,49.94,50.0,10069.0
2019-09-24 13:00:00,49.98,50.14,49.95,50.08,6857.0,49.98,50.14,49.95,50.08,6857.0
2019-09-24 13:30:00,50.07,50.4,50.05,50.32,13273.0,50.07,50.4,50.05,50.32,13273.0
2019-09-24 14:00:00,50.28,50.54,50.16,50.51,10072.0,50.28,50.54,50.16,50.51,10072.0
2019-09-24 14:30:00,50.47,50.49,50.3,50.4,11110.0,50.47,50.49,50.3,50.4,11110.0
2019-09-24 15:00:00,50.42,50.46,50.33,50.39,16842.0,50.42,50.46,50.33,50.39,16842.0
2019-09-24 15:30:00,50.36,50.43,50.23,50.31,97688.0,50.36,50.43,50.23,50.31,97688.0
2019-09-25 09:30:00,50.36,50.81,50.36,50.45,9771.0,50.36,50.81,50.36,50.45,9771.0
2019-09-25 10:00:00,50.31,50.47,50.17,50.18,8538.0,50.31,50.47,50.17,50.18,8538.0
2019-09-25 10:30:00,50.24,50.37,50.13,50.34,6713.0,50.24,50.37,50.13,50.34,6713.0
2019-09-25 11:00:00,50.34,50.36,50.14,50.16,11133.0,50.34,50.36,50.14,50.16,11133.0
2019-09-25 11:30:00,50.16,50.18,50.05,50.15,9699.0,50.16,50.18,50.05,50.15,9699.0
2019-09-25 12:00:00,50.13,50.25,50.08,50.25,8104.0,50.13,50.25,50.08,50.25,8104.0
2019-09-25 12:30:00,50.26,50.27,50.08,50.08,8892.0,50.26,50.27,50.08,50.08,8892.0
2019-09-25 13:00:00,50.09,50.13,49.94,49.99,7998.0,50.09,50.13,49.94,49.99,7998.0
2019-09-25 13:30:00,49.99,50.05,49.92,50.05,7348.0,49.99,50.05,49.92,50.05,7348.0
2019-09-25 14:00:00,50.03,50.25,50.01,50.25,9327.0,50.03,50.25,50.01,50.25,9327.0
2019-09-25 14:30:00,50.23,50.23,50.18,50.22,14753.0,50.23,50.23,50.18,50.22,14753.0
2019-09-25 15:00:00,50.2,50.24,50.16,50.19,9801.0,50.2,50.24,50.16,50.19,9801.0
2019-09-25 15:30:00,50.19,50.2,50.06,50.17,47695.0,50.19,50.2,50.06,50.17,47695.0
2019-09-26 09:30:00,50.05,50.1,49.57,49.64,21825.0,50.05,50.1,49.57,49.64,21825.0
2019-09-26 10:00:00,49.68,49.71,49.35,49.59,40861.0,49.68,49.71,49.35,49.59,40861.0
2019-09-26 10:30:00,49.61,49.65,49.42,49.43,13401.0,49.61,49.65,49.42,49.43,13401.0
2019-09-26 11:00:00,49.41,49.41,49.21,49.41,16036.0,49.41,49.41,49.21,49.41,16036.0
2019-09-26 11:30:00,49.43,49.68,49.43,49.58,18237.0,49.43,49.68,49.43,49.58,18237.0
2019-09-26 12:00:00,49.58,49.66,49.54,49.64,13173.0,49.58,49.66,49.54,49.64,13173.0
2019-09-26 12:30:00,49.64,49.81,49.61,49.7,8226.0,49.64,49.81,49.61,49.7,8226.0
2019-09-26 13:00:00,49.71,49.71,49.52,49.56,9416.0,49.71,49.71,49.52,49.56,9416.0
2019-09-26 13:30:00,49.56,49.7,49.56,49.64,8116.0,49.56,49.7,49.56,49.64,8116.0
2019-09-26 14:00:00,49.73,49.8,49.7,49.74,14138.0,49.73,49.8,49.7,49.74,14138.0
2019-09-26 14:30:00,49.74,49.79,49.67,49.7,7760.0,49.74,49.79,49.67,49.7,7760.0
2019-09-26 15:00:00,49.72,49.83,49.69,49.77,15314.0,49.72,49.83,49.69,49.77,15314.0
2019-09-26 15:30:00,49.8,49.92,49.67,49.69,62894.0,49.8,49.92,49.67,49.69,62894.0
2019-09-27 09:30:00,49.88,49.88,49.45,49.49,18214.0,49.88,49.88,49.45,49.49,18214.0
2019-09-27 10:00:00,49.48,49.82,49.45,49.79,26746.0,49.48,49.82,49.45,49.79,26746.0
2019-09-27 10:30:00,49.82,49.97,49.79,49.91,15668.0,49.82,49.97,49.79,49.91,15668.0
2019-09-27 11:00:00,49.91,49.97,49.85,49.93,10879.0,49.91,49.97,49.85,49.93,10879.0
2019-09-27 11:30:00,49.93,49.98,49.62,49.85,27213.0,49.93,49.98,49.62,49.85,27213.0
2019-09-27 12:00:00,49.84,49.96,49.83,49.92,28341.0,49.84,49.96,49.83,49.92,28341.0
2019-09-27 12:30:00,49.92,50.0,49.76,49.83,19807.0,49.92,50.0,49.76,49.83,19807.0
2019-09-27 13:00:00,49.8,50.0,49.78,49.93,23927.0,49.8,50.0,49.78,49.93,23927.0
2019-09-27 13:30:00,49.91,50.04,49.83,49.98,24046.0,49.91,50.04,49.83,49.98,24046.0
2019-09-27 14:00:00,49.98,49.98,49.79,49.85,12784.0,49.98,49.98,49.79,49.85,12784.0
2019-09-27 14:30:00,49.82,49.86,49.61,49.74,12510.0,49.82,49.86,49.61,49.74,12510.0
2019-09-27 15:00:00,49.74,49.83,49.72,49.78,19649.0,49.74,49.83,49.72,49.78,19649.0
2019-09-27 15:30:00,49.77,49.91,49.69,49.73,69216.0,49.77,49.91,49.69,49.73,69216.0
2019-09-30 09:30:00,49.67,50.08,49.52,49.82,22426.0,49.67,50.08,49.52,49.82,22426.0
2019-09-30 10:00:00,49.82,50.17,49.78,50.07,19771.0,49.82,50.17,49.78,50.07,19771.0
2019-09-30 10:30:00,50.07,50.16,49.99,50.16,13869.0,50.07,50.16,49.99,50.16,13869.0
2019-09-30 11:00:00,50.16,50.28,50.02,50.05,16678.0,50.16,50.28,50.02,50.05,16678.0
2019-09-30 11:30:00,50.14,50.15,50.0,50.03,6001.0,50.14,50.15,50.0,50.03,6001.0
2019-09-30 12:00:00,50.06,50.13,50.0,50.12,8277.0,50.06,50.13,50.0,50.12,8277.0
2019-09-30 12:30:00,50.13,50.35,50.1,50.35,11499.0,50.13,50.35,50.1,50.35,11499.0
2019-09-30 13:00:00,50.37,50.37,50.28,50.3,7816.0,50.37,50.37,50.28,50.3,7816.0
2019-09-30 13:30:00,50.29,50.33,50.24,50.27,5118.0,50.29,50.33,50.24,50.27,5118.0
2019-09-30 14:00:00,50.27,50.34,50.23,50.33,13129.0,50.27,50.34,50.23,50.33,13129.0
2019-09-30 14:30:00,50.34,50.55,50.34,50.54,55682.0,50.34,50.55,50.34,50.54,55682.0
2019-09-30 15:00:00,50.54,50.75,50.47,50.71,38098.0,50.54,50.75,50.47,50.71,38098.0
2019-09-30 15:30:00,50.7,50.75,50.56,50.7,100045.0,50.7,50.75,50.56,50.7,100045.0
2019-10-01 09:30:00,50.85,51.41,50.85,51.4,19971.0,50.85,51.41,50.85,51.4,19971.0
2019-10-01 10:00:00,51.38,51.4,50.94,50.98,34005.0,51.38,51.4,50.94,50.98,34005.0
2019-10-01 10:30:00,50.95,51.06,50.9,50.97,13983.0,50.95,51.06,50.9,50.97,13983.0
2019-10-01 11:00:00,50.96,50.96,50.76,50.77,9649.0,50.96,50.96,50.76,50.77,9649.0
2019-10-01 11:30:00,50.77,50.78,50.42,50.45,29908.0,50.77,50.78,50.42,50.45,29908.0
2019-10-01 12:00:00,50.44,50.44,50.22,50.34,29133.0,50.44,50.44,50.22,50.34,29133.0
2019-10-01 12:30:00,50.31,50.51,50.31,50.37,11660.0,50.31,50.51,50.31,50.37,11660.0
2019-10-01 13:00:00,50.36,50.36,50.04,50.12,29612.0,50.36,50.36,50.04,50.12,29612.0
2019-10-01 13:30:00,50.13,50.13,49.96,49.97,21326.0,50.13,50.13,49.96,49.97,21326.0
2019-10-01 14:00:00,49.98,50.18,49.86,50.18,23084.0,49.98,50.18,49.86,50.18,23084.0
2019-10-01 14:30:00,50.18,50.33,50.17,50.23,29667.0,50.18,50.33,50.17,50.23,29667.0
2019-10-01 15:00:00,50.22,50.38,50.22,50.27,32297.0,50.22,50.38,50.22,50.27,32297.0
2019-10-01 15:30:00,50.26,50.36,50.21,50.32,88736.0,50.26,50.36,50.21,50.32,88736.0
2019-10-02 09:30:00,49.96,50.09,49.02,49.11,17943.0,49.96,50.09,49.02,49.11,17943.0
2019-10-02 10:00:00,49.07,49.57,49.04,49.38,13717.0,49.07,49.57,49.04,49.38,13717.0
2019-10-02 10:30:00,49.36,49.4,49.14,49.2,38420.0,49.36,49.4,49.14,49.2,38420.0
2019-10-02 11:00:00,49.23,49.59,49.17,49.21,25710.0,49.23,49.59,49.17,49.21,25710.0
2019-10-02 11:30:00,49.17,49.17,49.03,49.06,14485.0,49.17,49.17,49.03,49.06,14485.0
2019-10-02 12:00:00,49.0,49.03,48.81,48.84,14739.0,49.0,49.03,48.81,48.84,14739.0
2019-10-02 12:30:00,48.85,48.89,48.8,48.87,14027.0,48.85,48.89,48.8,48.87,14027.0
2019-10-02 13:00:00,48.85,49.06,48.84,49.02,15020.0,48.85,49.06,48.84,49.02,15020.0
2019-10-02 13:30:00,49.0,49.01,48.7,48.7,23751.0,49.0,49.01,48.7,48.7,23751.0
2019-10-02 14:00:00,48.69,48.93,48.65,48.93,13054.0,48.69,48.93,48.65,48.93,13054.0
2019-10-02 14:30:00,48.96,49.08,48.92,49.03,9571.0,48.96,49.08,48.92,49.03,9571.0
2019-10-02 15:00:00,49.02,49.1,48.94,49.0,16263.0,49.02,49.1,48.94,49.0,16263.0
2019-10-02 15:30:00,49.0,49.06,48.85,48.97,100492.0,49.0,49.06,48.85,48.97,100492.0
2019-10-03 09:30:00,48.56,48.75,48.32,48.7,13731.0,48.56,48.75,48.32,48.7,13731.0
2019-10-03 10:00:00,48.36,48.46,48.0,48.21,33251.0,48.36,48.46,48.0,48.21,33251.0
2019-10-03 10:30:00,48.18,48.19,47.64,47.84,25640.0,48.18,48.19,47.64,47.84,25640.0
2019-10-03 11:00:00,47.81,48.09,47.74,47.76,13395.0,47.81,48.09,47.74,47.76,13395.0
2019-10-03 11:30:00,47.71,47.8,47.42,47.45,23399.0,47.71,47.8,47.42,47.45,23399.0
2019-10-03 12:00:00,47.4,47.75,47.4,47.74,12076.0,47.4,47.75,47.4,47.74,12076.0
2019-10-03 12:30:00,47.71,48.08,47.71,48.06,71096.0,47.71,48.08,47.71,48.06,71096.0
2019-10-03 13:00:00,48.08,48.34,48.04,48.34,43314.0,48.08,48.34,48.04,48.34,43314.0
2019-10-03 13:30:00,48.34,48.34,48.01,48.03,9745.0,48.34,48.34,48.01,48.03,9745.0
2019-10-03 14:00:00,48.04,48.16,47.96,48.14,15204.0,48.04,48.16,47.96,48.14,15204.0
2019-10-03 14:30:00,48.12,48.21,48.08,48.15,12273.0,48.12,48.21,48.08,48.15,12273.0
2019-10-03 15:00:00,48.17,48.25,48.13,48.21,15863.0,48.17,48.25,48.13,48.21,15863.0
2019-10-03 15:30:00,48.2,48.2,47.87,48.13,102430.0,48.2,48.2,47.87,48.13,102430.0
2019-10-04 09:30:00,47.98,48.06,47.39,47.77,14995.0,47.98,48.06,47.39,47.77,14995.0
2019-10-04 10:00:00,47.78,47.85,47.49,47.63,16309.0,47.78,47.85,47.49,47.63,16309.0
2019-10-04 10:30:00,47.65,47.65,47.41,47.44,14791.0,47.65,47.65,47.41,47.44,14791.0
2019-10-04 11:00:00,47.42,47.47,47.31,47.42,16684.0,47.42,47.47,47.31,47.42,16684.0
2019-10-04 11:30:00,47.42,47.57,47.41,47.57,23886.0,47.42,47.57,47.41,47.57,23886.0
2019-10-04 12:00:00,47.59,47.91,47.56,47.91,20551.0,47.59,47.91,47.56,47.91,20551.0
2019-10-04 12:30:00,47.91,48.0,47.89,47.92,14781.0,47.91,48.0,47.89,47.92,14781.0
2019-10-04 13:00:00,47.91,47.96,47.88,47.95,11744.0,47.91,47.96,47.88,47.95,11744.0
2019-10-04 13:30:00,47.95,47.95,47.81,47.88,14906.0,47.95,47.95,47.81,47.88,14906.0
2019-10-04 14:00:00,47.89,48.09,47.87,48.0,17974.0,47.89,48.09,47.87,48.0,17974.0
2019-10-04 14:30:00,48.0,48.02,47.95,48.0,14048.0,48.0,48.02,47.95,48.0,14048.0
2019-10-04 15:00:00,48.0,48.14,47.96,48.12,29899.0,48.0,48.14,47.96,48.12,29899.0
2019-10-04 15:30:00,48.12,48.17,48.04,48.16,88607.0,48.12,48.17,48.04,48.16,88607.0
2019-10-07 09:30:00,48.06,48.06,47.11,47.68,36255.0,48.06,48.06,47.11,47.68,36255.0
2019-10-07 10:00:00,47.67,47.76,47.59,47.7,24778.0,47.67,47.76,47.59,47.7,24778.0
2019-10-07 10:30:00,47.7,47.92,47.57,47.9,23561.0,47.7,47.92,47.57,47.9,23561.0
2019-10-07 11:00:00,47.88,47.95,47.75,47.86,23376.0,47.88,47.95,47.75,47.86,23376.0
2019-10-07 11:30:00,47.81,48.04,47.81,47.92,27921.0,47.81,48.04,47.81,47.92,27921.0
2019-10-07 12:00:00,47.92,48.09,47.88,47.96,63794.0,47.92,48.09,47.88,47.96,63794.0
2019-10-07 12:30:00,47.96,48.06,47.94,47.97,28702.0,47.96,48.06,47.94,47.97,28702.0
2019-10-07 13:00:00,47.97,48.01,47.82,47.85,44146.0,47.97,48.01,47.82,47.85,44146.0
2019-10-07 13:30:00,47.85,48.22,47.84,48.12,38870.0,47.85,48.22,47.84,48.12,38870.0
2019-10-07 14:00:00,48.12,48.12,47.94,48.01,20792.0,48.12,48.12,47.94,48.01,20792.0
2019-10-07 14:30:00,48.01,48.01,47.77,47.92,27461.0,48.01,48.01,47.77,47.92,27461.0
2019-10-07 15:00:00,47.93,47.94,47.8,47.94,33818.0,47.93,47.94,47.8,47.94,33818.0
2019-10-07 15:30:00,47.94,47.97,47.62,47.62,152755.0,47.94,47.97,47.62,47.62,152755.0
2019-10-08 09:30:00,47.19,47.19,46.75,47.18,45136.0,47.19,47.19,46.75,47.18,45136.0
2019-10-08 10:00:00,47.08,47.2,46.87,47.0,11266.0,47.08,47.2,46.87,47.0,11266.0
2019-10-08 10:30:00,47.04,47.4,46.97,47.35,15965.0,47.04,47.4,46.97,47.35,15965.0
2019-10-08 11:00:00,47.36,47.45,47.31,47.43,12854.0,47.36,47.45,47.31,47.43,12854.0
2019-10-08 11:30:00,47.44,47.44,47.13,47.2,14048.0,47.44,47.44,47.13,47.2,14048.0
2019-10-08 12:00:00,47.21,47.23,47.14,47.21,10945.0,47.21,47.23,47.14,47.21,10945.0
2019-10-08 12:30:00,47.2,47.39,47.11,47.28,21055.0,47.2,47.39,47.11,47.28,21055.0
2019-10-08 13:00:00,47.29,47.44,47.26,47.42,13541.0,47.29,47.44,47.26,47.42,13541.0
2019-10-08 13:30:00,47.43,47.49,47.28,47.3,11201.0,47.43,47.49,47.28,47.3,11201.0
2019-10-08 14:00:00,47.3,47.3,47.17,47.24,9061.0,47.3,47.3,47.17,47.24,9061.0
2019-10-08 14:30:00,47.23,47.47,47.17,47.26,20995.0,47.23,47.47,47.17,47.26,20995.0
2019-10-08 15:00:00,47.31,47.34,47.08,47.23,11760.0,47.31,47.34,47.08,47.23,11760.0
2019-10-08 15:30:00,47.25,47.26,47.03,47.1,84849.0,47.25,47.26,47.03,47.1,84849.0
2019-10-09 09:30:00,47.5,47.6,47.21,47.57,9872.0,47.5,47.6,47.21,47.57,9872.0
2019-10-09 10:00:00,47.58,47.74,47.5,47.7,126942.0,47.58,47.74,47.5,47.7,126942.0
2019-10-09 10:30:00,47.68,47.96,47.67,47.88,16712.0,47.68,47.96,47.67,47.88,16712.0
2019-10-09 11:00:00,47.89,47.92,47.65,47.88,24641.0,47.89,47.92,47.65,47.88,24641.0
2019-10-09 11:30:00,47.88,47.98,47.82,47.82,14233.0,47.88,47.98,47.82,47.82,14233.0
2019-10-09 12:00:00,47.82,47.92,47.81,47.84,13987.0,47.82,47.92,47.81,47.84,13987.0
2019-10-09 12:30:00,47.84,47.85,47.68,47.7,11435.0,47.84,47.85,47.68,47.7,11435.0
2019-10-09 13:00:00,47.72,47.81,47.52,47.59,24695.0,47.72,47.81,47.52,47.59,24695.0
2019-10-09 13:30:00,47.58,47.64,47.49,47.59,9728.0,47.58,47.64,47.49,47.59,9728.0
2019-10-09 14:00:00,47.59,47.65,47.55,47.58,23911.0,47.59,47.65,47.55,47.58,23911.0
2019-10-09 14:30:00,47.56,47.7,47.56,47.69,21893.0,47.56,47.7,47.56,47.69,21893.0
2019-10-09 15:00:00,47.68,47.75,47.59,47.68,15757.0,47.68,47.75,47.59,47.68,15757.0
2019-10-09 15:30:00,47.69,47.72,47.57,47.66,64018.0,47.69,47.72,47.57,47.66,64018.0
2019-10-10 09:30:00,47.76,48.46,47.36,48.41,27605.0,47.76,48.46,47.36,48.41,27605.0
2019-10-10 10:00:00,48.45,48.45,48.26,48.32,15013.0,48.45,48.45,48.26,48.32,15013.0
2019-10-10 10:30:00,48.34,48.4,48.18,48.29,9660.0,48.34,48.4,48.18,48.29,9660.0
2019-10-10 11:00:00,48.3,48.51,48.22,48.3,27431.0,48.3,48.51,48.22,48.3,27431.0
2019-10-10 11:30:00,48.28,48.44,48.08,48.21,17497.0,48.28,48.44,48.08,48.21,17497.0
2019-10-10 12:00:00,48.21,48.28,48.14,48.16,20344.0,48.21,48.28,48.14,48.16,20344.0
2019-10-10 12:30:00,48.14,48.26,48.05,48.24,16565.0,48.14,48.26,48.05,48.24,16565.0
2019-10-10 13:00:00,48.21,48.26,48.2,48.2,9293.0,48.21,48.26,48.2,48.2,9293.0
2019-10-10 13:30:00,48.2,48.39,48.14,48.36,12647.0,48.2,48.39,48.14,48.36,12647.0
2019-10-10 14:00:00,48.37,48.37,48.13,48.25,10661.0,48.37,48.37,48.13,48.25,10661.0
2019-10-10 14:30:00,48.27,48.31,48.15,48.19,11900.0,48.27,48.31,48.15,48.19,11900.0
2019-10-10 15:00:00,48.19,48.29,48.18,48.25,20095.0,48.19,48.29,48.18,48.25,20095.0
2019-10-10 15:30:00,48.27,48.38,48.18,48.25,78797.0,48.27,48.38,48.18,48.25,78797.0
2019-10-11 09:30:00,48.72,49.42,48.72,49.16,29417.0,48.72,49.42,48.72,49.16,29417.0
2019-10-11 10:00:00,49.26,49.5,49.16,49.39,114886.0,49.26,49.5,49.16,49.39,114886.0
2019-10-11 10:30:00,49.38,49.61,49.29,49.44,96876.0,49.38,49.61,49.29,49.44,96876.0
2019-10-11 11:00:00,49.47,49.59,49.35,49.42,15110.0,49.47,49.59,49.35,49.42,15110.0
2019-10-11 11:30:00,49.44,49.49,48.9,48.94,35021.0,49.44,49.49,48.9,48.94,35021.0
2019-10-11 12:00:00,48.91,48.92,48.54,48.57,24261.0,48.91,48.92,48.54,48.57,24261.0
2019-10-11 12:30:00,48.56,48.57,48.32,48.41,25085.0,48.56,48.57,48.32,48.41,25085.0
2019-10-11 13:00:00,48.38,48.59,48.32,48.43,14656.0,48.38,48.59,48.32,48.43,14656.0
2019-10-11 13:30:00,48.39,48.67,48.39,48.64,12256.0,48.39,48.67,48.39,48.64,12256.0
2019-10-11 14:00:00,48.63,48.84,48.61,48.77,44005.0,48.63,48.84,48.61,48.77,44005.0
2019-10-11 14:30:00,48.77,48.91,48.72,48.85,36128.0,48.77,48.91,48.72,48.85,36128.0
2019-10-11 15:00:00,48.85,48.85,48.76,48.81,16523.0,48.85,48.85,48.76,48.81,16523.0
2019-10-11 15:30:00,48.8,48.9,48.44,48.52,156324.0,48.8,48.9,48.44,48.52,156324.0
2019-10-14 09:30:00,48.41,48.69,48.02,48.15,12080.0,48.41,48.69,48.02,48.15,12080.0
2019-10-14 10:00:00,48.15,48.38,48.02,48.32,35309.0,48.15,48.38,48.02,48.32,35309.0
2019-10-14 10:30:00,48.31,48.64,48.26,48.63,26315.0,48.31,48.64,48.26,48.63,26315.0
2019-10-14 11:00:00,48.63,48.66,48.33,48.41,8224.0,48.63,48.66,48.33,48.41,8224.0
2019-10-14 11:30:00,48.39,48.44,48.33,48.37,9005.0,48.39,48.44,48.33,48.37,9005.0
2019-10-14 12:00:00,48.35,48.54,48.34,48.39,5395.0,48.35,48.54,48.34,48.39,5395.0
2019-10-14 12:30:00,48.38,48.39,48.32,48.32,6145.0,48.38,48.39,48.32,48.32,6145.0
2019-10-14 13:00:00,48.31,48.41,48.31,48.37,10101.0,48.31,48.41,48.31,48.37,10101.0
2019-10-14 13:30:00,48.34,48.4,48.31,48.39,17935.0,48.34,48.4,48.31,48.39,17935.0
2019-10-14 14:00:00,48.41,48.52,48.41,48.48,32060.0,48.41,48.52,48.41,48.48,32060.0
2019-10-14 14:30:00,48.49,48.6,48.48,48.56,14080.0,48.49,48.6,48.48,48.56,14080.0
2019-10-14 15:00:00,48.57,48.66,48.53,48.64,46310.0,48.57,48.66,48.53,48.64,46310.0
2019-10-14 15:30:00,48.61,48.73,48.58,48.67,49916.0,48.61,48.73,48.58,48.67,49916.0
2019-10-15 09:30:00,48.98,49.68,48.44,49.48,30831.0,48.98,49.68,48.44,49.48,30831.0
2019-10-15 10:00:00,49.35,49.82,49.31,49.64,77580.0,49.35,49.82,49.31,49.64,77580.0
2019-10-15 10:30:00,49.64,49.87,49.53,49.83,17825.0,49.64,49.87,49.53,49.83,17825.0
2019-10-15 11:00:00,49.86,49.87,49.62,49.65,39735.0,49.86,49.87,49.62,49.65,39735.0
2019-10-15 11:30:00,49.66,49.79,49.61,49.76,69999.0,49.66,49.79,49.61,49.76,69999.0
2019-10-15 12:00:00,49.78,49.96,49.71,49.96,8655.0,49.78,49.96,49.71,49.96,8655.0
2019-10-15 12:30:00,49.96,49.96,49.72,49.8,10751.0,49.96,49.96,49.72,49.8,10751.0
2019-10-15 13:00:00,49.8,49.81,49.67,49.67,15100.0,49.8,49.81,49.67,49.67,15100.0
2019-10-15 13:30:00,49.67,49.89,49.62,49.79,19278.0,49.67,49.89,49.62,49.79,19278.0
2019-10-15 14:00:00,49.78,49.85,49.72,49.77,28986.0,49.78,49.85,49.72,49.77,28986.0
2019-10-15 14:30:00,49.74,49.74,49.6,49.72,121469.0,49.74,49.74,49.6,49.72,121469.0
2019-10-15 15:00:00,49.72,49.79,49.65,49.77,99489.0,49.72,49.79,49.65,49.77,99489.0
2019-10-15 15:30:00,49.77,49.83,49.66,49.77,137976.0,49.77,49.83,49.66,49.77,137976.0
2019-10-16 09:30:00,50.02,50.26,49.93,50.04,14943.0,50.02,50.26,49.93,50.04,14943.0
2019-10-16 10:00:00,50.05,50.3,50.04,50.29,19729.0,50.05,50.3,50.04,50.29,19729.0
2019-10-16 10:30:00,50.3,50.57,50.26,50.48,49969.0,50.3,50.57,50.26,50.48,49969.0
2019-10-16 11:00:00,50.48,50.59,50.3,50.41,47722.0,50.48,50.59,50.3,50.41,47722.0
2019-10-16 11:30:00,50.4,50.71,50.38,50.52,59851.0,50.4,50.71,50.38,50.52,59851.0
2019-10-16 12:00:00,50.55,50.55,50.24,50.36,39160.0,50.55,50.55,50.24,50.36,39160.0
2019-10-16 12:30:00,50.37,50.38,50.11,50.27,34831.0,50.37,50.38,50.11,50.27,34831.0
2019-10-16 13:00:00,50.29,50.39,50.22,50.24,36723.0,50.29,50.39,50.22,50.24,36723.0
2019-10-16 13:30:00,50.24,50.39,50.19,50.19,28456.0,50.24,50.39,50.19,50.19,28456.0
2019-10-16 14:00:00,50.2,50.31,50.19,50.27,20915.0,50.2,50.31,50.19,50.27,20915.0
2019-10-16 14:30:00,50.26,50.38,50.21,50.26,43499.0,50.26,50.38,50.21,50.26,43499.0
2019-10-16 15:00:00,50.25,50.29,50.19,50.26,36678.0,50.25,50.29,50.19,50.26,36678.0
2019-10-16 15:30:00,50.25,50.26,50.11,50.15,105327.0,50.25,50.26,50.11,50.15,105327.0
2019-10-17 09:30:00,50.37,50.46,50.2,50.24,16746.0,50.37,50.46,50.2,50.24,16746.0
2019-10-17 10:00:00,50.24,50.56,50.22,50.4,22027.0,50.24,50.56,50.22,50.4,22027.0
2019-10-17 10:30:00,50.4,50.4,50.19,50.26,59382.0,50.4,50.4,50.19,50.26,59382.0
2019-10-17 11:00:00,50.27,50.36,50.21,50.34,10443.0,50.27,50.36,50.21,50.34,10443.0
2019-10-17 11:30:00,50.34,50.41,50.24,50.26,11338.0,50.34,50.41,50.24,50.26,11338.0
2019-10-17 12:00:00,50.28,50.41,50.2,50.31,37592.0,50.28,50.41,50.2,50.31,37592.0
2019-10-17 12:30:00,50.31,50.54,50.31,50.54,6040.0,50.31,50.54,50.31,50.54,6040.0
2019-10-17 13:00:00,50.53,50.57,50.48,50.48,9143.0,50.53,50.57,50.48,50.48,9143.0
2019-10-17 13:30:00,50.47,50.65,50.45,50.65,11364.0,50.47,50.65,50.45,50.65,11364.0
2019-10-17 14:00:00,50.64,50.8,50.6,50.79,16593.0,50.64,50.8,50.6,50.79,16593.0
2019-10-17 14:30:00,50.79,50.98,50.77,50.92,23946.0,50.79,50.98,50.77,50.92,23946.0
2019-10-17 15:00:00,50.95,50.95,50.77,50.83,27238.0,50.95,50.95,50.77,50.83,27238.0
2019-10-17 15:30:00,50.85,50.97,50.83,50.9,89680.0,50.85,50.97,50.83,50.9,89680.0
2019-10-18 09:30:00,50.67,50.89,50.35,50.83,15235.0,50.67,50.89,50.35,50.83,15235.0
2019-10-18 10:00:00,50.83,50.83,50.6,50.61,11431.0,50.83,50.83,50.6,50.61,11431.0
2019-10-18 10:30:00,50.64,50.64,50.47,50.52,12527.0,50.64,50.64,50.47,50.52,12527.0
2019-10-18 11:00:00,50.52,50.74,50.51,50.65,12821.0,50.52,50.74,50.51,50.65,12821.0
2019-10-18 11:30:00,50.65,50.66,50.3,50.33,16371.0,50.65,50.66,50.3,50.33,16371.0
2019-10-18 12:00:00,50.35,50.38,50.23,50.27,18444.0,50.35,50.38,50.23,50.27,18444.0
2019-10-18 12:30:00,50.28,50.7,50.28,50.7,25034.0,50.28,50.7,50.28,50.7,25034.0
2019-10-18 13:00:00,50.69,50.72,50.58,50.59,11658.0,50.69,50.72,50.58,50.59,11658.0
2019-10-18 13:30:00,50.61,50.74,50.59,50.72,11894.0,50.61,50.74,50.59,50.72,11894.0
2019-10-18 14:00:00,50.73,50.88,50.72,50.88,11400.0,50.73,50.88,50.72,50.88,11400.0
2019-10-18 14:30:00,50.89,50.89,50.7,50.77,11703.0,50.89,50.89,50.7,50.77,11703.0
2019-10-18 15:00:00,50.78,50.9,50.78,50.8,16468.0,50.78,50.9,50.78,50.8,16468.0
2019-10-18 15:30:00,50.79,50.84,50.7,50.7,62177.0,50.79,50.84,50.7,50.7,62177.0
2019-10-21 09:30:00,51.22,51.57,51.03,51.41,27930.0,51.22,51.57,51.03,51.41,27930.0
2019-10-21 10:00:00,51.51,51.66,51.08,51.12,21940.0,51.51,51.66,51.08,51.12,21940.0
2019-10-21 10:30:00,51.13,51.15,50.94,51.01,23448.0,51.13,51.15,50.94,51.01,23448.0
2019-10-21 11:00:00,51.02,51.02,50.75,50.84,38704.0,51.02,51.02,50.75,50.84,38704.0
2019-10-21 11:30:00,50.84,50.94,50.68,50.9,14794.0,50.84,50.94,50.68,50.9,14794.0
2019-10-21 12:00:00,50.92,51.09,50.9,51.07,12142.0,50.92,51.09,50.9,51.07,12142.0
2019-10-21 12:30:00,51.07,51.21,51.06,51.16,10723.0,51.07,51.21,51.06,51.16,10723.0
2019-10-21 13:00:00,51.13,51.13,51.0,51.01,10478.0,51.13,51.13,51.0,51.01,10478.0
2019-10-21 13:30:00,51.02,51.05,50.94,50.98,9197.0,51.02,51.05,50.94,50.98,9197.0
2019-10-21 14:00:00,51.0,51.19,51.0,51.11,11720.0,51.0,51.19,51.0,51.11,11720.0
2019-10-21 14:30:00,51.11,51.29,51.1,51.24,20611.0,51.11,51.29,51.1,51.24,20611.0
2019-10-21 15:00:00,51.24,51.32,51.22,51.32,24174.0,51.24,51.32,51.22,51.32,24174.0
2019-10-21 15:30:00,51.31,51.34,51.19,51.21,85678.0,51.31,51.34,51.19,51.21,85678.0
2019-10-22 09:30:00,51.06,51.06,49.09,49.39,61511.0,51.06,51.06,49.09,49.39,61511.0
2019-10-22 10:00:00,49.4,50.02,49.4,49.92,30152.0,49.4,50.02,49.4,49.92,30152.0
2019-10-22 10:30:00,49.9,50.13,49.81,50.0,24666.0,49.9,50.13,49.81,50.0,24666.0
2019-10-22 11:00:00,49.99,50.08,49.69,50.07,18554.0,49.99,50.08,49.69,50.07,18554.0
2019-10-22 11:30:00,50.05,50.11,49.92,50.09,33999.0,50.05,50.11,49.92,50.09,33999.0
2019-10-22 12:00:00,50.14,50.19,49.78,49.78,23537.0,50.14,50.19,49.78,49.78,23537.0
2019-10-22 12:30:00,49.8,49.81,49.1,49.1,39560.0,49.8,49.81,49.1,49.1,39560.0
2019-10-22 13:00:00,49.15,49.46,49.15,49.41,14354.0,49.15,49.46,49.15,49.41,14354.0
2019-10-22 13:30:00,49.47,49.68,49.45,49.55,11956.0,49.47,49.68,49.45,49.55,11956.0
2019-10-22 14:00:00,49.58,49.64,49.52,49.59,16512.0,49.58,49.64,49.52,49.59,16512.0
2019-10-22 14:30:00,49.62,49.82,49.56,49.71,16018.0,49.62,49.82,49.56,49.71,16018.0
2019-10-22 15:00:00,49.72,49.8,49.67,49.72,29219.0,49.72,49.8,49.67,49.72,29219.0
2019-10-22 15:30:00,49.71,49.72,49.21,49.3,96203.0,49.71,49.72,49.21,49.3,96203.0
2019-10-23 09:30:00,49.6,50.93,49.6,50.82,79729.0,49.6,50.93,49.6,50.82,79729.0
2019-10-23 10:00:00,50.8,50.81,50.25,50.3,29403.0,50.8,50.81,50.25,50.3,29403.0
2019-10-23 10:30:00,50.31,50.48,50.29,50.37,34816.0,50.31,50.48,50.29,50.37,34816.0
2019-10-23 11:00:00,50.36,50.53,50.34,50.47,25765.0,50.36,50.53,50.34,50.47,25765.0
2019-10-23 11:30:00,50.49,50.66,50.37,50.53,99203.0,50.49,50.66,50.37,50.53,99203.0
2019-10-23 12:00:00,50.53,50.6,50.39,50.52,38690.0,50.53,50.6,50.39,50.52,38690.0
2019-10-23 12:30:00,50.55,50.85,50.54,50.6,7153.0,50.55,50.85,50.54,50.6,7153.0
2019-10-23 13:00:00,50.6,50.73,50.5,50.69,8566.0,50.6,50.73,50.5,50.69,8566.0
2019-10-23 13:30:00,50.73,50.84,50.66,50.71,20501.0,50.73,50.84,50.66,50.71,20501.0
2019-10-23 14:00:00,50.73,50.87,50.63,50.63,14110.0,50.73,50.87,50.63,50.63,14110.0
2019-10-23 14:30:00,50.62,50.68,50.54,50.55,10667.0,50.62,50.68,50.54,50.55,10667.0
2019-10-23 15:00:00,50.55,50.66,50.45,50.47,25496.0,50.55,50.66,50.45,50.47,25496.0
2019-10-23 15:30:00,50.5,50.67,50.44,50.63,84391.0,50.5,50.67,50.44,50.63,84391.0
2019-10-24 09:30:00,50.76,51.46,50.67,51.27,38048.0,50.76,51.46,50.67,51.27,38048.0
2019-10-24 10:00:00,51.29,51.34,50.82,50.93,41392.0,51.29,51.34,50.82,50.93,41392.0
2019-10-24 10:30:00,50.94,51.11,50.9,50.97,62011.0,50.94,51.11,50.9,50.97,62011.0
2019-10-24 11:00:00,50.97,51.38,50.97,51.25,30974.0,50.97,51.38,50.97,51.25,30974.0
2019-10-24 11:30:00,51.21,51.33,51.1,51.28,58636.0,51.21,51.33,51.1,51.28,58636.0
2019-10-24 12:00:00,51.3,51.32,51.0,51.1,53942.0,51.3,51.32,51.0,51.1,53942.0
2019-10-24 12:30:00,51.1,51.1,50.77,50.79,34758.0,51.1,51.1,50.77,50.79,34758.0
2019-10-24 13:00:00,50.79,50.84,50.71,50.75,8975.0,50.79,50.84,50.71,50.75,8975.0
2019-10-24 13:30:00,50.75,50.82,50.7,50.79,11874.0,50.75,50.82,50.7,50.79,11874.0
2019-10-24 14:00:00,50.8,50.93,50.78,50.85,11409.0,50.8,50.93,50.78,50.85,11409.0
2019-10-24 14:30:00,50.87,51.05,50.85,51.01,13179.0,50.87,51.05,50.85,51.01,13179.0
2019-10-24 15:00:00,51.01,51.12,50.91,50.91,44826.0,51.01,51.12,50.91,50.91,44826.0
2019-10-24 15:30:00,50.91,50.95,50.81,50.82,42673.0,50.91,50.95,50.81,50.82,42673.0
2019-10-25 09:30:00,50.63,51.3,50.58,51.04,22436.0,50.63,51.3,50.58,51.04,22436.0
2019-10-25 10:00:00,50.99,51.13,50.53,50.53,30813.0,50.99,51.13,50.53,50.53,30813.0
2019-10-25 10:30:00,50.54,50.63,50.39,50.6,25874.0,50.54,50.63,50.39,50.6,25874.0
2019-10-25 11:00:00,50.57,50.74,50.52,50.65,20100.0,50.57,50.74,50.52,50.65,20100.0
2019-10-25 11:30:00,50.66,50.69,50.51,50.59,24769.0,50.66,50.69,50.51,50.59,24769.0
2019-10-25 12:00:00,50.61,50.88,50.6,50.88,20449.0,50.61,50.88,50.6,50.88,20449.0
2019-10-25 12:30:00,50.88,50.92,50.81,50.92,12421.0,50.88,50.92,50.81,50.92,12421.0
2019-10-25 13:00:00,50.92,51.0,50.9,51.0,36451.0,50.92,51.0,50.9,51.0,36451.0
2019-10-25 13:30:00,51.0,51.12,50.84,50.95,30166.0,51.0,51.12,50.84,50.95,30166.0
2019-10-25 14:00:00,50.95,50.97,50.88,50.95,10308.0,50.95,50.97,50.88,50.95,10308.0
2019-10-25 14:30:00,50.96,50.97,50.87,50.92,23861.0,50.96,50.97,50.87,50.92,23861.0
2019-10-25 15:00:00,50.92,50.92,50.83,50.88,18572.0,50.92,50.92,50.83,50.88,18572.0
2019-10-25 15:30:00,50.88,51.02,50.77,50.84,62280.0,50.88,51.02,50.77,50.84,62280.0
2019-10-28 09:30:00,51.36,51.62,51.3,51.36,38721.0,51.36,51.62,51.3,51.36,38721.0
2019-10-28 10:00:00,51.36,51.63,51.33,51.63,52497.0,51.36,51.63,51.33,51.63,52497.0
2019-10-28 10:30:00,51.65,51.73,51.52,51.55,30946.0,51.65,51.73,51.52,51.55,30946.0
2019-10-28 11:00:00,51.59,51.76,51.54,51.7,21383.0,51.59,51.76,51.54,51.7,21383.0
2019-10-28 11:30:00,51.71,51.76,51.56,51.75,26151.0,51.71,51.76,51.56,51.75,26151.0
2019-10-28 12:00:00,51.75,51.79,51.62,51.74,13538.0,51.75,51.79,51.62,51.74,13538.0
2019-10-28 12:30:00,51.73,51.79,51.66,51.66,16158.0,51.73,51.79,51.66,51.66,16158.0
2019-10-28 13:00:00,51.67,51.79,51.62,51.75,22066.0,51.67,51.79,51.62,51.75,22066.0
2019-10-28 13:30:00,51.74,52.0,51.7,51.9,59692.0,51.74,52.0,51.7,51.9,59692.0
2019-10-28 14:00:00,51.91,52.17,51.85,51.85,85806.0,51.91,52.17,51.85,51.85,85806.0
2019-10-28 14:30:00,51.87,51.96,51.74,51.87,28313.0,51.87,51.96,51.74,51.87,28313.0
2019-10-28 15:00:00,51.87,52.04,51.86,52.0,64200.0,51.87,52.04,51.86,52.0,64200.0
2019-10-28 15:30:00,52.0,52.0,51.66,51.78,141380.0,52.0,52.0,51.66,51.78,141380.0
2019-10-29 09:30:00,51.25,51.71,48.69,49.73,98967.0,51.25,51.71,48.69,49.73,98967.0
2019-10-29 10:00:00,49.71,50.3,48.9,50.12,52608.0,49.71,50.3,48.9,50.12,52608.0
2019-10-29 10:30:00,50.09,50.71,49.95,50.41,47926.0,50.09,50.71,49.95,50.41,47926.0
2019-10-29 11:00:00,50.39,50.99,50.33,50.92,178928.0,50.39,50.99,50.33,50.92,178928.0
2019-10-29 11:30:00,50.9,50.9,50.67,50.7,39440.0,50.9,50.9,50.67,50.7,39440.0
2019-10-29 12:00:00,50.67,51.02,50.65,51.0,76076.0,50.67,51.02,50.65,51.0,76076.0
2019-10-29 12:30:00,51.02,51.29,51.02,51.13,19910.0,51.02,51.29,51.02,51.13,19910.0
2019-10-29 13:00:00,51.12,51.3,50.84,50.86,70237.0,51.12,51.3,50.84,50.86,70237.0
2019-10-29 13:30:00,50.84,51.1,50.67,51.01,53549.0,50.84,51.1,50.67,51.01,53549.0
2019-10-29 14:00:00,51.0,51.21,50.96,50.98,31249.0,51.0,51.21,50.96,50.98,31249.0
2019-10-29 14:30:00,51.0,51.1,50.73,50.85,33006.0,51.0,51.1,50.73,50.85,33006.0
2019-10-29 15:00:00,50.85,50.85,50.67,50.72,40017.0,50.85,50.85,50.67,50.72,40017.0
2019-10-29 15:30:00,50.72,50.79,50.61,50.64,102671.0,50.72,50.79,50.61,50.64,102671.0
2019-10-30 09:30:00,51.0,52.23,50.94,52.11,45137.0,51.0,52.23,50.94,52.11,45137.0
2019-10-30 10:00:00,52.08,52.18,51.74,51.91,57099.0,52.08,52.18,51.74,51.91,57099.0
2019-10-30 10:30:00,51.92,52.11,51.77,51.96,29372.0,51.92,52.11,51.77,51.96,29372.0
2019-10-30 11:00:00,51.96,52.19,51.91,52.02,14832.0,51.96,52.19,51.91,52.02,14832.0
2019-10-30 11:30:00,52.06,52.07,51.87,51.99,16289.0,52.06,52.07,51.87,51.99,16289.0
2019-10-30 12:00:00,52.0,52.0,51.64,51.72,25977.0,52.0,52.0,51.64,51.72,25977.0
2019-10-30 12:30:00,51.76,51.81,51.43,51.48,27489.0,51.76,51.81,51.43,51.48,27489.0
2019-10-30 13:00:00,51.49,51.49,51.36,51.4,18749.0,51.49,51.49,51.36,51.4,18749.0
2019-10-30 13:30:00,51.39,51.69,51.3,51.54,52130.0,51.39,51.69,51.3,51.54,52130.0
2019-10-30 14:00:00,51.57,51.57,51.1,51.25,53143.0,51.57,51.57,51.1,51.25,53143.0
2019-10-30 14:30:00,51.25,51.44,51.16,51.35,31287.0,51.25,51.44,51.16,51.35,31287.0
2019-10-30 15:00:00,51.36,51.5,51.33,51.49,38826.0,51.36,51.5,51.33,51.49,38826.0
2019-10-30 15:30:00,51.49,51.57,51.29,51.56,118459.0,51.49,51.57,51.29,51.56,118459.0
2019-10-31 09:30:00,51.87,51.88,51.14,51.21,15583.0,51.87,51.88,51.14,51.21,15583.0
2019-10-31 10:00:00,51.29,51.29,50.54,50.66,33762.0,51.29,51.29,50.54,50.66,33762.0
2019-10-31 10:30:00,50.65,51.03,50.6,51.03,15660.0,50.65,51.03,50.6,51.03,15660.0
2019-10-31 11:00:00,50.99,51.07,50.8,51.04,17379.0,50.99,51.07,50.8,51.04,17379.0
2019-10-31 11:30:00,51.02,51.07,50.89,50.98,23133.0,51.02,51.07,50.89,50.98,23133.0
2019-10-31 12:00:00,50.98,51.02,50.79,50.83,18374.0,50.98,51.02,50.79,50.83,18374.0
2019-10-31 12:30:00,50.78,50.8,50.69,50.78,11288.0,50.78,50.8,50.69,50.78,11288.0
2019-10-31 13:00:00,50.75,50.91,50.75,50.85,15717.0,50.75,50.91,50.75,50.85,15717.0
2019-10-31 13:30:00,50.85,50.89,50.8,50.82,14340.0,50.85,50.89,50.8,50.82,14340.0
2019-10-31 14:00:00,50.81,51.07,50.7,51.07,21755.0,50.81,51.07,50.7,51.07,21755.0
2019-10-31 14:30:00,51.05,51.08,50.85,50.92,26785.0,51.05,51.08,50.85,50.92,26785.0
2019-10-31 15:00:00,50.9,50.91,50.7,50.84,46979.0,50.9,50.91,50.7,50.84,46979.0
2019-10-31 15:30:00,50.84,50.88,50.68,50.8,128487.0,50.84,50.88,50.68,50.8,128487.0
2019-11-01 09:30:00,51.25,51.55,51.1,51.55,11398.0,51.25,51.55,51.1,51.55,11398.0
2019-11-01 10:00:00,51.52,51.77,51.51,51.55,6065.0,51.52,51.77,51.51,51.55,6065.0
2019-11-01 10:30:00,51.54,51.71,51.53,51.6,18226.0,51.54,51.71,51.53,51.6,18226.0
2019-11-01 11:00:00,51.59,51.77,51.52,51.68,25719.0,51.59,51.77,51.52,51.68,25719.0
2019-11-01 11:30:00,51.68,51.82,51.6,51.8,14496.0,51.68,51.82,51.6,51.8,14496.0
2019-11-01 12:00:00,51.78,51.88,51.67,51.81,24009.0,51.78,51.88,51.67,51.81,24009.0
2019-11-01 12:30:00,51.81,51.81,51.63,51.68,14251.0,51.81,51.81,51.63,51.68,14251.0
2019-11-01 13:00:00,51.65,51.67,51.32,51.46,38477.0,51.65,51.67,51.32,51.46,38477.0
2019-11-01 13:30:00,51.45,51.62,51.22,51.5,163517.0,51.45,51.62,51.22,51.5,163517.0
2019-11-01 14:00:00,51.5,51.65,51.48,51.64,17763.0,51.5,51.65,51.48,51.64,17763.0
2019-11-01 14:30:00,51.64,51.74,51.63,51.71,18482.0,51.64,51.74,51.63,51.71,18482.0
2019-11-01 15:00:00,51.71,51.72,51.64,51.65,23200.0,51.71,51.72,51.64,51.65,23200.0
2019-11-01 15:30:00,51.64,51.75,51.63,51.73,58665.0,51.64,51.75,51.63,51.73,58665.0
2019-11-04 09:30:00,52.15,52.2,51.81,51.82,11952.0,52.15,52.2,51.81,51.82,11952.0
2019-11-04 10:00:00,51.89,52.41,51.8,52.2,31030.0,51.89,52.41,51.8,52.2,31030.0
2019-11-04 10:30:00,52.2,52.29,52.03,52.17,12932.0,52.2,52.29,52.03,52.17,12932.0
2019-11-04 11:00:00,52.21,52.36,52.12,52.36,15626.0,52.21,52.36,52.12,52.36,15626.0
2019-11-04 11:30:00,52.36,52.43,52.24,52.34,17538.0,52.36,52.43,52.24,52.34,17538.0
2019-11-04 12:00:00,52.34,52.37,52.26,52.32,11745.0,52.34,52.37,52.26,52.32,11745.0
2019-11-04 12:30:00,52.31,52.5,52.26,52.5,14620.0,52.31,52.5,52.26,52.5,14620.0
2019-11-04 13:00:00,52.49,52.54,52.43,52.48,24467.0,52.49,52.54,52.43,52.48,24467.0
2019-11-04 13:30:00,52.49,52.68,52.46,52.67,25566.0,52.49,52.68,52.46,52.67,25566.0
2019-11-04 14:00:00,52.67,52.68,52.39,52.5,32524.0,52.67,52.68,52.39,52.5,32524.0
2019-11-04 14:30:00,52.5,52.64,52.49,52.6,45622.0,52.5,52.64,52.49,52.6,45622.0
2019-11-04 15:00:00,52.62,52.68,52.41,52.54,93615.0,52.62,52.68,52.41,52.54,93615.0
2019-11-04 15:30:00,52.55,52.66,52.48,52.58,107226.0,52.55,52.66,52.48,52.58,107226.0
2019-11-05 09:30:00,52.59,53.17,52.59,53.06,27518.0,52.59,53.17,52.59,53.06,27518.0
2019-11-05 10:00:00,53.06,53.19,52.89,52.98,23529.0,53.06,53.19,52.89,52.98,23529.0
2019-11-05 10:30:00,52.96,53.0,52.46,52.5,24369.0,52.96,53.0,52.46,52.5,24369.0
2019-11-05 11:00:00,52.49,52.5,52.17,52.21,17776.0,52.49,52.5,52.17,52.21,17776.0
2019-11-05 11:30:00,52.26,52.6,52.24,52.4,20200.0,52.26,52.6,52.24,52.4,20200.0
2019-11-05 12:00:00,52.41,52.57,52.35,52.36,28070.0,52.41,52.57,52.35,52.36,28070.0
2019-11-05 12:30:00,52.38,52.44,52.31,52.41,11232.0,52.38,52.44,52.31,52.41,11232.0
2019-11-05 13:00:00,52.4,52.41,52.34,52.35,9827.0,52.4,52.41,52.34,52.35,9827.0
2019-11-05 13:30:00,52.35,52.55,52.34,52.46,12497.0,52.35,52.55,52.34,52.46,12497.0
2019-11-05 14:00:00,52.44,52.57,52.43,52.48,14333.0,52.44,52.57,52.43,52.48,14333.0
2019-11-05 14:30:00,52.49,52.56,52.45,52.52,11697.0,52.49,52.56,52.45,52.52,11697.0
2019-11-05 15:00:00,52.49,52.57,52.48,52.5,23398.0,52.49,52.57,52.48,52.5,23398.0
2019-11-05 15:30:00,52.51,52.54,52.42,52.5,68487.0,52.51,52.54,52.42,52.5,68487.0
2019-11-06 09:30:00,52.42,52.56,52.1,52.29,12268.0,52.42,52.56,52.1,52.29,12268.0
2019-11-06 10:00:00,52.34,52.52,52.34,52.44,15550.0,52.34,52.52,52.34,52.44,15550.0
2019-11-06 10:30:00,52.46,52.49,52.28,52.38,10984.0,52.46,52.49,52.28,52.38,10984.0
2019-11-06 11:00:00,52.42,52.43,52.25,52.32,15318.0,52.42,52.43,52.25,52.32,15318.0
2019-11-06 11:30:00,52.33,52.42,52.11,52.13,11040.0,52.33,52.42,52.11,52.13,11040.0
2019-11-06 12:00:00,52.13,52.15,52.05,52.1,8617.0,52.13,52.15,52.05,52.1,8617.0
2019-11-06 12:30:00,52.1,52.16,52.07,52.16,9314.0,52.1,52.16,52.07,52.16,9314.0
2019-11-06 13:00:00,52.16,52.4,52.16,52.35,9003.0,52.16,52.4,52.16,52.35,9003.0
2019-11-06 13:30:00,52.35,52.41,52.29,52.29,7590.0,52.35,52.41,52.29,52.29,7590.0
2019-11-06 14:00:00,52.29,52.4,52.26,52.36,8455.0,52.29,52.4,52.26,52.36,8455.0
2019-11-06 14:30:00,52.37,52.41,52.26,52.29,18127.0,52.37,52.41,52.26,52.29,18127.0
2019-11-06 15:00:00,52.28,52.28,52.12,52.13,16380.0,52.28,52.28,52.12,52.13,16380.0
2019-11-06 15:30:00,52.14,52.23,52.03,52.03,95922.0,52.14,52.23,52.03,52.03,95922.0
2019-11-07 09:30:00,52.21,52.59,51.93,52.19,13471.0,52.21,52.59,51.93,52.19,13471.0
2019-11-07 10:00:00,52.15,52.25,52.08,52.23,8812.0,52.15,52.25,52.08,52.23,8812.0
2019-11-07 10:30:00,52.2,52.34,51.92,51.96,9114.0,52.2,52.34,51.92,51.96,9114.0
2019-11-07 11:00:00,51.93,52.21,51.78,52.13,18247.0,51.93,52.21,51.78,52.13,18247.0
2019-11-07 11:30:00,52.18,52.24,51.88,52.04,17336.0,52.18,52.24,51.88,52.04,17336.0
2019-11-07 12:00:00,52.09,52.11,51.97,51.98,12713.0,52.09,52.11,51.97,51.98,12713.0
2019-11-07 12:30:00,51.98,51.99,51.93,51.95,6678.0,51.98,51.99,51.93,51.95,6678.0
2019-11-07 13:00:00,51.95,52.4,51.87,52.08,18252.0,51.95,52.4,51.87,52.08,18252.0
2019-11-07 13:30:00,52.11,52.27,52.01,52.16,27285.0,52.11,52.27,52.01,52.16,27285.0
2019-11-07 14:00:00,52.15,52.21,52.02,52.03,10934.0,52.15,52.21,52.02,52.03,10934.0
2019-11-07 14:30:00,52.03,52.05,51.85,51.97,15358.0,52.03,52.05,51.85,51.97,15358.0
2019-11-07 15:00:00,51.98,52.0,51.65,51.69,13505.0,51.98,52.0,51.65,51.69,13505.0
2019-11-07 15:30:00,51.71,51.77,51.61,51.72,56670.0,51.71,51.77,51.61,51.72,56670.0
2019-11-08 09:30:00,51.6,51.6,51.25,51.38,18295.0,51.6,51.6,51.25,51.38,18295.0
2019-11-08 10:00:00,51.38,51.62,51.24,51.45,26929.0,51.38,51.62,51.24,51.45,26929.0
2019-11-08 10:30:00,51.42,51.47,51.24,51.29,19347.0,51.42,51.47,51.24,51.29,19347.0
2019-11-08 11:00:00,51.33,51.48,51.3,51.48,15512.0,51.33,51.48,51.3,51.48,15512.0
2019-11-08 11:30:00,51.48,51.63,51.46,51.55,20007.0,51.48,51.63,51.46,51.55,20007.0
2019-11-08 12:00:00,51.55,51.69,51.53,51.69,11515.0,51.55,51.69,51.53,51.69,11515.0
2019-11-08 12:30:00,51.69,51.71,51.55,51.6,14670.0,51.69,51.71,51.55,51.6,14670.0
2019-11-08 13:00:00,51.61,51.7,51.53,51.53,12018.0,51.61,51.7,51.53,51.53,12018.0
2019-11-08 13:30:00,51.55,51.66,51.49,51.54,13594.0,51.55,51.66,51.49,51.54,13594.0
2019-11-08 14:00:00,51.54,51.67,51.52,51.59,18200.0,51.54,51.67,51.52,51.59,18200.0
2019-11-08 14:30:00,51.59,51.61,51.51,51.61,18454.0,51.59,51.61,51.51,51.61,18454.0
2019-11-08 15:00:00,51.6,51.73,51.6,51.71,25179.0,51.6,51.73,51.6,51.71,25179.0
2019-11-08 15:30:00,51.72,51.83,51.64,51.78,64402.0,51.72,51.83,51.64,51.78,64402.0
2019-11-11 09:30:00,51.51,52.16,51.49,51.82,12436.0,51.51,52.16,51.49,51.82,12436.0
2019-11-11 10:00:00,51.84,52.18,51.84,51.98,13743.0,51.84,52.18,51.84,51.98,13743.0
2019-11-11 10:30:00,51.99,52.12,51.87,51.87,11096.0,51.99,52.12,51.87,51.87,11096.0
2019-11-11 11:00:00,51.95,51.97,51.66,51.7,5900.0,51.95,51.97,51.66,51.7,5900.0
2019-11-11 11:30:00,51.66,51.75,51.64,51.71,8256.0,51.66,51.75,51.64,51.71,8256.0
2019-11-11 12:00:00,51.77,51.89,51.72,51.83,7742.0,51.77,51.89,51.72,51.83,7742.0
2019-11-11 12:30:00,51.83,51.9,51.73,51.79,5543.0,51.83,51.9,51.73,51.79,5543.0
2019-11-11 13:00:00,51.81,51.96,51.81,51.87,6157.0,51.81,51.96,51.81,51.87,6157.0
2019-11-11 13:30:00,51.84,51.89,51.81,51.87,8842.0,51.84,51.89,51.81,51.87,8842.0
2019-11-11 14:00:00,51.88,51.91,51.82,51.83,9130.0,51.88,51.91,51.82,51.83,9130.0
2019-11-11 14:30:00,51.81,51.91,51.73,51.74,10826.0,51.81,51.91,51.73,51.74,10826.0
2019-11-11 15:00:00,51.73,51.85,51.63,51.85,32326.0,51.73,51.85,51.63,51.85,32326.0
2019-11-11 15:30:00,51.89,51.95,51.78,51.91,60718.0,51.89,51.95,51.78,51.91,60718.0
2019-11-12 09:30:00,51.95,52.43,51.84,52.36,16552.0,51.95,52.43,51.84,52.36,16552.0
2019-11-12 10:00:00,52.38,52.46,52.23,52.44,18268.0,52.38,52.46,52.23,52.44,18268.0
2019-11-12 10:30:00,52.42,52.55,52.36,52.37,19886.0,52.42,52.55,52.36,52.37,19886.0
2019-11-12 11:00:00,52.39,52.63,52.39,52.56,21876.0,52.39,52.63,52.39,52.56,21876.0
2019-11-12 11:30:00,52.54,52.54,52.44,52.45,22350.0,52.54,52.54,52.44,52.45,22350.0
2019-11-12 12:00:00,52.43,52.52,52.27,52.5,11413.0,52.43,52.52,52.27,52.5,11413.0
2019-11-12 12:30:00,52.49,52.49,52.3,52.39,10222.0,52.49,52.49,52.3,52.39,10222.0
2019-11-12 13:00:00,52.38,52.46,52.29,52.31,12560.0,52.38,52.46,52.29,52.31,12560.0
2019-11-12 13:30:00,52.31,52.38,52.27,52.27,25594.0,52.31,52.38,52.27,52.27,25594.0
2019-11-12 14:00:00,52.26,52.29,52.14,52.22,13785.0,52.26,52.29,52.14,52.22,13785.0
2019-11-12 14:30:00,52.21,52.26,52.05,52.07,14402.0,52.21,52.26,52.05,52.07,14402.0
2019-11-12 15:00:00,52.07,52.12,52.02,52.08,17733.0,52.07,52.12,52.02,52.08,17733.0
2019-11-12 15:30:00,52.08,52.16,51.95,52.03,60100.0,52.08,52.16,51.95,52.03,60100.0
2019-11-13 09:30:00,51.65,52.09,51.44,51.46,26604.0,51.65,52.09,51.44,51.46,26604.0
2019-11-13 10:00:00,51.47,51.72,51.42,51.68,19297.0,51.47,51.72,51.42,51.68,19297.0
2019-11-13 10:30:00,51.68,51.82,51.57,51.79,13083.0,51.68,51.82,51.57,51.79,13083.0
2019-11-13 11:00:00,51.82,51.99,51.82,51.83,8887.0,51.82,51.99,51.82,51.83,8887.0
2019-11-13 11:30:00,51.82,51.86,51.7,51.71,9942.0,51.82,51.86,51.7,51.71,9942.0
2019-11-13 12:00:00,51.7,51.79,51.58,51.79,13588.0,51.7,51.79,51.58,51.79,13588.0
2019-11-13 12:30:00,51.81,51.85,51.8,51.81,9808.0,51.81,51.85,51.8,51.81,9808.0
2019-11-13 13:00:00,51.81,51.95,51.81,51.87,15252.0,51.81,51.95,51.81,51.87,15252.0
2019-11-13 13:30:00,51.87,51.99,51.84,51.9,15358.0,51.87,51.99,51.84,51.9,15358.0
2019-11-13 14:00:00,51.89,51.95,51.85,51.89,18593.0,51.89,51.95,51.85,51.89,18593.0
2019-11-13 14:30:00,51.89,52.16,51.89,52.16,16640.0,51.89,52.16,51.89,52.16,16640.0
2019-11-13 15:00:00,52.15,52.29,52.12,52.26,28118.0,52.15,52.29,52.12,52.26,28118.0
2019-11-13 15:30:00,52.26,52.33,52.2,52.25,74500.0,52.26,52.33,52.2,52.25,74500.0
2019-11-14 09:30:00,52.4,52.82,52.3,52.75,32388.0,52.4,52.82,52.3,52.75,32388.0
2019-11-14 10:00:00,52.75,52.95,52.65,52.95,20853.0,52.75,52.95,52.65,52.95,20853.0
2019-11-14 10:30:00,52.91,53.16,52.82,53.01,53396.0,52.91,53.16,52.82,53.01,53396.0
2019-11-14 11:00:00,53.02,53.09,52.81,52.86,9510.0,53.02,53.09,52.81,52.86,9510.0
2019-11-14 11:30:00,52.85,52.85,52.64,52.7,9138.0,52.85,52.85,52.64,52.7,9138.0
2019-11-14 12:00:00,52.65,52.71,52.55,52.57,9791.0,52.65,52.71,52.55,52.57,9791.0
2019-11-14 12:30:00,52.57,52.8,52.56,52.79,15841.0,52.57,52.8,52.56,52.79,15841.0
2019-11-14 13:00:00,52.77,52.81,52.56,52.63,11285.0,52.77,52.81,52.56,52.63,11285.0
2019-11-14 13:30:00,52.67,52.88,52.65,52.74,16539.0,52.67,52.88,52.65,52.74,16539.0
2019-11-14 14:00:00,52.77,52.78,52.52,52.58,18156.0,52.77,52.78,52.52,52.58,18156.0
2019-11-14 14:30:00,52.58,52.66,52.41,52.52,18535.0,52.58,52.66,52.41,52.52,18535.0
2019-11-14 15:00:00,52.5,52.65,52.49,52.61,25342.0,52.5,52.65,52.49,52.61,25342.0
2019-11-14 15:30:00,52.6,52.74,52.55,52.72,81512.0,52.6,52.74,52.55,52.72,81512.0
2019-11-15 09:30:00,53.05,53.05,52.64,52.71,7904.0,53.05,53.05,52.64,52.71,7904.0
2019-11-15 10:00:00,52.68,52.71,52.57,52.68,5985.0,52.68,52.71,52.57,52.68,5985.0
2019-11-15 10:30:00,52.69,52.82,52.68,52.76,6169.0,52.69,52.82,52.68,52.76,6169.0
2019-11-15 11:00:00,52.77,52.92,52.74,52.8,10454.0,52.77,52.92,52.74,52.8,10454.0
2019-11-15 11:30:00,52.77,52.99,52.75,52.83,13542.0,52.77,52.99,52.75,52.83,13542.0
2019-11-15 12:00:00,52.85,53.01,52.83,52.93,12135.0,52.85,53.01,52.83,52.93,12135.0
2019-11-15 12:30:00,52.93,53.01,52.92,52.98,7725.0,52.93,53.01,52.92,52.98,7725.0
2019-11-15 13:00:00,52.98,53.02,52.91,52.94,10746.0,52.98,53.02,52.91,52.94,10746.0
2019-11-15 13:30:00,52.96,53.02,52.96,53.01,10187.0,52.96,53.02,52.96,53.01,10187.0
2019-11-15 14:00:00,53.01,53.01,52.93,52.99,9398.0,53.01,53.01,52.93,52.99,9398.0
2019-11-15 14:30:00,52.99,53.0,52.89,53.0,11706.0,52.99,53.0,52.89,53.0,11706.0
2019-11-15 15:00:00,53.0,53.01,52.88,52.94,17626.0,53.0,53.01,52.88,52.94,17626.0
2019-11-15 15:30:00,52.93,53.02,52.89,52.98,47109.0,52.93,53.02,52.89,52.98,47109.0
2019-11-18 09:30:00,53.01,53.12,52.59,52.6,19082.0,53.01,53.12,52.59,52.6,19082.0
2019-11-18 10:00:00,52.66,52.98,52.65,52.78,9395.0,52.66,52.98,52.65,52.78,9395.0
2019-11-18 10:30:00,52.78,52.94,52.74,52.81,11595.0,52.78,52.94,52.74,52.81,11595.0
2019-11-18 11:00:00,52.82,52.88,52.73,52.79,8287.0,52.82,52.88,52.73,52.79,8287.0
2019-11-18 11:30:00,52.81,52.98,52.74,52.93,5870.0,52.81,52.98,52.74,52.93,5870.0
2019-11-18 12:00:00,52.93,53.06,52.92,53.05,6057.0,52.93,53.06,52.92,53.05,6057.0
2019-11-18 12:30:00,53.05,53.06,52.83,52.87,11851.0,53.05,53.06,52.83,52.87,11851.0
2019-11-18 13:00:00,52.85,52.91,52.8,52.8,10273.0,52.85,52.91,52.8,52.8,10273.0
2019-11-18 13:30:00,52.8,52.89,52.74,52.74,20441.0,52.8,52.89,52.74,52.74,20441.0
2019-11-18 14:00:00,52.72,52.88,52.69,52.84,18253.0,52.72,52.88,52.69,52.84,18253.0
2019-11-18 14:30:00,52.85,52.9,52.82,52.85,8099.0,52.85,52.9,52.82,52.85,8099.0
2019-11-18 15:00:00,52.84,52.93,52.8,52.8,9258.0,52.84,52.93,52.8,52.8,9258.0
2019-11-18 15:30:00,52.81,52.89,52.71,52.72,74933.0,52.81,52.89,52.71,52.72,74933.0
2019-11-19 09:30:00,52.88,52.97,52.57,52.57,15933.0,52.88,52.97,52.57,52.57,15933.0
2019-11-19 10:00:00,52.55,52.6,52.24,52.43,18109.0,52.55,52.6,52.24,52.43,18109.0
2019-11-19 10:30:00,52.48,52.6,52.29,52.29,18656.0,52.48,52.6,52.29,52.29,18656.0
2019-11-19 11:00:00,52.29,52.51,52.29,52.51,11125.0,52.29,52.51,52.29,52.51,11125.0
2019-11-19 11:30:00,52.51,52.66,52.48,52.55,10822.0,52.51,52.66,52.48,52.55,10822.0
2019-11-19 12:00:00,52.58,52.58,52.45,52.47,9456.0,52.58,52.58,52.45,52.47,9456.0
2019-11-19 12:30:00,52.47,52.55,52.41,52.55,9853.0,52.47,52.55,52.41,52.55,9853.0
2019-11-19 13:00:00,52.55,52.6,52.5,52.51,9333.0,52.55,52.6,52.5,52.51,9333.0
2019-11-19 13:30:00,52.52,52.59,52.51,52.58,9201.0,52.52,52.59,52.51,52.58,9201.0
2019-11-19 14:00:00,52.59,52.64,52.46,52.46,16464.0,52.59,52.64,52.46,52.46,16464.0
2019-11-19 14:30:00,52.47,52.47,52.21,52.28,25710.0,52.47,52.47,52.21,52.28,25710.0
2019-11-19 15:00:00,52.3,52.35,52.19,52.2,16980.0,52.3,52.35,52.19,52.2,16980.0
2019-11-19 15:30:00,52.2,52.3,52.07,52.17,58698.0,52.2,52.3,52.07,52.17,58698.0
2019-11-20 09:30:00,52.0,52.31,51.99,52.12,10100.0,52.0,52.31,51.99,52.12,10100.0
2019-11-20 10:00:00,52.1,52.16,52.03,52.16,8934.0,52.1,52.16,52.03,52.16,8934.0
2019-11-20 10:30:00,52.15,52.19,51.89,52.13,13703.0,52.15,52.19,51.89,52.13,13703.0
2019-11-20 11:00:00,52.15,52.33,52.15,52.21,13655.0,52.15,52.33,52.15,52.21,13655.0
2019-11-20 11:30:00,52.21,52.21,52.08,52.08,7792.0,52.21,52.21,52.08,52.08,7792.0
2019-11-20 12:00:00,52.1,52.13,51.91,51.98,8116.0,52.1,52.13,51.91,51.98,8116.0
2019-11-20 12:30:00,51.98,52.03,51.66,51.73,10514.0,51.98,52.03,51.66,51.73,10514.0
2019-11-20 13:00:00,51.76,51.76,51.42,51.6,11663.0,51.76,51.76,51.42,51.6,11663.0
2019-11-20 13:30:00,51.6,51.84,51.53,51.78,8288.0,51.6,51.84,51.53,51.78,8288.0
2019-11-20 14:00:00,51.78,51.87,51.7,51.84,11885.0,51.78,51.87,51.7,51.84,11885.0
2019-11-20 14:30:00,51.86,51.93,51.79,51.9,13386.0,51.86,51.93,51.79,51.9,13386.0
2019-11-20 15:00:00,51.9,52.09,51.89,51.96,14956.0,51.9,52.09,51.89,51.96,14956.0
2019-11-20 15:30:00,51.96,51.97,51.76,51.9,64618.0,51.96,51.97,51.76,51.9,64618.0
2019-11-21 09:30:00,52.21,52.23,51.82,51.95,8162.0,52.21,52.23,51.82,51.95,8162.0
2019-11-21 10:00:00,51.88,51.88,51.34,51.65,5454.0,51.88,51.88,51.34,51.65,5454.0
2019-11-21 10:30:00,51.61,51.65,51.5,51.51,8623.0,51.61,51.65,51.5,51.51,8623.0
2019-11-21 11:00:00,51.53,51.92,51.53,51.75,39848.0,51.53,51.92,51.53,51.75,39848.0
2019-11-21 11:30:00,51.81,51.81,51.54,51.55,9723.0,51.81,51.81,51.54,51.55,9723.0
2019-11-21 12:00:00,51.54,51.71,51.54,51.6,12491.0,51.54,51.71,51.54,51.6,12491.0
2019-11-21 12:30:00,51.59,51.68,51.54,51.59,6873.0,51.59,51.68,51.54,51.59,6873.0
2019-11-21 13:00:00,51.61,51.79,51.59,51.7,10819.0,51.61,51.79,51.59,51.7,10819.0
2019-11-21 13:30:00,51.66,51.75,51.61,51.73,15256.0,51.66,51.75,51.61,51.73,15256.0
2019-11-21 14:00:00,51.7,51.7,51.51,51.55,14004.0,51.7,51.7,51.51,51.55,14004.0
2019-11-21 14:30:00,51.55,51.64,51.48,51.54,12783.0,51.55,51.64,51.48,51.54,12783.0
2019-11-21 15:00:00,51.53,51.65,51.42,51.57,28193.0,51.53,51.65,51.42,51.57,28193.0
2019-11-21 15:30:00,51.56,51.63,51.37,51.39,64101.0,51.56,51.63,51.37,51.39,64101.0
2019-11-22 09:30:00,51.36,51.93,51.36,51.58,11211.0,51.36,51.93,51.36,51.58,11211.0
2019-11-22 10:00:00,51.62,51.72,51.49,51.56,8054.0,51.62,51.72,51.49,51.56,8054.0
2019-11-22 10:30:00,51.56,51.97,51.56,51.82,10254.0,51.56,51.97,51.56,51.82,10254.0
2019-11-22 11:00:00,51.69,51.84,51.66,51.71,10252.0,51.69,51.84,51.66,51.71,10252.0
2019-11-22 11:30:00,51.75,51.82,51.69,51.73,9036.0,51.75,51.82,51.69,51.73,9036.0
2019-11-22 12:00:00,51.73,51.87,51.73,51.8,6723.0,51.73,51.87,51.73,51.8,6723.0
2019-11-22 12:30:00,51.83,51.84,51.69,51.71,6300.0,51.83,51.84,51.69,51.71,6300.0
2019-11-22 13:00:00,51.71,51.85,51.71,51.82,7064.0,51.71,51.85,51.71,51.82,7064.0
2019-11-22 13:30:00,51.88,52.01,51.87,51.92,9099.0,51.88,52.01,51.87,51.92,9099.0
2019-11-22 14:00:00,51.93,52.0,51.85,51.89,4714.0,51.93,52.0,51.85,51.89,4714.0
2019-11-22 14:30:00,51.86,51.87,51.6,51.6,8368.0,51.86,51.87,51.6,51.6,8368.0
2019-11-22 15:00:00,51.61,51.67,51.54,51.57,12251.0,51.61,51.67,51.54,51.57,12251.0
2019-11-22 15:30:00,51.58,51.65,51.54,51.6,44224.0,51.58,51.65,51.54,51.6,44224.0
2019-11-25 09:30:00,51.65,51.92,51.52,51.8,15569.0,51.65,51.92,51.52,51.8,15569.0
2019-11-25 10:00:00,51.8,51.99,51.72,51.99,6789.0,51.8,51.99,51.72,51.99,6789.0
2019-11-25 10:30:00,52.04,52.13,51.86,51.88,12598.0,52.04,52.13,51.86,51.88,12598.0
2019-11-25 11:00:00,51.88,51.97,51.74,51.75,10220.0,51.88,51.97,51.74,51.75,10220.0
2019-11-25 11:30:00,51.76,51.88,51.74,51.81,8947.0,51.76,51.88,51.74,51.81,8947.0
2019-11-25 12:00:00,51.83,51.94,51.76,51.76,5407.0,51.83,51.94,51.76,51.76,5407.0
2019-11-25 12:30:00,51.79,51.89,51.79,51.89,6464.0,51.79,51.89,51.79,51.89,6464.0
2019-11-25 13:00:00,51.93,51.99,51.9,51.95,8193.0,51.93,51.99,51.9,51.95,8193.0
2019-11-25 13:30:00,51.95,52.0,51.9,51.9,10179.0,51.95,52.0,51.9,51.9,10179.0
2019-11-25 14:00:00,51.91,51.91,51.74,51.76,6920.0,51.91,51.91,51.74,51.76,6920.0
2019-11-25 14:30:00,51.73,51.8,51.68,51.74,15724.0,51.73,51.8,51.68,51.74,15724.0
2019-11-25 15:00:00,51.75,51.82,51.68,51.81,18522.0,51.75,51.82,51.68,51.81,18522.0
2019-11-25 15:30:00,51.81,51.83,51.65,51.69,41823.0,51.81,51.83,51.65,51.69,41823.0
2019-11-26 09:30:00,51.91,52.0,51.62,51.63,12914.0,51.91,52.0,51.62,51.63,12914.0
2019-11-26 10:00:00,51.55,51.79,51.48,51.78,21712.0,51.55,51.79,51.48,51.78,21712.0
2019-11-26 10:30:00,51.8,51.92,51.78,51.8,8537.0,51.8,51.92,51.78,51.8,8537.0
2019-11-26 11:00:00,51.82,51.91,51.78,51.79,10280.0,51.82,51.91,51.78,51.79,10280.0
2019-11-26 11:30:00,51.8,51.84,51.7,51.77,8046.0,51.8,51.84,51.7,51.77,8046.0
2019-11-26 12:00:00,51.73,51.88,51.71,51.83,7936.0,51.73,51.88,51.71,51.83,7936.0
2019-11-26 12:30:00,51.85,51.85,51.73,51.74,4426.0,51.85,51.85,51.73,51.74,4426.0
2019-11-26 13:00:00,51.76,51.77,51.68,51.75,7201.0,51.76,51.77,51.68,51.75,7201.0
2019-11-26 13:30:00,51.74,51.82,51.7,51.74,7734.0,51.74,51.82,51.7,51.74,7734.0
2019-11-26 14:00:00,51.74,51.82,51.72,51.75,8270.0,51.74,51.82,51.72,51.75,8270.0
2019-11-26 14:30:00,51.74,51.77,51.68,51.73,7544.0,51.74,51.77,51.68,51.73,7544.0
2019-11-26 15:00:00,51.75,51.76,51.66,51.74,17571.0,51.75,51.76,51.66,51.74,17571.0
2019-11-26 15:30:00,51.75,52.0,51.74,52.0,102232.0,51.75,52.0,51.74,52.0,102232.0
2019-11-27 09:30:00,52.16,52.27,51.84,52.13,8436.0,52.16,52.27,51.84,52.13,8436.0
2019-11-27 10:00:00,52.1,52.13,52.05,52.07,3531.0,52.1,52.13,52.05,52.07,3531.0
2019-11-27 10:30:00,52.02,52.11,51.83,52.1,6908.0,52.02,52.11,51.83,52.1,6908.0
2019-11-27 11:00:00,52.09,52.19,52.04,52.08,5659.0,52.09,52.19,52.04,52.08,5659.0
2019-11-27 11:30:00,52.05,52.1,51.95,51.96,5089.0,52.05,52.1,51.95,51.96,5089.0
2019-11-27 12:00:00,51.96,51.99,51.87,51.96,4505.0,51.96,51.99,51.87,51.96,4505.0
2019-11-27 12:30:00,51.94,51.97,51.88,51.95,2960.0,51.94,51.97,51.88,51.95,2960.0
2019-11-27 13:00:00,51.96,52.04,51.94,51.96,10955.0,51.96,52.04,51.94,51.96,10955.0
2019-11-27 13:30:00,51.97,51.98,51.91,51.91,16556.0,51.97,51.98,51.91,51.91,16556.0
2019-11-27 14:00:00,51.95,51.97,51.85,51.85,5879.0,51.95,51.97,51.85,51.85,5879.0
2019-11-27 14:30:00,51.85,51.9,51.82,51.85,5994.0,51.85,51.9,51.82,51.85,5994.0
2019-11-27 15:00:00,51.87,52.09,51.81,52.04,29832.0,51.87,52.09,51.81,52.04,29832.0
2019-11-27 15:30:00,52.03,52.06,51.89,52.0,57814.0,52.03,52.06,51.89,52.0,57814.0
2019-11-29 09:30:00,51.76,51.76,51.43,51.69,5828.0,51.76,51.76,51.43,51.69,5828.0
2019-11-29 10:00:00,51.73,51.83,51.66,51.79,7719.0,51.73,51.83,51.66,51.79,7719.0
2019-11-29 10:30:00,51.75,51.77,51.62,51.64,4447.0,51.75,51.77,51.62,51.64,4447.0
2019-11-29 11:00:00,51.58,51.58,51.42,51.46,2940.0,51.58,51.58,51.42,51.46,2940.0
2019-11-29 11:30:00,51.46,51.51,51.3,51.45,5600.0,51.46,51.51,51.3,51.45,5600.0
2019-11-29 12:00:00,51.47,51.6,51.44,51.51,8610.0,51.47,51.6,51.44,51.51,8610.0
2019-11-29 12:30:00,51.51,51.55,51.03,51.09,25395.0,51.51,51.55,51.03,51.09,25395.0
2019-12-02 09:30:00,51.14,51.43,50.91,51.0,27626.0,51.14,51.43,50.91,51.0,27626.0
2019-12-02 10:00:00,50.99,51.03,50.77,50.87,21295.0,50.99,51.03,50.77,50.87,21295.0
2019-12-02 10:30:00,50.84,51.04,50.81,51.01,10432.0,50.84,51.04,50.81,51.01,10432.0
2019-12-02 11:00:00,51.04,51.17,50.96,51.14,11863.0,51.04,51.17,50.96,51.14,11863.0
2019-12-02 11:30:00,51.12,51.23,50.98,51.08,10724.0,51.12,51.23,50.98,51.08,10724.0
2019-12-02 12:00:00,51.04,51.09,50.88,50.9,12845.0,51.04,51.09,50.88,50.9,12845.0
2019-12-02 12:30:00,50.9,51.01,50.83,50.98,6561.0,50.9,51.01,50.83,50.98,6561.0
2019-12-02 13:00:00,51.01,51.04,50.91,51.03,7042.0,51.01,51.04,50.91,51.03,7042.0
2019-12-02 13:30:00,51.03,51.03,50.86,50.86,14275.0,51.03,51.03,50.86,50.86,14275.0
2019-12-02 14:00:00,50.87,50.92,50.84,50.92,9505.0,50.87,50.92,50.84,50.92,9505.0
2019-12-02 14:30:00,50.92,50.99,50.9,50.93,8734.0,50.92,50.99,50.9,50.93,8734.0
2019-12-02 15:00:00,50.92,50.93,50.83,50.84,15488.0,50.92,50.93,50.83,50.84,15488.0
2019-12-02 15:30:00,50.83,50.96,50.82,50.92,40519.0,50.83,50.96,50.82,50.92,40519.0
2019-12-03 09:30:00,50.54,50.54,49.71,50.05,34963.0,50.54,50.54,49.71,50.05,34963.0
2019-12-03 10:00:00,50.09,50.09,49.91,50.03,10400.0,50.09,50.09,49.91,50.03,10400.0
2019-12-03 10:30:00,50.04,50.09,49.93,50.04,9698.0,50.04,50.09,49.93,50.04,9698.0
2019-12-03 11:00:00,50.03,50.05,49.89,49.93,14627.0,50.03,50.05,49.89,49.93,14627.0
2019-12-03 11:30:00,49.88,50.01,49.86,49.92,8510.0,49.88,50.01,49.86,49.92,8510.0
2019-12-03 12:00:00,49.91,49.92,49.78,49.81,9746.0,49.91,49.92,49.78,49.81,9746.0
2019-12-03 12:30:00,49.79,49.79,49.62,49.68,10575.0,49.79,49.79,49.62,49.68,10575.0
2019-12-03 13:00:00,49.66,49.85,49.65,49.83,10174.0,49.66,49.85,49.65,49.83,10174.0
2019-12-03 13:30:00,49.83,49.84,49.73,49.73,16538.0,49.83,49.84,49.73,49.73,16538.0
2019-12-03 14:00:00,49.72,49.87,49.7,49.82,15339.0,49.72,49.87,49.7,49.82,15339.0
2019-12-03 14:30:00,49.82,49.82,49.74,49.8,16016.0,49.82,49.82,49.74,49.8,16016.0
2019-12-03 15:00:00,49.79,49.97,49.78,49.97,19996.0,49.79,49.97,49.78,49.97,19996.0
2019-12-03 15:30:00,49.98,49.99,49.83,49.83,65896.0,49.98,49.99,49.83,49.83,65896.0
2019-12-04 09:30:00,49.99,50.46,49.78,50.38,30949.0,49.99,50.46,49.78,50.38,30949.0
2019-12-04 10:00:00,50.4,50.72,50.35,50.66,24228.0,50.4,50.72,50.35,50.66,24228.0
2019-12-04 10:30:00,50.64,50.92,50.61,50.75,18445.0,50.64,50.92,50.61,50.75,18445.0
2019-12-04 11:00:00,50.75,50.91,50.7,50.89,12944.0,50.75,50.91,50.7,50.89,12944.0
2019-12-04 11:30:00,50.89,51.03,50.84,50.89,44522.0,50.89,51.03,50.84,50.89,44522.0
2019-12-04 12:00:00,50.86,50.87,50.66,50.78,15402.0,50.86,50.87,50.66,50.78,15402.0
2019-12-04 12:30:00,50.8,50.84,50.71,50.8,7723.0,50.8,50.84,50.71,50.8,7723.0
2019-12-04 13:00:00,50.81,50.95,50.81,50.92,10498.0,50.81,50.95,50.81,50.92,10498.0
2019-12-04 13:30:00,50.89,50.89,50.75,50.8,9282.0,50.89,50.89,50.75,50.8,9282.0
2019-12-04 14:00:00,50.82,50.84,50.7,50.72,11331.0,50.82,50.84,50.7,50.72,11331.0
2019-12-04 14:30:00,50.72,50.72,50.63,50.66,9900.0,50.72,50.72,50.63,50.66,9900.0
2019-12-04 15:00:00,50.67,50.67,50.44,50.5,20524.0,50.67,50.67,50.44,50.5,20524.0
2019-12-04 15:30:00,50.49,50.5,50.27,50.35,66354.0,50.49,50.5,50.27,50.35,66354.0
2019-12-05 09:30:00,50.37,51.02,50.3,50.94,13912.0,50.37,51.02,50.3,50.94,13912.0
2019-12-05 10:00:00,50.9,50.94,50.75,50.81,12680.0,50.9,50.94,50.75,50.81,12680.0
2019-12-05 10:30:00,50.82,50.88,50.7,50.77,7407.0,50.82,50.88,50.7,50.77,7407.0
2019-12-05 11:00:00,50.75,50.75,50.58,50.62,11682.0,50.75,50.75,50.58,50.62,11682.0
2019-12-05 11:30:00,50.6,50.71,50.59,50.61,7981.0,50.6,50.71,50.59,50.61,7981.0
2019-12-05 12:00:00,50.59,50.6,50.45,50.59,5074.0,50.59,50.6,50.45,50.59,5074.0
2019-12-05 12:30:00,50.57,50.57,50.44,50.48,5210.0,50.57,50.57,50.44,50.48,5210.0
2019-12-05 13:00:00,50.48,50.5,50.4,50.41,5767.0,50.48,50.5,50.4,50.41,5767.0
2019-12-05 13:30:00,50.42,50.56,50.4,50.41,10665.0,50.42,50.56,50.4,50.41,10665.0
2019-12-05 14:00:00,50.41,50.58,50.39,50.52,10422.0,50.41,50.58,50.39,50.52,10422.0
2019-12-05 14:30:00,50.52,50.6,50.49,50.54,12186.0,50.52,50.6,50.49,50.54,12186.0
2019-12-05 15:00:00,50.57,50.73,50.57,50.64,14130.0,50.57,50.73,50.57,50.64,14130.0
2019-12-05 15:30:00,50.65,50.67,50.53,50.62,65666.0,50.65,50.67,50.53,50.62,65666.0
2019-12-06 09:30:00,51.08,51.39,51.01,51.29,11041.0,51.08,51.39,51.01,51.29,11041.0
2019-12-06 10:00:00,51.35,51.59,51.28,51.28,8231.0,51.35,51.59,51.28,51.28,8231.0
2019-12-06 10:30:00,51.35,51.46,51.14,51.36,8113.0,51.35,51.46,51.14,51.36,8113.0
2019-12-06 11:00:00,51.37,51.46,51.26,51.28,5783.0,51.37,51.46,51.26,51.28,5783.0
2019-12-06 11:30:00,51.26,51.48,51.26,51.39,5133.0,51.26,51.48,51.26,51.39,5133.0
2019-12-06 12:00:00,51.39,51.39,51.28,51.32,6065.0,51.39,51.39,51.28,51.32,6065.0
2019-12-06 12:30:00,51.33,51.37,51.22,51.26,9067.0,51.33,51.37,51.22,51.26,9067.0
2019-12-06 13:00:00,51.23,51.28,51.18,51.18,7578.0,51.23,51.28,51.18,51.18,7578.0
2019-12-06 13:30:00,51.18,51.18,51.12,51.14,6087.0,51.18,51.18,51.12,51.14,6087.0
2019-12-06 14:00:00,51.14,51.22,51.14,51.15,10350.0,51.14,51.22,51.14,51.15,10350.0
2019-12-06 14:30:00,51.15,51.17,51.11,51.14,5622.0,51.15,51.17,51.11,51.14,5622.0
2019-12-06 15:00:00,51.15,51.22,51.11,51.15,11202.0,51.15,51.22,51.11,51.15,11202.0
2019-12-06 15:30:00,51.16,51.2,51.11,51.19,39938.0,51.16,51.2,51.11,51.19,39938.0
2019-12-09 09:30:00,50.99,51.08,50.85,50.93,17941.0,50.99,51.08,50.85,50.93,17941.0
2019-12-09 10:00:00,50.92,50.92,50.78,50.89,7801.0,50.92,50.92,50.78,50.89,7801.0
2019-12-09 10:30:00,50.85,51.06,50.85,50.96,8688.0,50.85,51.06,50.85,50.96,8688.0
2019-12-09 11:00:00,50.98,51.11,50.95,51.0,6101.0,50.98,51.11,50.95,51.0,6101.0
2019-12-09 11:30:00,50.97,51.04,50.93,50.94,3700.0,50.97,51.04,50.93,50.94,3700.0
2019-12-09 12:00:00,50.95,50.97,50.85,50.85,4100.0,50.95,50.97,50.85,50.85,4100.0
2019-12-09 12:30:00,50.87,50.91,50.82,50.86,4122.0,50.87,50.91,50.82,50.86,4122.0
2019-12-09 13:00:00,50.87,50.9,50.79,50.79,3667.0,50.87,50.9,50.79,50.79,3667.0
2019-12-09 13:30:00,50.77,50.85,50.75,50.84,6542.0,50.77,50.85,50.75,50.84,6542.0
2019-12-09 14:00:00,50.87,50.87,50.79,50.82,3782.0,50.87,50.87,50.79,50.82,3782.0
2019-12-09 14:30:00,50.84,50.91,50.83,50.91,2400.0,50.84,50.91,50.83,50.91,2400.0
2019-12-09 15:00:00,50.92,50.92,50.83,50.83,4781.0,50.92,50.92,50.83,50.83,4781.0
2019-12-09 15:30:00,50.84,50.89,50.68,50.68,63475.0,50.84,50.89,50.68,50.68,63475.0
2019-12-10 09:30:00,50.7,50.78,50.59,50.7,6435.0,50.7,50.78,50.59,50.7,6435.0
2019-12-10 10:00:00,50.67,50.88,50.56,50.88,19489.0,50.67,50.88,50.56,50.88,19489.0
2019-12-10 10:30:00,50.91,50.92,50.75,50.76,16801.0,50.91,50.92,50.75,50.76,16801.0
2019-12-10 11:00:00,50.8,50.84,50.72,50.8,13016.0,50.8,50.84,50.72,50.8,13016.0
2019-12-10 11:30:00,50.77,50.81,50.76,50.78,9545.0,50.77,50.81,50.76,50.78,9545.0
2019-12-10 12:00:00,50.8,50.84,50.75,50.8,5989.0,50.8,50.84,50.75,50.8,5989.0
2019-12-10 12:30:00,50.79,50.83,50.75,50.79,4201.0,50.79,50.83,50.75,50.79,4201.0
2019-12-10 13:00:00,50.79,50.94,50.78,50.87,11625.0,50.79,50.94,50.78,50.87,11625.0
2019-12-10 13:30:00,50.86,50.86,50.73,50.78,2484.0,50.86,50.86,50.73,50.78,2484.0
2019-12-10 14:00:00,50.77,50.92,50.76,50.89,5609.0,50.77,50.92,50.76,50.89,5609.0
2019-12-10 14:30:00,50.91,50.94,50.82,50.88,7075.0,50.91,50.94,50.82,50.88,7075.0
2019-12-10 15:00:00,50.86,50.95,50.83,50.95,10908.0,50.86,50.95,50.83,50.95,10908.0
2019-12-10 15:30:00,50.96,51.05,50.84,50.98,50636.0,50.96,51.05,50.84,50.98,50636.0
2019-12-11 09:30:00,50.81,51.41,50.57,51.41,14346.0,50.81,51.41,50.57,51.41,14346.0
2019-12-11 10:00:00,51.39,51.51,51.34,51.45,10158.0,51.39,51.51,51.34,51.45,10158.0
2019-12-11 10:30:00,51.43,51.62,51.3,51.62,8595.0,51.43,51.62,51.3,51.62,8595.0
2019-12-11 11:00:00,51.62,51.86,51.5,51.82,13758.0,51.62,51.86,51.5,51.82,13758.0
2019-12-11 11:30:00,51.83,51.89,51.78,51.81,9381.0,51.83,51.89,51.78,51.81,9381.0
2019-12-11 12:00:00,51.82,51.91,51.8,51.85,17833.0,51.82,51.91,51.8,51.85,17833.0
2019-12-11 12:30:00,51.85,51.85,51.77,51.82,10699.0,51.85,51.85,51.77,51.82,10699.0
2019-12-11 13:00:00,51.81,52.04,51.79,52.0,11561.0,51.81,52.04,51.79,52.0,11561.0
2019-12-11 13:30:00,52.02,52.02,51.95,51.99,13753.0,52.02,52.02,51.95,51.99,13753.0
2019-12-11 14:00:00,51.99,52.04,51.97,52.04,12260.0,51.99,52.04,51.97,52.04,12260.0
2019-12-11 14:30:00,52.03,52.13,52.03,52.11,19240.0,52.03,52.13,52.03,52.11,19240.0
2019-12-11 15:00:00,52.11,52.13,52.04,52.09,27915.0,52.11,52.13,52.04,52.09,27915.0
2019-12-11 15:30:00,52.08,52.11,51.98,51.98,99582.0,52.08,52.11,51.98,51.98,99582.0
2019-12-12 09:30:00,51.67,52.02,51.28,52.02,42201.0,51.67,52.02,51.28,52.02,42201.0
2019-12-12 10:00:00,52.04,52.33,52.03,52.14,85627.0,52.04,52.33,52.03,52.14,85627.0
2019-12-12 10:30:00,52.12,52.13,51.91,51.98,9415.0,52.12,52.13,51.91,51.98,9415.0
2019-12-12 11:00:00,51.99,52.02,51.91,51.91,16359.0,51.99,52.02,51.91,51.91,16359.0
2019-12-12 11:30:00,51.94,52.01,51.89,51.98,12390.0,51.94,52.01,51.89,51.98,12390.0
2019-12-12 12:00:00,51.98,51.99,51.93,51.95,7786.0,51.98,51.99,51.93,51.95,7786.0
2019-12-12 12:30:00,51.95,52.04,51.95,51.98,18658.0,51.95,52.04,51.95,51.98,18658.0
2019-12-12 13:00:00,51.98,52.0,51.95,51.99,11148.0,51.98,52.0,51.95,51.99,11148.0
2019-12-12 13:30:00,51.99,52.01,51.89,51.9,27201.0,51.99,52.01,51.89,51.9,27201.0
2019-12-12 14:00:00,51.91,51.98,51.89,51.93,9510.0,51.91,51.98,51.89,51.93,9510.0
2019-12-12 14:30:00,51.93,52.26,51.92,52.16,217684.0,51.93,52.26,51.92,52.16,217684.0
2019-12-12 15:00:00,52.16,52.45,52.12,52.45,43224.0,52.16,52.45,52.12,52.45,43224.0
2019-12-12 15:30:00,52.45,52.47,52.27,52.33,169074.0,52.45,52.47,52.27,52.33,169074.0
2019-12-13 09:30:00,52.33,52.33,51.8,51.84,14639.0,52.33,52.33,51.8,51.84,14639.0
2019-12-13 10:00:00,51.84,52.05,51.7,51.77,13196.0,51.84,52.05,51.7,51.77,13196.0
2019-12-13 10:30:00,51.71,51.71,51.11,51.14,15599.0,51.71,51.71,51.11,51.14,15599.0
2019-12-13 11:00:00,51.07,51.07,50.55,50.71,22019.0,51.07,51.07,50.55,50.71,22019.0
2019-12-13 11:30:00,50.69,50.75,50.58,50.67,14343.0,50.69,50.75,50.58,50.67,14343.0
2019-12-13 12:00:00,50.68,50.68,50.28,50.29,16088.0,50.68,50.68,50.28,50.29,16088.0
2019-12-13 12:30:00,50.3,50.64,50.28,50.62,18076.0,50.3,50.64,50.28,50.62,18076.0
2019-12-13 13:00:00,50.62,50.62,50.48,50.52,15447.0,50.62,50.62,50.48,50.52,15447.0
2019-12-13 13:30:00,50.55,50.55,50.38,50.39,38234.0,50.55,50.55,50.38,50.39,38234.0
2019-12-13 14:00:00,50.39,50.5,50.14,50.14,11613.0,50.39,50.5,50.14,50.14,11613.0
2019-12-13 14:30:00,50.15,50.19,50.05,50.05,21183.0,50.15,50.19,50.05,50.05,21183.0
2019-12-13 15:00:00,50.05,50.05,49.81,50.05,21710.0,50.05,50.05,49.81,50.05,21710.0
2019-12-13 15:30:00,50.05,50.1,49.89,49.9,74325.0,50.05,50.1,49.89,49.9,74325.0
2019-12-16 09:30:00,49.97,50.75,49.89,50.68,22564.0,49.97,50.75,49.89,50.68,22564.0
2019-12-16 10:00:00,50.66,50.66,50.44,50.5,19271.0,50.66,50.66,50.44,50.5,19271.0
2019-12-16 10:30:00,50.5,50.61,50.37,50.51,9966.0,50.5,50.61,50.37,50.51,9966.0
2019-12-16 11:00:00,50.51,50.55,50.43,50.52,10160.0,50.51,50.55,50.43,50.52,10160.0
2019-12-16 11:30:00,50.55,50.56,50.34,50.37,7983.0,50.55,50.56,50.34,50.37,7983.0
2019-12-16 12:00:00,50.37,50.4,50.24,50.32,11160.0,50.37,50.4,50.24,50.32,11160.0
2019-12-16 12:30:00,50.33,50.54,50.33,50.47,11234.0,50.33,50.54,50.33,50.47,11234.0
2019-12-16 13:00:00,50.46,50.62,50.44,50.53,14512.0,50.46,50.62,50.44,50.53,14512.0
2019-12-16 13:30:00,50.55,50.71,50.53,50.61,14352.0,50.55,50.71,50.53,50.61,14352.0
2019-12-16 14:00:00,50.61,50.65,50.52,50.62,12757.0,50.61,50.65,50.52,50.62,12757.0
2019-12-16 14:30:00,50.64,50.64,50.42,50.44,15141.0,50.64,50.64,50.42,50.44,15141.0
2019-12-16 15:00:00,50.43,50.51,50.36,50.43,26340.0,50.43,50.51,50.36,50.43,26340.0
2019-12-16 15:30:00,50.43,50.55,50.37,50.43,78278.0,50.43,50.55,50.37,50.43,78278.0
2019-12-17 09:30:00,50.44,51.0,50.25,51.0,11640.0,50.44,51.0,50.25,51.0,11640.0
2019-12-17 10:00:00,50.98,51.54,50.92,51.45,29128.0,50.98,51.54,50.92,51.45,29128.0
2019-12-17 10:30:00,51.44,51.56,51.38,51.48,26569.0,51.44,51.56,51.38,51.48,26569.0
2019-12-17 11:00:00,51.46,51.46,51.36,51.4,10005.0,51.46,51.46,51.36,51.4,10005.0
2019-12-17 11:30:00,51.39,51.45,51.39,51.45,4616.0,51.39,51.45,51.39,51.45,4616.0
2019-12-17 12:00:00,51.41,51.52,51.35,51.47,6456.0,51.41,51.52,51.35,51.47,6456.0
2019-12-17 12:30:00,51.48,51.49,51.39,51.45,4816.0,51.48,51.49,51.39,51.45,4816.0
2019-12-17 13:00:00,51.46,51.5,51.42,51.42,4966.0,51.46,51.5,51.42,51.42,4966.0
2019-12-17 13:30:00,51.41,51.45,51.34,51.44,9046.0,51.41,51.45,51.34,51.44,9046.0
2019-12-17 14:00:00,51.44,51.5,51.39,51.44,9600.0,51.44,51.5,51.39,51.44,9600.0
2019-12-17 14:30:00,51.44,51.55,51.43,51.53,12930.0,51.44,51.55,51.43,51.53,12930.0
2019-12-17 15:00:00,51.53,51.54,51.45,51.47,12485.0,51.53,51.54,51.45,51.47,12485.0
2019-12-17 15:30:00,51.46,51.63,51.41,51.56,118288.0,51.46,51.63,51.41,51.56,118288.0
2019-12-18 09:30:00,51.86,51.94,51.39,51.45,13792.0,51.86,51.94,51.39,51.45,13792.0
2019-12-18 10:00:00,51.33,51.44,51.22,51.26,5198.0,51.33,51.44,51.22,51.26,5198.0
2019-12-18 10:30:00,51.29,51.34,51.08,51.08,5506.0,51.29,51.34,51.08,51.08,5506.0
2019-12-18 11:00:00,51.03,51.06,50.83,50.92,7668.0,51.03,51.06,50.83,50.92,7668.0
2019-12-18 11:30:00,50.96,51.21,50.86,51.16,8819.0,50.96,51.21,50.86,51.16,8819.0
2019-12-18 12:00:00,51.19,51.3,51.13,51.19,8437.0,51.19,51.3,51.13,51.19,8437.0
2019-12-18 12:30:00,51.18,51.26,51.07,51.1,7033.0,51.18,51.26,51.07,51.1,7033.0
2019-12-18 13:00:00,51.15,51.25,51.12,51.25,4591.0,51.15,51.25,51.12,51.25,4591.0
2019-12-18 13:30:00,51.24,51.38,51.2,51.3,13068.0,51.24,51.38,51.2,51.3,13068.0
2019-12-18 14:00:00,51.29,51.38,51.26,51.37,13624.0,51.29,51.38,51.26,51.37,13624.0
2019-12-18 14:30:00,51.35,51.49,51.35,51.38,7798.0,51.35,51.49,51.35,51.38,7798.0
2019-12-18 15:00:00,51.35,51.46,51.33,51.44,8309.0,51.35,51.46,51.33,51.44,8309.0
2019-12-18 15:30:00,51.44,51.44,51.23,51.35,49818.0,51.44,51.44,51.23,51.35,49818.0
2019-12-19 09:30:00,51.2,51.2,50.84,50.9,6757.0,51.2,51.2,50.84,50.9,6757.0
2019-12-19 10:00:00,50.93,51.0,50.56,50.56,10007.0,50.93,51.0,50.56,50.56,10007.0
2019-12-19 10:30:00,50.58,50.91,50.55,50.84,8934.0,50.58,50.91,50.55,50.84,8934.0
2019-12-19 11:00:00,50.85,50.85,50.67,50.67,5888.0,50.85,50.85,50.67,50.67,5888.0
2019-12-19 11:30:00,50.69,51.09,50.68,51.09,14461.0,50.69,51.09,50.68,51.09,14461.0
2019-12-19 12:00:00,51.1,51.22,51.09,51.12,6674.0,51.1,51.22,51.09,51.12,6674.0
2019-12-19 12:30:00,51.09,51.22,51.05,51.15,5933.0,51.09,51.22,51.05,51.15,5933.0
2019-12-19 13:00:00,51.13,51.16,51.08,51.09,4962.0,51.13,51.16,51.08,51.09,4962.0
2019-12-19 13:30:00,51.07,51.14,51.03,51.09,8409.0,51.07,51.14,51.03,51.09,8409.0
2019-12-19 14:00:00,51.11,51.21,51.04,51.12,14737.0,51.11,51.21,51.04,51.12,14737.0
2019-12-19 14:30:00,51.12,51.2,51.11,51.16,13775.0,51.12,51.2,51.11,51.16,13775.0
2019-12-19 15:00:00,51.16,51.23,51.12,51.2,18507.0,51.16,51.23,51.12,51.2,18507.0
2019-12-19 15:30:00,51.2,51.23,51.06,51.15,54142.0,51.2,51.23,51.06,51.15,54142.0
2019-12-20 09:30:00,51.01,51.25,50.8,51.06,108391.0,51.01,51.25,50.8,51.06,108391.0
2019-12-20 10:00:00,51.01,51.2,50.92,51.17,27224.0,51.01,51.2,50.92,51.17,27224.0
2019-12-20 10:30:00,51.18,51.52,51.13,51.52,32545.0,51.18,51.52,51.13,51.52,32545.0
2019-12-20 11:00:00,51.49,51.53,51.34,51.38,13186.0,51.49,51.53,51.34,51.38,13186.0
2019-12-20 11:30:00,51.35,51.4,51.27,51.4,7485.0,51.35,51.4,51.27,51.4,7485.0
2019-12-20 12:00:00,51.37,51.63,51.35,51.63,65118.0,51.37,51.63,51.35,51.63,65118.0
2019-12-20 12:30:00,51.66,51.7,51.39,51.45,10138.0,51.66,51.7,51.39,51.45,10138.0
2019-12-20 13:00:00,51.45,51.45,51.32,51.44,9775.0,51.45,51.45,51.32,51.44,9775.0
2019-12-20 13:30:00,51.45,51.56,51.43,51.49,17571.0,51.45,51.56,51.43,51.49,17571.0
2019-12-20 14:00:00,51.49,51.56,51.43,51.48,8492.0,51.49,51.56,51.43,51.48,8492.0
2019-12-20 14:30:00,51.48,51.48,51.4,51.41,8598.0,51.48,51.48,51.4,51.41,8598.0
2019-12-20 15:00:00,51.41,51.42,51.31,51.32,12568.0,51.41,51.42,51.31,51.32,12568.0
2019-12-20 15:30:00,51.32,51.53,51.23,51.49,98320.0,51.32,51.53,51.23,51.49,98320.0
2019-12-23 09:30:00,51.49,51.54,50.56,50.6,15431.0,51.49,51.54,50.56,50.6,15431.0
2019-12-23 10:00:00,50.61,50.68,50.23,50.29,23399.0,50.61,50.68,50.23,50.29,23399.0
2019-12-23 10:30:00,50.29,50.36,49.84,49.84,38900.0,50.29,50.36,49.84,49.84,38900.0
2019-12-23 11:00:00,49.84,50.08,49.82,49.96,21790.0,49.84,50.08,49.82,49.96,21790.0
2019-12-23 11:30:00,49.96,50.04,49.87,49.92,16412.0,49.96,50.04,49.87,49.92,16412.0
2019-12-23 12:00:00,49.92,49.96,49.66,49.67,26968.0,49.92,49.96,49.66,49.67,26968.0
2019-12-23 12:30:00,49.67,49.68,49.62,49.64,10030.0,49.67,49.68,49.62,49.64,10030.0
2019-12-23 13:00:00,49.64,49.75,49.64,49.69,17357.0,49.64,49.75,49.64,49.69,17357.0
2019-12-23 13:30:00,49.7,49.73,49.61,49.65,14698.0,49.7,49.73,49.61,49.65,14698.0
2019-12-23 14:00:00,49.64,49.71,49.6,49.61,16491.0,49.64,49.71,49.6,49.61,16491.0
2019-12-23 14:30:00,49.6,49.61,49.27,49.27,131482.0,49.6,49.61,49.27,49.27,131482.0
2019-12-23 15:00:00,49.25,49.28,49.03,49.05,34222.0,49.25,49.28,49.03,49.05,34222.0
2019-12-23 15:30:00,49.04,49.07,48.69,48.69,187931.0,49.04,49.07,48.69,48.69,187931.0
2019-12-24 09:30:00,48.75,49.15,48.75,48.97,15962.0,48.75,49.15,48.75,48.97,15962.0
2019-12-24 10:00:00,49.04,49.04,48.86,48.91,47106.0,49.04,49.04,48.86,48.91,47106.0
2019-12-24 10:30:00,48.91,48.99,48.83,48.95,31188.0,48.91,48.99,48.83,48.95,31188.0
2019-12-24 11:00:00,48.94,49.02,48.87,48.91,59952.0,48.94,49.02,48.87,48.91,59952.0
2019-12-24 11:30:00,48.92,48.96,48.84,48.87,38221.0,48.92,48.96,48.84,48.87,38221.0
2019-12-24 12:00:00,48.88,49.01,48.86,48.95,265521.0,48.88,49.01,48.86,48.95,265521.0
2019-12-24 12:30:00,48.95,48.98,48.82,48.85,225695.0,48.95,48.98,48.82,48.85,225695.0
2019-12-26 09:30:00,48.99,49.07,48.3,48.4,23835.0,48.99,49.07,48.3,48.4,23835.0
2019-12-26 10:00:00,48.44,48.61,48.35,48.41,9763.0,48.44,48.61,48.35,48.41,9763.0
2019-12-26 10:30:00,48.42,48.5,48.32,48.45,8958.0,48.42,48.5,48.32,48.45,8958.0
2019-12-26 11:00:00,48.42,48.6,48.39,48.5,13857.0,48.42,48.6,48.39,48.5,13857.0
2019-12-26 11:30:00,48.5,48.5,48.26,48.28,5700.0,48.5,48.5,48.26,48.28,5700.0
2019-12-26 12:00:00,48.31,48.37,48.18,48.32,16783.0,48.31,48.37,48.18,48.32,16783.0
2019-12-26 12:30:00,48.33,48.36,48.28,48.34,7566.0,48.33,48.36,48.28,48.34,7566.0
2019-12-26 13:00:00,48.37,48.55,48.36,48.49,11085.0,48.37,48.55,48.36,48.49,11085.0
2019-12-26 13:30:00,48.49,48.53,48.46,48.46,9132.0,48.49,48.53,48.46,48.46,9132.0
2019-12-26 14:00:00,48.47,48.53,48.44,48.53,7319.0,48.47,48.53,48.44,48.53,7319.0
2019-12-26 14:30:00,48.52,48.62,48.49,48.51,35788.0,48.52,48.62,48.49,48.51,35788.0
2019-12-26 15:00:00,48.51,48.59,48.48,48.52,33605.0,48.51,48.59,48.48,48.52,33605.0
2019-12-26 15:30:00,48.53,48.67,48.49,48.6,74357.0,48.53,48.67,48.49,48.6,74357.0
2019-12-27 09:30:00,48.79,48.83,48.43,48.67,45715.0,48.79,48.83,48.43,48.67,45715.0
2019-12-27 10:00:00,48.6,48.89,48.6,48.73,62030.0,48.6,48.89,48.6,48.73,62030.0
2019-12-27 10:30:00,48.74,49.0,48.74,49.0,9521.0,48.74,49.0,48.74,49.0,9521.0
2019-12-27 11:00:00,48.97,49.15,48.94,49.02,14680.0,48.97,49.15,48.94,49.02,14680.0
2019-12-27 11:30:00,49.05,49.19,48.99,49.19,9861.0,49.05,49.19,48.99,49.19,9861.0
2019-12-27 12:00:00,49.19,49.19,49.06,49.09,11148.0,49.19,49.19,49.06,49.09,11148.0
2019-12-27 12:30:00,49.11,49.24,49.03,49.17,13194.0,49.11,49.24,49.03,49.17,13194.0
2019-12-27 13:00:00,49.19,49.21,49.12,49.18,6085.0,49.19,49.21,49.12,49.18,6085.0
2019-12-27 13:30:00,49.18,49.19,49.13,49.14,6150.0,49.18,49.19,49.13,49.14,6150.0
2019-12-27 14:00:00,49.18,49.19,49.07,49.08,4553.0,49.18,49.19,49.07,49.08,4553.0
2019-12-27 14:30:00,49.08,49.15,49.02,49.05,4134.0,49.08,49.15,49.02,49.05,4134.0
2019-12-27 15:00:00,49.05,49.09,48.91,48.92,10350.0,49.05,49.09,48.91,48.92,10350.0
2019-12-27 15:30:00,48.91,49.0,48.84,48.99,44680.0,48.91,49.0,48.84,48.99,44680.0
2019-12-30 09:30:00,48.93,48.98,48.37,48.44,10708.0,48.93,48.98,48.37,48.44,10708.0
2019-12-30 10:00:00,48.41,48.46,48.16,48.33,13308.0,48.41,48.46,48.16,48.33,13308.0
2019-12-30 10:30:00,48.35,48.61,48.35,48.57,7944.0,48.35,48.61,48.35,48.57,7944.0
2019-12-30 11:00:00,48.59,48.62,48.43,48.62,7748.0,48.59,48.62,48.43,48.62,7748.0
2019-12-30 11:30:00,48.64,48.75,48.63,48.7,9131.0,48.64,48.75,48.63,48.7,9131.0
2019-12-30 12:00:00,48.71,48.78,48.68,48.7,7944.0,48.71,48.78,48.68,48.7,7944.0
2019-12-30 12:30:00,48.7,48.86,48.7,48.81,10120.0,48.7,48.86,48.7,48.81,10120.0
2019-12-30 13:00:00,48.83,48.85,48.78,48.78,8720.0,48.83,48.85,48.78,48.78,8720.0
2019-12-30 13:30:00,48.77,48.78,48.71,48.77,5007.0,48.77,48.78,48.71,48.77,5007.0
2019-12-30 14:00:00,48.77,48.77,48.55,48.58,4466.0,48.77,48.77,48.55,48.58,4466.0
2019-12-30 14:30:00,48.59,48.59,48.33,48.33,9294.0,48.59,48.59,48.33,48.33,9294.0
2019-12-30 15:00:00,48.35,48.5,48.34,48.47,7787.0,48.35,48.5,48.34,48.47,7787.0
2019-12-30 15:30:00,48.48,48.56,48.39,48.46,36212.0,48.48,48.56,48.39,48.46,36212.0
2019-12-31 09:30:00,48.31,48.65,48.31,48.65,4971.0,48.31,48.65,48.31,48.65,4971.0
2019-12-31 10:00:00,48.65,48.71,48.53,48.69,4446.0,48.65,48.71,48.53,48.69,4446.0
2019-12-31 10:30:00,48.69,48.69,48.46,48.46,6321.0,48.69,48.69,48.46,48.46,6321.0
2019-12-31 11:00:00,48.43,48.61,48.43,48.57,9022.0,48.43,48.61,48.43,48.57,9022.0
2019-12-31 11:30:00,48.55,48.56,48.38,48.48,14415.0,48.55,48.56,48.38,48.48,14415.0
2019-12-31 12:00:00,48.48,48.55,48.43,48.48,9309.0,48.48,48.55,48.43,48.48,9309.0
2019-12-31 12:30:00,48.48,48.77,48.48,48.71,10910.0,48.48,48.77,48.48,48.71,10910.0
2019-12-31 13:00:00,48.72,48.74,48.59,48.69,12173.0,48.72,48.74,48.59,48.69,12173.0
2019-12-31 13:30:00,48.69,48.79,48.66,48.78,8674.0,48.69,48.79,48.66,48.78,8674.0
2019-12-31 14:00:00,48.8,48.81,48.77,48.79,9478.0,48.8,48.81,48.77,48.79,9478.0
2019-12-31 14:30:00,48.79,48.81,48.74,48.79,11057.0,48.79,48.81,48.74,48.79,11057.0
2019-12-31 15:00:00,48.79,48.83,48.62,48.76,39301.0,48.79,48.83,48.62,48.76,39301.0
2019-12-31 15:30:00,48.77,48.82,48.56,48.63,93221.0,48.77,48.82,48.56,48.63,93221.0
2020-01-02 09:30:00,49.26,49.39,48.42,48.55,24683.0,49.26,49.39,48.42,48.55,24683.0
2020-01-02 10:00:00,48.47,48.49,48.09,48.2,20702.0,48.47,48.49,48.09,48.2,20702.0
2020-01-02 10:30:00,48.21,48.43,48.12,48.32,12274.0,48.21,48.43,48.12,48.32,12274.0
2020-01-02 11:00:00,48.32,48.49,48.21,48.41,9410.0,48.32,48.49,48.21,48.41,9410.0
2020-01-02 11:30:00,48.4,48.48,48.29,48.43,9092.0,48.4,48.48,48.29,48.43,9092.0
2020-01-02 12:00:00,48.45,48.52,48.4,48.44,6201.0,48.45,48.52,48.4,48.44,6201.0
2020-01-02 12:30:00,48.42,48.44,48.29,48.32,7092.0,48.42,48.44,48.29,48.32,7092.0
2020-01-02 13:00:00,48.3,48.4,48.22,48.38,5390.0,48.3,48.4,48.22,48.38,5390.0
2020-01-02 13:30:00,48.34,48.49,48.3,48.49,7015.0,48.34,48.49,48.3,48.49,7015.0
2020-01-02 14:00:00,48.46,48.6,48.44,48.57,10042.0,48.46,48.6,48.44,48.57,10042.0
2020-01-02 14:30:00,48.57,48.67,48.55,48.65,9283.0,48.57,48.67,48.55,48.65,9283.0
2020-01-02 15:00:00,48.66,48.73,48.59,48.59,14327.0,48.66,48.73,48.59,48.59,14327.0
2020-01-02 15:30:00,48.59,48.94,48.59,48.93,55310.0,48.59,48.94,48.59,48.93,55310.0
2020-01-03 09:30:00,48.26,48.58,48.0,48.3,13813.0,48.26,48.58,48.0,48.3,13813.0
2020-01-03 10:00:00,48.22,48.24,47.79,47.88,36887.0,48.22,48.24,47.79,47.88,36887.0
2020-01-03 10:30:00,47.84,47.87,47.64,47.7,19125.0,47.84,47.87,47.64,47.7,19125.0
2020-01-03 11:00:00,47.67,47.93,47.65,47.93,24135.0,47.67,47.93,47.65,47.93,24135.0
2020-01-03 11:30:00,47.94,48.13,47.93,47.98,9397.0,47.94,48.13,47.93,47.98,9397.0
2020-01-03 12:00:00,47.97,48.17,47.97,48.11,8928.0,47.97,48.17,47.97,48.11,8928.0
2020-01-03 12:30:00,48.15,48.26,48.13,48.18,8464.0,48.15,48.26,48.13,48.18,8464.0
2020-01-03 13:00:00,48.18,48.21,48.05,48.07,5929.0,48.18,48.21,48.05,48.07,5929.0
2020-01-03 13:30:00,48.07,48.07,47.88,47.96,8066.0,48.07,48.07,47.88,47.96,8066.0
2020-01-03 14:00:00,47.96,48.01,47.85,47.88,9893.0,47.96,48.01,47.85,47.88,9893.0
2020-01-03 14:30:00,47.87,47.95,47.84,47.9,7387.0,47.87,47.95,47.84,47.9,7387.0
2020-01-03 15:00:00,47.91,47.97,47.86,47.89,14618.0,47.91,47.97,47.86,47.89,14618.0
2020-01-03 15:30:00,47.89,48.06,47.82,48.04,47822.0,47.89,48.06,47.82,48.04,47822.0
2020-01-06 09:30:00,47.65,47.88,47.41,47.51,12234.0,47.65,47.88,47.41,47.51,12234.0
2020-01-06 10:00:00,47.48,47.62,47.29,47.62,10269.0,47.48,47.62,47.29,47.62,10269.0
2020-01-06 10:30:00,47.62,47.66,47.49,47.66,9095.0,47.62,47.66,47.49,47.66,9095.0
2020-01-06 11:00:00,47.59,47.71,47.54,47.6,15278.0,47.59,47.71,47.54,47.6,15278.0
2020-01-06 11:30:00,47.59,47.74,47.53,47.63,12319.0,47.59,47.74,47.53,47.63,12319.0
2020-01-06 12:00:00,47.62,47.64,47.51,47.55,18126.0,47.62,47.64,47.51,47.55,18126.0
2020-01-06 12:30:00,47.55,47.55,47.42,47.42,6555.0,47.55,47.55,47.42,47.42,6555.0
2020-01-06 13:00:00,47.42,47.54,47.41,47.47,9216.0,47.42,47.54,47.41,47.47,9216.0
2020-01-06 13:30:00,47.47,47.5,47.12,47.12,70989.0,47.47,47.5,47.12,47.12,70989.0
2020-01-06 14:00:00,47.12,47.37,47.12,47.24,23213.0,47.12,47.37,47.12,47.24,23213.0
2020-01-06 14:30:00,47.24,47.33,47.18,47.25,19413.0,47.24,47.33,47.18,47.25,19413.0
2020-01-06 15:00:00,47.26,47.34,47.21,47.25,26116.0,47.26,47.34,47.21,47.25,26116.0
2020-01-06 15:30:00,47.26,47.3,47.1,47.18,106711.0,47.26,47.3,47.1,47.18,106711.0
2020-01-07 09:30:00,47.0,47.06,46.8,46.84,11038.0,47.0,47.06,46.8,46.84,11038.0
2020-01-07 10:00:00,46.82,47.01,46.78,47.01,5374.0,46.82,47.01,46.78,47.01,5374.0
2020-01-07 10:30:00,47.0,47.3,46.87,47.2,14440.0,47.0,47.3,46.87,47.2,14440.0
2020-01-07 11:00:00,47.21,47.21,47.02,47.06,10043.0,47.21,47.21,47.02,47.06,10043.0
2020-01-07 11:30:00,47.03,47.09,46.92,46.93,8693.0,47.03,47.09,46.92,46.93,8693.0
2020-01-07 12:00:00,46.93,46.99,46.78,46.82,18471.0,46.93,46.99,46.78,46.82,18471.0
2020-01-07 12:30:00,46.79,46.99,46.76,46.98,33017.0,46.79,46.99,46.76,46.98,33017.0
2020-01-07 13:00:00,46.98,47.02,46.96,47.0,9627.0,46.98,47.02,46.96,47.0,9627.0
2020-01-07 13:30:00,47.0,47.02,46.91,46.95,14028.0,47.0,47.02,46.91,46.95,14028.0
2020-01-07 14:00:00,46.96,47.01,46.93,46.98,7535.0,46.96,47.01,46.93,46.98,7535.0
2020-01-07 14:30:00,46.98,46.99,46.74,46.75,14366.0,46.98,46.99,46.74,46.75,14366.0
2020-01-07 15:00:00,46.75,46.77,46.61,46.65,23912.0,46.75,46.77,46.61,46.65,23912.0
2020-01-07 15:30:00,46.67,46.7,46.41,46.44,144067.0,46.67,46.7,46.41,46.44,144067.0
2020-01-08 09:30:00,46.57,46.81,46.47,46.81,10922.0,46.57,46.81,46.47,46.81,10922.0
2020-01-08 10:00:00,46.75,46.78,46.38,46.46,12561.0,46.75,46.78,46.38,46.46,12561.0
2020-01-08 10:30:00,46.45,46.48,46.29,46.42,11455.0,46.45,46.48,46.29,46.42,11455.0
2020-01-08 11:00:00,46.41,46.43,46.31,46.39,12180.0,46.41,46.43,46.31,46.39,12180.0
2020-01-08 11:30:00,46.41,46.67,46.35,46.61,13693.0,46.41,46.67,46.35,46.61,13693.0
2020-01-08 12:00:00,46.59,46.68,46.58,46.58,6930.0,46.59,46.68,46.58,46.58,6930.0
2020-01-08 12:30:00,46.59,46.61,46.49,46.55,9300.0,46.59,46.61,46.49,46.55,9300.0
2020-01-08 13:00:00,46.55,46.62,46.44,46.47,14325.0,46.55,46.62,46.44,46.47,14325.0
2020-01-08 13:30:00,46.49,46.49,46.29,46.34,15492.0,46.49,46.49,46.29,46.34,15492.0
2020-01-08 14:00:00,46.34,46.34,46.15,46.19,17912.0,46.34,46.34,46.15,46.19,17912.0
2020-01-08 14:30:00,46.19,46.31,46.16,46.29,17210.0,46.19,46.31,46.16,46.29,17210.0
2020-01-08 15:00:00,46.29,46.29,46.19,46.24,17101.0,46.29,46.29,46.19,46.24,17101.0
2020-01-08 15:30:00,46.24,46.31,46.07,46.16,89130.0,46.24,46.31,46.07,46.16,89130.0
2020-01-09 09:30:00,46.01,46.7,45.62,45.86,41386.0,46.01,46.7,45.62,45.86,41386.0
2020-01-09 10:00:00,45.86,45.97,45.72,45.75,27783.0,45.86,45.97,45.72,45.75,27783.0
2020-01-09 10:30:00,45.71,45.98,45.69,45.83,18161.0,45.71,45.98,45.69,45.83,18161.0
2020-01-09 11:00:00,45.82,45.83,45.6,45.6,20722.0,45.82,45.83,45.6,45.6,20722.0
2020-01-09 11:30:00,45.6,45.6,45.42,45.49,21484.0,45.6,45.6,45.42,45.49,21484.0
2020-01-09 12:00:00,45.5,45.51,45.31,45.34,16289.0,45.5,45.51,45.31,45.34,16289.0
2020-01-09 12:30:00,45.34,45.46,45.33,45.39,16445.0,45.34,45.46,45.33,45.39,16445.0
2020-01-09 13:00:00,45.39,45.43,45.32,45.41,18809.0,45.39,45.43,45.32,45.41,18809.0
2020-01-09 13:30:00,45.42,45.53,45.36,45.37,28749.0,45.42,45.53,45.36,45.37,28749.0
2020-01-09 14:00:00,45.38,45.38,45.2,45.25,39938.0,45.38,45.38,45.2,45.25,39938.0
2020-01-09 14:30:00,45.25,45.28,45.2,45.23,30055.0,45.25,45.28,45.2,45.23,30055.0
2020-01-09 15:00:00,45.23,45.26,45.11,45.26,46526.0,45.23,45.26,45.11,45.26,46526.0
2020-01-09 15:30:00,45.26,45.27,45.09,45.18,152801.0,45.26,45.27,45.09,45.18,152801.0
2020-01-10 09:30:00,45.34,45.48,44.94,45.48,17686.0,45.34,45.48,44.94,45.48,17686.0
2020-01-10 10:00:00,45.45,45.77,45.39,45.68,17148.0,45.45,45.77,45.39,45.68,17148.0
2020-01-10 10:30:00,45.66,45.7,45.58,45.62,12169.0,45.66,45.7,45.58,45.62,12169.0
2020-01-10 11:00:00,45.64,45.71,45.4,45.43,17903.0,45.64,45.71,45.4,45.43,17903.0
2020-01-10 11:30:00,45.42,45.45,45.31,45.37,10876.0,45.42,45.45,45.31,45.37,10876.0
2020-01-10 12:00:00,45.36,45.56,45.36,45.53,9864.0,45.36,45.56,45.36,45.53,9864.0
2020-01-10 12:30:00,45.52,45.6,45.46,45.58,8795.0,45.52,45.6,45.46,45.58,8795.0
2020-01-10 13:00:00,45.58,45.87,45.57,45.82,15957.0,45.58,45.87,45.57,45.82,15957.0
2020-01-10 13:30:00,45.8,45.8,45.68,45.71,17821.0,45.8,45.8,45.68,45.71,17821.0
2020-01-10 14:00:00,45.7,45.71,45.61,45.62,10269.0,45.7,45.71,45.61,45.62,10269.0
2020-01-10 14:30:00,45.61,45.62,45.53,45.58,9490.0,45.61,45.62,45.53,45.58,9490.0
2020-01-10 15:00:00,45.58,45.58,45.05,45.36,90116.0,45.58,45.58,45.05,45.36,90116.0
2020-01-10 15:30:00,45.35,45.46,45.3,45.42,68269.0,45.35,45.46,45.3,45.42,68269.0
2020-01-13 09:30:00,45.26,45.42,45.01,45.31,17039.0,45.26,45.42,45.01,45.31,17039.0
2020-01-13 10:00:00,45.3,45.35,45.09,45.25,11534.0,45.3,45.35,45.09,45.25,11534.0
2020-01-13 10:30:00,45.24,45.24,45.09,45.14,11088.0,45.24,45.24,45.09,45.14,11088.0
2020-01-13 11:00:00,45.13,45.42,45.11,45.4,9489.0,45.13,45.42,45.11,45.4,9489.0
2020-01-13 11:30:00,45.38,45.42,45.1,45.27,27107.0,45.38,45.42,45.1,45.27,27107.0
2020-01-13 12:00:00,45.26,45.38,45.26,45.27,22531.0,45.26,45.38,45.26,45.27,22531.0
2020-01-13 12:30:00,45.27,45.39,45.24,45.29,11530.0,45.27,45.39,45.24,45.29,11530.0
2020-01-13 13:00:00,45.27,45.28,45.03,45.17,30697.0,45.27,45.28,45.03,45.17,30697.0
2020-01-13 13:30:00,45.19,45.34,45.16,45.34,28547.0,45.19,45.34,45.16,45.34,28547.0
2020-01-13 14:00:00,45.32,45.55,45.3,45.53,15612.0,45.32,45.55,45.3,45.53,15612.0
2020-01-13 14:30:00,45.53,45.74,45.46,45.72,25410.0,45.53,45.74,45.46,45.72,25410.0
2020-01-13 15:00:00,45.71,45.77,45.62,45.64,27799.0,45.71,45.77,45.62,45.64,27799.0
2020-01-13 15:30:00,45.64,45.91,45.62,45.9,103996.0,45.64,45.91,45.62,45.9,103996.0
2020-01-14 09:30:00,45.91,46.09,45.82,45.9,20935.0,45.91,46.09,45.82,45.9,20935.0
2020-01-14 10:00:00,45.94,45.95,45.73,45.82,9620.0,45.94,45.95,45.73,45.82,9620.0
2020-01-14 10:30:00,45.84,45.9,45.77,45.88,16020.0,45.84,45.9,45.77,45.88,16020.0
2020-01-14 11:00:00,45.84,46.05,45.79,45.95,12603.0,45.84,46.05,45.79,45.95,12603.0
2020-01-14 11:30:00,45.95,46.11,45.95,46.07,6749.0,45.95,46.11,45.95,46.07,6749.0
2020-01-14 12:00:00,46.08,46.24,46.07,46.2,9584.0,46.08,46.24,46.07,46.2,9584.0
2020-01-14 12:30:00,46.23,46.34,46.22,46.3,15870.0,46.23,46.34,46.22,46.3,15870.0
2020-01-14 13:00:00,46.28,46.3,46.13,46.16,7072.0,46.28,46.3,46.13,46.16,7072.0
2020-01-14 13:30:00,46.15,46.23,45.94,45.95,10172.0,46.15,46.23,45.94,45.95,10172.0
2020-01-14 14:00:00,45.96,46.06,45.89,46.02,19234.0,45.96,46.06,45.89,46.02,19234.0
2020-01-14 14:30:00,46.02,46.11,46.01,46.09,10514.0,46.02,46.11,46.01,46.09,10514.0
2020-01-14 15:00:00,46.09,46.22,46.07,46.07,28001.0,46.09,46.22,46.07,46.07,28001.0
2020-01-14 15:30:00,46.08,46.2,46.07,46.17,91923.0,46.08,46.2,46.07,46.17,91923.0
2020-01-15 09:30:00,45.91,46.25,45.91,46.1,9497.0,45.91,46.25,45.91,46.1,9497.0
2020-01-15 10:00:00,46.12,46.27,46.08,46.1,18768.0,46.12,46.27,46.08,46.1,18768.0
2020-01-15 10:30:00,46.09,46.26,46.08,46.26,9821.0,46.09,46.26,46.08,46.26,9821.0
2020-01-15 11:00:00,46.27,46.34,46.08,46.08,27198.0,46.27,46.34,46.08,46.08,27198.0
2020-01-15 11:30:00,46.08,46.33,46.08,46.24,9916.0,46.08,46.33,46.08,46.24,9916.0
2020-01-15 12:00:00,46.25,46.25,46.11,46.17,8118.0,46.25,46.25,46.11,46.17,8118.0
2020-01-15 12:30:00,46.16,46.21,46.08,46.17,10187.0,46.16,46.21,46.08,46.17,10187.0
2020-01-15 13:00:00,46.16,46.19,46.11,46.14,11255.0,46.16,46.19,46.11,46.14,11255.0
2020-01-15 13:30:00,46.15,46.21,46.12,46.15,19000.0,46.15,46.21,46.12,46.15,19000.0
2020-01-15 14:00:00,46.18,46.36,46.15,46.33,12827.0,46.18,46.36,46.15,46.33,12827.0
2020-01-15 14:30:00,46.34,46.36,46.27,46.28,13839.0,46.34,46.36,46.27,46.28,13839.0
2020-01-15 15:00:00,46.28,46.31,46.11,46.17,16684.0,46.28,46.31,46.11,46.17,16684.0
2020-01-15 15:30:00,46.19,46.29,46.13,46.26,77182.0,46.19,46.29,46.13,46.26,77182.0
2020-01-16 09:30:00,46.46,46.8,46.37,46.77,11999.0,46.46,46.8,46.37,46.77,11999.0
2020-01-16 10:00:00,46.8,46.83,46.33,46.44,13153.0,46.8,46.83,46.33,46.44,13153.0
2020-01-16 10:30:00,46.48,46.52,46.41,46.43,6195.0,46.48,46.52,46.41,46.43,6195.0
2020-01-16 11:00:00,46.4,46.4,46.17,46.22,10366.0,46.4,46.4,46.17,46.22,10366.0
2020-01-16 11:30:00,46.24,46.32,45.88,45.89,17184.0,46.24,46.32,45.88,45.89,17184.0
2020-01-16 12:00:00,45.89,45.96,45.82,45.9,9299.0,45.89,45.96,45.82,45.9,9299.0
2020-01-16 12:30:00,45.91,46.04,45.88,45.92,6204.0,45.91,46.04,45.88,45.92,6204.0
2020-01-16 13:00:00,45.95,45.95,45.85,45.94,7361.0,45.95,45.95,45.85,45.94,7361.0
2020-01-16 13:30:00,45.93,46.04,45.92,45.99,6031.0,45.93,46.04,45.92,45.99,6031.0
2020-01-16 14:00:00,46.0,46.02,45.93,45.98,5546.0,46.0,46.02,45.93,45.98,5546.0
2020-01-16 14:30:00,45.98,45.99,45.91,45.99,12894.0,45.98,45.99,45.91,45.99,12894.0
2020-01-16 15:00:00,45.98,46.05,45.98,46.01,10411.0,45.98,46.05,45.98,46.01,10411.0
2020-01-16 15:30:00,46.01,46.13,45.98,45.99,117335.0,46.01,46.13,45.98,45.99,117335.0
2020-01-17 09:30:00,46.16,46.16,45.92,45.92,14068.0,46.16,46.16,45.92,45.92,14068.0
2020-01-17 10:00:00,45.96,46.07,45.85,46.02,14461.0,45.96,46.07,45.85,46.02,14461.0
2020-01-17 10:30:00,46.01,46.06,45.94,46.04,18987.0,46.01,46.06,45.94,46.04,18987.0
2020-01-17 11:00:00,46.05,46.07,45.75,45.9,32384.0,46.05,46.07,45.75,45.9,32384.0
2020-01-17 11:30:00,45.94,46.03,45.93,45.99,24782.0,45.94,46.03,45.93,45.99,24782.0
2020-01-17 12:00:00,45.98,46.06,45.93,45.97,25026.0,45.98,46.06,45.93,45.97,25026.0
2020-01-17 12:30:00,45.97,46.04,45.79,45.84,18272.0,45.97,46.04,45.79,45.84,18272.0
2020-01-17 13:00:00,45.85,45.86,45.65,45.74,128349.0,45.85,45.86,45.65,45.74,128349.0
2020-01-17 13:30:00,45.73,45.78,45.67,45.71,48493.0,45.73,45.78,45.67,45.71,48493.0
2020-01-17 14:00:00,45.72,45.77,45.55,45.58,49128.0,45.72,45.77,45.55,45.58,49128.0
2020-01-17 14:30:00,45.58,45.73,45.57,45.68,13718.0,45.58,45.73,45.57,45.68,13718.0
2020-01-17 15:00:00,45.68,45.74,45.61,45.7,20103.0,45.68,45.74,45.61,45.7,20103.0
2020-01-17 15:30:00,45.7,45.78,45.59,45.59,138760.0,45.7,45.78,45.59,45.59,138760.0
2020-01-21 09:30:00,45.55,45.73,45.44,45.66,22739.0,45.55,45.73,45.44,45.66,22739.0
2020-01-21 10:00:00,45.64,45.79,45.62,45.75,42998.0,45.64,45.79,45.62,45.75,42998.0
2020-01-21 10:30:00,45.73,45.77,45.55,45.63,86251.0,45.73,45.77,45.55,45.63,86251.0
2020-01-21 11:00:00,45.61,45.76,45.43,45.54,192700.0,45.61,45.76,45.43,45.54,192700.0
2020-01-21 11:30:00,45.55,45.77,45.55,45.69,70389.0,45.55,45.77,45.55,45.69,70389.0
2020-01-21 12:00:00,45.69,45.8,45.53,45.57,135954.0,45.69,45.8,45.53,45.57,135954.0
2020-01-21 12:30:00,45.56,45.6,45.52,45.53,68590.0,45.56,45.6,45.52,45.53,68590.0
2020-01-21 13:00:00,45.53,45.57,45.35,45.35,29890.0,45.53,45.57,45.35,45.35,29890.0
2020-01-21 13:30:00,45.35,45.35,45.14,45.14,22435.0,45.35,45.35,45.14,45.14,22435.0
2020-01-21 14:00:00,45.16,45.22,45.07,45.15,35733.0,45.16,45.22,45.07,45.15,35733.0
2020-01-21 14:30:00,45.16,45.46,45.14,45.43,79939.0,45.16,45.46,45.14,45.43,79939.0
2020-01-21 15:00:00,45.43,45.46,45.31,45.38,61439.0,45.43,45.46,45.31,45.38,61439.0
2020-01-21 15:30:00,45.38,45.39,45.12,45.12,270718.0,45.38,45.39,45.12,45.12,270718.0
2020-01-22 09:30:00,45.13,45.37,44.96,45.06,31741.0,45.13,45.37,44.96,45.06,31741.0
2020-01-22 10:00:00,45.07,45.11,44.8,44.84,26271.0,45.07,45.11,44.8,44.84,26271.0
2020-01-22 10:30:00,44.82,45.15,44.8,44.99,68193.0,44.82,45.15,44.8,44.99,68193.0
2020-01-22 11:00:00,45.01,45.15,45.0,45.08,43347.0,45.01,45.15,45.0,45.08,43347.0
2020-01-22 11:30:00,45.08,45.17,45.08,45.13,19508.0,45.08,45.17,45.08,45.13,19508.0
2020-01-22 12:00:00,45.12,45.12,44.9,45.04,33731.0,45.12,45.12,44.9,45.04,33731.0
2020-01-22 12:30:00,45.06,45.09,44.96,44.96,16993.0,45.06,45.09,44.96,44.96,16993.0
2020-01-22 13:00:00,44.96,45.08,44.91,44.96,33665.0,44.96,45.08,44.91,44.96,33665.0
2020-01-22 13:30:00,44.97,45.05,44.93,44.93,35042.0,44.97,45.05,44.93,44.93,35042.0
2020-01-22 14:00:00,44.94,45.0,44.82,44.82,13872.0,44.94,45.0,44.82,44.82,13872.0
2020-01-22 14:30:00,44.81,44.89,44.8,44.83,21102.0,44.81,44.89,44.8,44.83,21102.0
2020-01-22 15:00:00,44.85,44.85,44.69,44.77,34371.0,44.85,44.85,44.69,44.77,34371.0
2020-01-22 15:30:00,44.77,44.94,44.72,44.84,160054.0,44.77,44.94,44.72,44.84,160054.0
2020-01-23 09:30:00,44.82,44.97,44.42,44.94,83957.0,44.82,44.97,44.42,44.94,83957.0
2020-01-23 10:00:00,44.94,45.1,44.71,45.1,34225.0,44.94,45.1,44.71,45.1,34225.0
2020-01-23 10:30:00,45.08,45.14,44.88,45.01,239665.0,45.08,45.14,44.88,45.01,239665.0
2020-01-23 11:00:00,45.02,45.15,44.88,44.93,108140.0,45.02,45.15,44.88,44.93,108140.0
2020-01-23 11:30:00,44.93,45.31,44.93,45.19,86317.0,44.93,45.31,44.93,45.19,86317.0
2020-01-23 12:00:00,45.16,45.18,45.04,45.16,13793.0,45.16,45.18,45.04,45.16,13793.0
2020-01-23 12:30:00,45.16,45.21,45.12,45.21,13180.0,45.16,45.21,45.12,45.21,13180.0
2020-01-23 13:00:00,45.22,45.27,45.13,45.2,22372.0,45.22,45.27,45.13,45.2,22372.0
2020-01-23 13:30:00,45.2,45.21,45.08,45.08,27725.0,45.2,45.21,45.08,45.08,27725.0
2020-01-23 14:00:00,45.09,45.25,45.09,45.16,34581.0,45.09,45.25,45.09,45.16,34581.0
2020-01-23 14:30:00,45.16,45.24,45.09,45.22,33700.0,45.16,45.24,45.09,45.22,33700.0
2020-01-23 15:00:00,45.23,45.23,45.06,45.11,58269.0,45.23,45.23,45.06,45.11,58269.0
2020-01-23 15:30:00,45.11,45.12,44.98,45.0,254966.0,45.11,45.12,44.98,45.0,254966.0
2020-01-24 09:30:00,45.1,45.1,44.51,44.81,42234.0,45.1,45.1,44.51,44.81,42234.0
2020-01-24 10:00:00,44.78,44.97,44.78,44.89,12927.0,44.78,44.97,44.78,44.89,12927.0
2020-01-24 10:30:00,44.83,44.86,44.5,44.57,9101.0,44.83,44.86,44.5,44.57,9101.0
2020-01-24 11:00:00,44.53,44.67,44.47,44.52,9716.0,44.53,44.67,44.47,44.52,9716.0
2020-01-24 11:30:00,44.53,44.53,44.31,44.34,15485.0,44.53,44.53,44.31,44.34,15485.0
2020-01-24 12:00:00,44.34,44.36,44.18,44.24,14793.0,44.34,44.36,44.18,44.24,14793.0
2020-01-24 12:30:00,44.29,44.47,44.29,44.39,7664.0,44.29,44.47,44.29,44.39,7664.0
2020-01-24 13:00:00,44.38,44.45,44.28,44.31,10780.0,44.38,44.45,44.28,44.31,10780.0
2020-01-24 13:30:00,44.27,44.28,44.07,44.15,20000.0,44.27,44.28,44.07,44.15,20000.0
2020-01-24 14:00:00,44.17,44.24,44.09,44.16,82087.0,44.17,44.24,44.09,44.16,82087.0
2020-01-24 14:30:00,44.17,44.39,44.16,44.39,16880.0,44.17,44.39,44.16,44.39,16880.0
2020-01-24 15:00:00,44.35,44.49,44.33,44.44,54917.0,44.35,44.49,44.33,44.44,54917.0
2020-01-24 15:30:00,44.43,44.44,44.25,44.32,99208.0,44.43,44.44,44.25,44.32,99208.0
2020-01-27 09:30:00,43.78,44.26,43.78,44.17,9331.0,43.78,44.26,43.78,44.17,9331.0
2020-01-27 10:00:00,44.09,44.21,43.99,44.21,7005.0,44.09,44.21,43.99,44.21,7005.0
2020-01-27 10:30:00,44.13,44.18,43.99,44.18,18855.0,44.13,44.18,43.99,44.18,18855.0
2020-01-27 11:00:00,44.21,44.26,44.08,44.23,28035.0,44.21,44.26,44.08,44.23,28035.0
2020-01-27 11:30:00,44.2,44.64,44.17,44.57,58592.0,44.2,44.64,44.17,44.57,58592.0
2020-01-27 12:00:00,44.56,44.72,44.54,44.58,14092.0,44.56,44.72,44.54,44.58,14092.0
2020-01-27 12:30:00,44.62,44.63,44.55,44.56,27985.0,44.62,44.63,44.55,44.56,27985.0
2020-01-27 13:00:00,44.58,44.66,44.53,44.64,5257.0,44.58,44.66,44.53,44.64,5257.0
2020-01-27 13:30:00,44.64,44.65,44.53,44.55,8358.0,44.64,44.65,44.53,44.55,8358.0
2020-01-27 14:00:00,44.53,44.59,44.5,44.52,7090.0,44.53,44.59,44.5,44.52,7090.0
2020-01-27 14:30:00,44.5,44.5,44.38,44.42,10535.0,44.5,44.5,44.38,44.42,10535.0
2020-01-27 15:00:00,44.4,44.5,44.36,44.38,19899.0,44.4,44.5,44.36,44.38,19899.0
2020-01-27 15:30:00,44.38,44.39,44.18,44.19,64707.0,44.38,44.39,44.18,44.19,64707.0
2020-01-28 09:30:00,44.23,44.52,43.97,44.2,14806.0,44.23,44.52,43.97,44.2,14806.0
2020-01-28 10:00:00,44.15,44.55,44.07,44.48,31470.0,44.15,44.55,44.07,44.48,31470.0
2020-01-28 10:30:00,44.47,44.47,44.23,44.27,5743.0,44.47,44.47,44.23,44.27,5743.0
2020-01-28 11:00:00,44.32,44.32,44.14,44.15,9001.0,44.32,44.32,44.14,44.15,9001.0
2020-01-28 11:30:00,44.14,44.16,43.98,44.14,8059.0,44.14,44.16,43.98,44.14,8059.0
2020-01-28 12:00:00,44.14,44.31,44.11,44.24,8972.0,44.14,44.31,44.11,44.24,8972.0
2020-01-28 12:30:00,44.22,44.23,44.13,44.17,8451.0,44.22,44.23,44.13,44.17,8451.0
2020-01-28 13:00:00,44.12,44.14,44.0,44.0,11674.0,44.12,44.14,44.0,44.0,11674.0
2020-01-28 13:30:00,44.02,44.02,43.81,43.91,34285.0,44.02,44.02,43.81,43.91,34285.0
2020-01-28 14:00:00,43.91,44.03,43.85,44.0,17701.0,43.91,44.03,43.85,44.0,17701.0
2020-01-28 14:30:00,44.01,44.18,43.97,44.1,91280.0,44.01,44.18,43.97,44.1,91280.0
2020-01-28 15:00:00,44.09,44.2,44.0,44.17,19840.0,44.09,44.2,44.0,44.17,19840.0
2020-01-28 15:30:00,44.18,44.2,44.0,44.01,135492.0,44.18,44.2,44.0,44.01,135492.0
2020-01-29 09:30:00,44.17,44.48,44.03,44.22,28033.0,44.17,44.48,44.03,44.22,28033.0
2020-01-29 10:00:00,44.26,44.26,44.04,44.17,12851.0,44.26,44.26,44.04,44.17,12851.0
2020-01-29 10:30:00,44.17,44.19,44.06,44.16,17513.0,44.17,44.19,44.06,44.16,17513.0
2020-01-29 11:00:00,44.17,44.29,44.1,44.22,26956.0,44.17,44.29,44.1,44.22,26956.0
2020-01-29 11:30:00,44.21,44.24,44.03,44.08,16386.0,44.21,44.24,44.03,44.08,16386.0
2020-01-29 12:00:00,44.06,44.08,43.84,43.87,22122.0,44.06,44.08,43.84,43.87,22122.0
2020-01-29 12:30:00,43.88,43.9,43.7,43.76,62965.0,43.88,43.9,43.7,43.76,62965.0
2020-01-29 13:00:00,43.76,44.0,43.76,43.91,21815.0,43.76,44.0,43.76,43.91,21815.0
2020-01-29 13:30:00,43.9,44.0,43.86,43.93,26216.0,43.9,44.0,43.86,43.93,26216.0
2020-01-29 14:00:00,43.93,44.01,43.88,43.98,13916.0,43.93,44.01,43.88,43.98,13916.0
2020-01-29 14:30:00,43.97,44.09,43.91,43.91,21049.0,43.97,44.09,43.91,43.91,21049.0
2020-01-29 15:00:00,43.91,43.95,43.82,43.9,16538.0,43.91,43.95,43.82,43.9,16538.0
2020-01-29 15:30:00,43.89,43.91,43.73,43.73,159487.0,43.89,43.91,43.73,43.73,159487.0
2020-01-30 09:30:00,43.51,44.02,43.46,43.83,11369.0,43.51,44.02,43.46,43.83,11369.0
2020-01-30 10:00:00,43.79,43.9,43.58,43.73,8885.0,43.79,43.9,43.58,43.73,8885.0
2020-01-30 10:30:00,43.69,43.76,43.61,43.69,18009.0,43.69,43.76,43.61,43.69,18009.0
2020-01-30 11:00:00,43.66,43.88,43.66,43.84,7010.0,43.66,43.88,43.66,43.84,7010.0
2020-01-30 11:30:00,43.85,43.99,43.79,43.9,6617.0,43.85,43.99,43.79,43.9,6617.0
2020-01-30 12:00:00,43.89,43.96,43.78,43.8,5111.0,43.89,43.96,43.78,43.8,5111.0
2020-01-30 12:30:00,43.78,43.8,43.63,43.67,6597.0,43.78,43.8,43.63,43.67,6597.0
2020-01-30 13:00:00,43.65,43.7,43.58,43.61,7120.0,43.65,43.7,43.58,43.61,7120.0
2020-01-30 13:30:00,43.59,43.73,43.56,43.6,11867.0,43.59,43.73,43.56,43.6,11867.0
2020-01-30 14:00:00,43.62,43.71,43.57,43.68,10815.0,43.62,43.71,43.57,43.68,10815.0
2020-01-30 14:30:00,43.66,43.79,43.54,43.76,12236.0,43.66,43.79,43.54,43.76,12236.0
2020-01-30 15:00:00,43.75,43.92,43.73,43.87,15338.0,43.75,43.92,43.73,43.87,15338.0
2020-01-30 15:30:00,43.88,43.92,43.81,43.85,65923.0,43.88,43.92,43.81,43.85,65923.0
2020-01-31 09:30:00,43.89,43.89,43.35,43.53,7568.0,43.89,43.89,43.35,43.53,7568.0
2020-01-31 10:00:00,43.37,43.37,42.95,43.06,11138.0,43.37,43.37,42.95,43.06,11138.0
2020-01-31 10:30:00,43.06,43.22,43.04,43.09,61044.0,43.06,43.22,43.04,43.09,61044.0
2020-01-31 11:00:00,43.1,43.13,42.94,43.08,11924.0,43.1,43.13,42.94,43.08,11924.0
2020-01-31 11:30:00,43.04,43.12,42.98,43.01,24175.0,43.04,43.12,42.98,43.01,24175.0
2020-01-31 12:00:00,43.0,43.08,42.91,42.96,10256.0,43.0,43.08,42.91,42.96,10256.0
2020-01-31 12:30:00,42.92,43.02,42.79,42.95,22166.0,42.92,43.02,42.79,42.95,22166.0
2020-01-31 13:00:00,42.95,43.11,42.95,43.08,21928.0,42.95,43.11,42.95,43.08,21928.0
2020-01-31 13:30:00,43.08,43.08,42.79,42.82,19788.0,43.08,43.08,42.79,42.82,19788.0
2020-01-31 14:00:00,42.84,42.9,42.74,42.77,15029.0,42.84,42.9,42.74,42.77,15029.0
2020-01-31 14:30:00,42.79,42.89,42.73,42.83,27746.0,42.79,42.89,42.73,42.83,27746.0
2020-01-31 15:00:00,42.78,42.85,42.47,42.49,98531.0,42.78,42.85,42.47,42.49,98531.0
2020-01-31 15:30:00,42.48,42.59,42.34,42.41,282056.0,42.48,42.59,42.34,42.41,282056.0
2020-02-03 09:30:00,42.77,43.47,42.77,43.41,99645.0,42.77,43.47,42.77,43.41,99645.0
2020-02-03 10:00:00,43.47,43.69,43.44,43.66,66195.0,43.47,43.69,43.44,43.66,66195.0
2020-02-03 10:30:00,43.67,43.92,43.61,43.75,33500.0,43.67,43.92,43.61,43.75,33500.0
2020-02-03 11:00:00,43.76,43.76,43.34,43.43,17627.0,43.76,43.76,43.34,43.43,17627.0
2020-02-03 11:30:00,43.44,43.46,43.32,43.44,15056.0,43.44,43.46,43.32,43.44,15056.0
2020-02-03 12:00:00,43.42,43.44,43.3,43.33,19679.0,43.42,43.44,43.3,43.33,19679.0
2020-02-03 12:30:00,43.34,43.54,43.29,43.42,57957.0,43.34,43.54,43.29,43.42,57957.0
2020-02-03 13:00:00,43.41,43.42,43.13,43.3,27656.0,43.41,43.42,43.13,43.3,27656.0
2020-02-03 13:30:00,43.33,43.44,43.15,43.3,72367.0,43.33,43.44,43.15,43.3,72367.0
2020-02-03 14:00:00,43.3,43.42,43.29,43.41,29713.0,43.3,43.42,43.29,43.41,29713.0
2020-02-03 14:30:00,43.4,43.52,43.35,43.51,34072.0,43.4,43.52,43.35,43.51,34072.0
2020-02-03 15:00:00,43.52,43.55,43.39,43.49,46285.0,43.52,43.55,43.39,43.49,46285.0
2020-02-03 15:30:00,43.49,43.53,43.2,43.24,152122.0,43.49,43.53,43.2,43.24,152122.0
2020-02-04 09:30:00,43.71,44.09,43.69,44.0,132531.0,43.71,44.09,43.69,44.0,132531.0
2020-02-04 10:00:00,43.95,44.05,43.74,43.85,93836.0,43.95,44.05,43.74,43.85,93836.0
2020-02-04 10:30:00,43.87,43.88,43.76,43.84,33680.0,43.87,43.88,43.76,43.84,33680.0
2020-02-04 11:00:00,43.83,43.86,43.65,43.74,46208.0,43.83,43.86,43.65,43.74,46208.0
2020-02-04 11:30:00,43.77,43.8,43.61,43.67,24011.0,43.77,43.8,43.61,43.67,24011.0
2020-02-04 12:00:00,43.67,43.71,43.58,43.68,37416.0,43.67,43.71,43.58,43.68,37416.0
2020-02-04 12:30:00,43.68,43.86,43.67,43.82,33653.0,43.68,43.86,43.67,43.82,33653.0
2020-02-04 13:00:00,43.83,43.86,43.7,43.77,25670.0,43.83,43.86,43.7,43.77,25670.0
2020-02-04 13:30:00,43.79,43.83,43.7,43.8,15964.0,43.79,43.83,43.7,43.8,15964.0
2020-02-04 14:00:00,43.78,43.85,43.75,43.79,18827.0,43.78,43.85,43.75,43.79,18827.0
2020-02-04 14:30:00,43.78,43.86,43.77,43.77,39824.0,43.78,43.86,43.77,43.77,39824.0
2020-02-04 15:00:00,43.73,43.81,43.62,43.69,34785.0,43.73,43.81,43.62,43.69,34785.0
2020-02-04 15:30:00,43.69,43.75,43.6,43.65,187577.0,43.69,43.75,43.6,43.65,187577.0
2020-02-05 09:30:00,44.09,44.32,43.77,44.0,60213.0,44.09,44.32,43.77,44.0,60213.0
2020-02-05 10:00:00,44.0,44.09,43.81,43.93,32542.0,44.0,44.09,43.81,43.93,32542.0
2020-02-05 10:30:00,43.94,44.09,43.91,44.07,40683.0,43.94,44.09,43.91,44.07,40683.0
2020-02-05 11:00:00,44.05,44.33,44.01,44.33,37978.0,44.05,44.33,44.01,44.33,37978.0
2020-02-05 11:30:00,44.33,44.57,44.24,44.49,18530.0,44.33,44.57,44.24,44.49,18530.0
2020-02-05 12:00:00,44.51,44.73,44.48,44.6,19682.0,44.51,44.73,44.48,44.6,19682.0
2020-02-05 12:30:00,44.61,44.69,44.48,44.48,18400.0,44.61,44.69,44.48,44.48,18400.0
2020-02-05 13:00:00,44.47,44.48,44.35,44.38,27061.0,44.47,44.48,44.35,44.38,27061.0
2020-02-05 13:30:00,44.39,44.46,44.37,44.43,28542.0,44.39,44.46,44.37,44.43,28542.0
2020-02-05 14:00:00,44.42,44.45,44.31,44.36,39816.0,44.42,44.45,44.31,44.36,39816.0
2020-02-05 14:30:00,44.33,44.43,44.33,44.43,20568.0,44.33,44.43,44.33,44.43,20568.0
2020-02-05 15:00:00,44.43,44.46,44.31,44.34,121867.0,44.43,44.46,44.31,44.34,121867.0
2020-02-05 15:30:00,44.36,44.73,44.32,44.55,163084.0,44.36,44.73,44.32,44.55,163084.0
2020-02-06 09:30:00,44.7,44.81,43.85,44.03,14576.0,44.7,44.81,43.85,44.03,14576.0
2020-02-06 10:00:00,44.13,44.13,43.6,43.7,11838.0,44.13,44.13,43.6,43.7,11838.0
2020-02-06 10:30:00,43.69,43.83,43.65,43.76,10350.0,43.69,43.83,43.65,43.76,10350.0
2020-02-06 11:00:00,43.77,43.77,43.49,43.55,16702.0,43.77,43.77,43.49,43.55,16702.0
2020-02-06 11:30:00,43.58,43.62,43.38,43.4,27450.0,43.58,43.62,43.38,43.4,27450.0
2020-02-06 12:00:00,43.39,43.41,43.24,43.33,31255.0,43.39,43.41,43.24,43.33,31255.0
2020-02-06 12:30:00,43.33,43.4,43.02,43.07,45618.0,43.33,43.4,43.02,43.07,45618.0
2020-02-06 13:00:00,43.08,43.36,43.04,43.36,50439.0,43.08,43.36,43.04,43.36,50439.0
2020-02-06 13:30:00,43.36,43.59,43.29,43.53,29937.0,43.36,43.59,43.29,43.53,29937.0
2020-02-06 14:00:00,43.53,43.55,43.29,43.43,55681.0,43.53,43.55,43.29,43.43,55681.0
2020-02-06 14:30:00,43.43,43.61,43.41,43.51,44726.0,43.43,43.61,43.41,43.51,44726.0
2020-02-06 15:00:00,43.51,43.56,43.36,43.5,53524.0,43.51,43.56,43.36,43.5,53524.0
2020-02-06 15:30:00,43.51,43.6,43.4,43.45,126723.0,43.51,43.6,43.4,43.45,126723.0
2020-02-07 09:30:00,43.24,43.53,43.13,43.26,19396.0,43.24,43.53,43.13,43.26,19396.0
2020-02-07 10:00:00,43.22,43.27,43.0,43.22,22531.0,43.22,43.27,43.0,43.22,22531.0
2020-02-07 10:30:00,43.22,43.22,43.11,43.13,20700.0,43.22,43.22,43.11,43.13,20700.0
2020-02-07 11:00:00,43.13,43.35,43.06,43.33,16280.0,43.13,43.35,43.06,43.33,16280.0
2020-02-07 11:30:00,43.33,43.38,43.2,43.24,17778.0,43.33,43.38,43.2,43.24,17778.0
2020-02-07 12:00:00,43.25,43.48,43.18,43.46,23958.0,43.25,43.48,43.18,43.46,23958.0
2020-02-07 12:30:00,43.46,43.46,43.22,43.27,11449.0,43.46,43.46,43.22,43.27,11449.0
2020-02-07 13:00:00,43.26,43.26,43.11,43.18,15138.0,43.26,43.26,43.11,43.18,15138.0
2020-02-07 13:30:00,43.19,43.3,43.12,43.2,19685.0,43.19,43.3,43.12,43.2,19685.0
2020-02-07 14:00:00,43.21,43.27,43.14,43.27,16768.0,43.21,43.27,43.14,43.27,16768.0
2020-02-07 14:30:00,43.26,43.39,43.26,43.36,15310.0,43.26,43.39,43.26,43.36,15310.0
2020-02-07 15:00:00,43.36,43.39,43.31,43.37,23651.0,43.36,43.39,43.31,43.37,23651.0
2020-02-07 15:30:00,43.36,43.47,43.31,43.34,86463.0,43.36,43.47,43.31,43.34,86463.0
2020-02-10 09:30:00,43.25,43.58,43.25,43.43,19693.0,43.25,43.58,43.25,43.43,19693.0
2020-02-10 10:00:00,43.44,43.68,43.42,43.65,25844.0,43.44,43.68,43.42,43.65,25844.0
2020-02-10 10:30:00,43.67,43.77,43.53,43.58,43970.0,43.67,43.77,43.53,43.58,43970.0
2020-02-10 11:00:00,43.58,43.6,43.26,43.26,16910.0,43.58,43.6,43.26,43.26,16910.0
2020-02-10 11:30:00,43.31,43.36,43.11,43.15,24411.0,43.31,43.36,43.11,43.15,24411.0
2020-02-10 12:00:00,43.16,43.18,43.03,43.14,18078.0,43.16,43.18,43.03,43.14,18078.0
2020-02-10 12:30:00,43.15,43.27,43.09,43.23,27416.0,43.15,43.27,43.09,43.23,27416.0
2020-02-10 13:00:00,43.23,43.45,43.18,43.45,45746.0,43.23,43.45,43.18,43.45,45746.0
2020-02-10 13:30:00,43.44,43.44,43.18,43.3,23400.0,43.44,43.44,43.18,43.3,23400.0
2020-02-10 14:00:00,43.28,43.47,43.25,43.41,111890.0,43.28,43.47,43.25,43.41,111890.0
2020-02-10 14:30:00,43.4,43.64,43.38,43.59,39091.0,43.4,43.64,43.38,43.59,39091.0
2020-02-10 15:00:00,43.59,43.63,43.46,43.59,68665.0,43.59,43.63,43.46,43.59,68665.0
2020-02-10 15:30:00,43.58,43.75,43.36,43.75,160848.0,43.58,43.75,43.36,43.75,160848.0
2020-02-11 09:30:00,47.98,48.64,45.02,47.45,564901.0,47.98,48.64,45.02,47.45,564901.0
2020-02-11 10:00:00,47.45,48.08,47.28,47.57,258514.0,47.45,48.08,47.28,47.57,258514.0
2020-02-11 10:30:00,47.67,47.8,47.36,47.71,197736.0,47.67,47.8,47.36,47.71,197736.0
2020-02-11 11:00:00,47.7,47.97,47.45,47.48,179197.0,47.7,47.97,47.45,47.48,179197.0
2020-02-11 11:30:00,47.45,47.9,47.45,47.86,169616.0,47.45,47.9,47.45,47.86,169616.0
2020-02-11 12:00:00,47.84,48.19,47.53,47.67,199760.0,47.84,48.19,47.53,47.67,199760.0
2020-02-11 12:30:00,47.73,47.73,47.05,47.25,85575.0,47.73,47.73,47.05,47.25,85575.0
2020-02-11 13:00:00,47.24,47.3,46.81,46.86,57868.0,47.24,47.3,46.81,46.86,57868.0
2020-02-11 13:30:00,46.87,47.0,46.66,46.91,62594.0,46.87,47.0,46.66,46.91,62594.0
2020-02-11 14:00:00,46.94,47.5,46.71,47.5,48031.0,46.94,47.5,46.71,47.5,48031.0
2020-02-11 14:30:00,47.5,47.51,47.18,47.28,51531.0,47.5,47.51,47.18,47.28,51531.0
2020-02-11 15:00:00,47.3,47.3,46.77,46.97,69516.0,47.3,47.3,46.77,46.97,69516.0
2020-02-11 15:30:00,46.99,47.0,46.47,46.49,307942.0,46.99,47.0,46.47,46.49,307942.0
2020-02-12 09:30:00,47.14,48.5,47.07,48.18,210109.0,47.14,48.5,47.07,48.18,210109.0
2020-02-12 10:00:00,48.17,48.28,47.26,47.33,102761.0,48.17,48.28,47.26,47.33,102761.0
2020-02-12 10:30:00,47.33,47.34,46.0,46.58,72379.0,47.33,47.34,46.0,46.58,72379.0
2020-02-12 11:00:00,46.57,47.92,46.25,47.88,146210.0,46.57,47.92,46.25,47.88,146210.0
2020-02-12 11:30:00,47.86,47.96,47.57,47.71,36637.0,47.86,47.96,47.57,47.71,36637.0
2020-02-12 12:00:00,47.72,47.88,47.62,47.79,44374.0,47.72,47.88,47.62,47.79,44374.0
2020-02-12 12:30:00,47.78,47.85,47.37,47.49,67912.0,47.78,47.85,47.37,47.49,67912.0
2020-02-12 13:00:00,47.45,47.53,47.34,47.43,61744.0,47.45,47.53,47.34,47.43,61744.0
2020-02-12 13:30:00,47.44,47.51,47.24,47.39,37445.0,47.44,47.51,47.24,47.39,37445.0
2020-02-12 14:00:00,47.39,47.53,47.28,47.39,63315.0,47.39,47.53,47.28,47.39,63315.0
2020-02-12 14:30:00,47.38,47.43,47.2,47.22,30363.0,47.38,47.43,47.2,47.22,30363.0
2020-02-12 15:00:00,47.22,47.4,47.18,47.26,36441.0,47.22,47.4,47.18,47.26,36441.0
2020-02-12 15:30:00,47.27,47.79,47.26,47.72,194990.0,47.27,47.79,47.26,47.72,194990.0
2020-02-13 09:30:00,47.27,47.66,47.04,47.36,26633.0,47.27,47.66,47.04,47.36,26633.0
2020-02-13 10:00:00,47.41,47.9,47.34,47.88,27409.0,47.41,47.9,47.34,47.88,27409.0
2020-02-13 10:30:00,47.86,47.99,47.7,47.94,28202.0,47.86,47.99,47.7,47.94,28202.0
2020-02-13 11:00:00,47.94,47.97,47.79,47.84,40509.0,47.94,47.97,47.79,47.84,40509.0
2020-02-13 11:30:00,47.83,47.9,47.78,47.89,38081.0,47.83,47.9,47.78,47.89,38081.0
2020-02-13 12:00:00,47.89,47.98,47.78,47.78,37383.0,47.89,47.98,47.78,47.78,37383.0
2020-02-13 12:30:00,47.77,47.77,47.59,47.66,26859.0,47.77,47.77,47.59,47.66,26859.0
2020-02-13 13:00:00,47.67,47.9,47.66,47.9,14595.0,47.67,47.9,47.66,47.9,14595.0
2020-02-13 13:30:00,47.88,48.01,47.81,47.84,22025.0,47.88,48.01,47.81,47.84,22025.0
2020-02-13 14:00:00,47.83,47.83,47.68,47.81,21742.0,47.83,47.83,47.68,47.81,21742.0
2020-02-13 14:30:00,47.81,47.94,47.8,47.85,18799.0,47.81,47.94,47.8,47.85,18799.0
2020-02-13 15:00:00,47.84,47.91,47.81,47.88,29063.0,47.84,47.91,47.81,47.88,29063.0
2020-02-13 15:30:00,47.9,48.01,47.79,47.86,88206.0,47.9,48.01,47.79,47.86,88206.0
2020-02-14 09:30:00,47.95,47.97,47.51,47.67,14819.0,47.95,47.97,47.51,47.67,14819.0
2020-02-14 10:00:00,47.66,47.81,47.58,47.58,17737.0,47.66,47.81,47.58,47.58,17737.0
2020-02-14 10:30:00,47.56,47.59,47.43,47.55,32797.0,47.56,47.59,47.43,47.55,32797.0
2020-02-14 11:00:00,47.55,47.61,47.4,47.4,25646.0,47.55,47.61,47.4,47.4,25646.0
2020-02-14 11:30:00,47.38,47.38,47.28,47.3,24695.0,47.38,47.38,47.28,47.3,24695.0
2020-02-14 12:00:00,47.29,47.4,47.24,47.4,28196.0,47.29,47.4,47.24,47.4,28196.0
2020-02-14 12:30:00,47.4,47.45,47.29,47.42,32568.0,47.4,47.45,47.29,47.42,32568.0
2020-02-14 13:00:00,47.39,47.43,47.18,47.28,17150.0,47.39,47.43,47.18,47.28,17150.0
2020-02-14 13:30:00,47.26,47.26,47.08,47.08,19753.0,47.26,47.26,47.08,47.08,19753.0
2020-02-14 14:00:00,47.08,47.41,47.06,47.4,35138.0,47.08,47.41,47.06,47.4,35138.0
2020-02-14 14:30:00,47.39,47.42,47.23,47.32,21653.0,47.39,47.42,47.23,47.32,21653.0
2020-02-14 15:00:00,47.32,47.56,47.31,47.56,19796.0,47.32,47.56,47.31,47.56,19796.0
2020-02-14 15:30:00,47.55,47.67,47.47,47.49,96527.0,47.55,47.67,47.47,47.49,96527.0
2020-02-18 09:30:00,47.53,47.97,47.45,47.74,15292.0,47.53,47.97,47.45,47.74,15292.0
2020-02-18 10:00:00,47.68,48.03,47.68,47.9,26833.0,47.68,48.03,47.68,47.9,26833.0
2020-02-18 10:30:00,47.89,48.35,47.79,47.93,31702.0,47.89,48.35,47.79,47.93,31702.0
2020-02-18 11:00:00,47.86,48.01,47.49,47.52,13664.0,47.86,48.01,47.49,47.52,13664.0
2020-02-18 11:30:00,47.52,47.63,47.34,47.51,12406.0,47.52,47.63,47.34,47.51,12406.0
2020-02-18 12:00:00,47.38,47.48,47.28,47.32,14524.0,47.38,47.48,47.28,47.32,14524.0
2020-02-18 12:30:00,47.33,47.47,47.33,47.44,8074.0,47.33,47.47,47.33,47.44,8074.0
2020-02-18 13:00:00,47.44,47.53,47.4,47.45,7747.0,47.44,47.53,47.4,47.45,7747.0
2020-02-18 13:30:00,47.45,47.48,47.37,47.48,16247.0,47.45,47.48,47.37,47.48,16247.0
2020-02-18 14:00:00,47.48,47.66,47.41,47.66,10192.0,47.48,47.66,47.41,47.66,10192.0
2020-02-18 14:30:00,47.64,47.69,47.61,47.65,10222.0,47.64,47.69,47.61,47.65,10222.0
2020-02-18 15:00:00,47.65,47.66,47.37,47.4,40441.0,47.65,47.66,47.37,47.4,40441.0
2020-02-18 15:30:00,47.41,47.48,47.3,47.39,75952.0,47.41,47.48,47.3,47.39,75952.0
2020-02-19 09:30:00,47.6,47.75,47.23,47.58,22142.0,47.6,47.75,47.23,47.58,22142.0
2020-02-19 10:00:00,47.55,47.67,47.42,47.66,14042.0,47.55,47.67,47.42,47.66,14042.0
2020-02-19 10:30:00,47.66,47.69,47.57,47.64,24142.0,47.66,47.69,47.57,47.64,24142.0
2020-02-19 11:00:00,47.64,47.9,47.62,47.73,21619.0,47.64,47.9,47.62,47.73,21619.0
2020-02-19 11:30:00,47.71,47.72,47.56,47.71,16084.0,47.71,47.72,47.56,47.71,16084.0
2020-02-19 12:00:00,47.71,47.81,47.69,47.81,17789.0,47.71,47.81,47.69,47.81,17789.0
2020-02-19 12:30:00,47.81,48.0,47.81,48.0,18217.0,47.81,48.0,47.81,48.0,18217.0
2020-02-19 13:00:00,47.98,48.0,47.9,47.98,18006.0,47.98,48.0,47.9,47.98,18006.0
2020-02-19 13:30:00,47.99,48.02,47.9,48.0,18939.0,47.99,48.02,47.9,48.0,18939.0
2020-02-19 14:00:00,48.0,48.19,47.96,48.16,19357.0,48.0,48.19,47.96,48.16,19357.0
2020-02-19 14:30:00,48.16,48.23,48.13,48.22,34667.0,48.16,48.23,48.13,48.22,34667.0
2020-02-19 15:00:00,48.23,48.34,48.1,48.34,85281.0,48.23,48.34,48.1,48.34,85281.0
2020-02-19 15:30:00,48.35,48.39,47.91,48.01,266779.0,48.35,48.39,47.91,48.01,266779.0
2020-02-20 09:30:00,47.98,48.19,47.89,48.06,28119.0,47.98,48.19,47.89,48.06,28119.0
2020-02-20 10:00:00,48.08,48.36,47.96,48.24,49553.0,48.08,48.36,47.96,48.24,49553.0
2020-02-20 10:30:00,48.25,48.25,47.94,48.08,26131.0,48.25,48.25,47.94,48.08,26131.0
2020-02-20 11:00:00,48.05,48.39,48.0,48.0,43647.0,48.05,48.39,48.0,48.0,43647.0
2020-02-20 11:30:00,48.0,48.16,47.81,47.96,22609.0,48.0,48.16,47.81,47.96,22609.0
2020-02-20 12:00:00,47.97,48.29,47.93,48.28,47483.0,47.97,48.29,47.93,48.28,47483.0
2020-02-20 12:30:00,48.29,48.4,48.23,48.38,38067.0,48.29,48.4,48.23,48.38,38067.0
2020-02-20 13:00:00,48.37,48.48,48.24,48.4,37827.0,48.37,48.48,48.24,48.4,37827.0
2020-02-20 13:30:00,48.39,48.49,48.33,48.45,14632.0,48.39,48.49,48.33,48.45,14632.0
2020-02-20 14:00:00,48.5,48.64,48.37,48.38,19056.0,48.5,48.64,48.37,48.38,19056.0
2020-02-20 14:30:00,48.38,48.54,48.37,48.54,26211.0,48.38,48.54,48.37,48.54,26211.0
2020-02-20 15:00:00,48.53,48.66,48.5,48.63,25799.0,48.53,48.66,48.5,48.63,25799.0
2020-02-20 15:30:00,48.63,48.66,48.44,48.63,119450.0,48.63,48.66,48.44,48.63,119450.0
2020-02-21 09:30:00,48.5,48.75,48.02,48.27,21821.0,48.5,48.75,48.02,48.27,21821.0
2020-02-21 10:00:00,48.22,48.26,48.02,48.2,36836.0,48.22,48.26,48.02,48.2,36836.0
2020-02-21 10:30:00,48.21,48.36,47.97,48.34,19409.0,48.21,48.36,47.97,48.34,19409.0
2020-02-21 11:00:00,48.36,48.71,48.36,48.61,27412.0,48.36,48.71,48.36,48.61,27412.0
2020-02-21 11:30:00,48.63,48.76,48.6,48.69,22306.0,48.63,48.76,48.6,48.69,22306.0
2020-02-21 12:00:00,48.7,48.78,48.6,48.77,14388.0,48.7,48.78,48.6,48.77,14388.0
2020-02-21 12:30:00,48.75,48.84,48.68,48.8,16218.0,48.75,48.84,48.68,48.8,16218.0
2020-02-21 13:00:00,48.8,48.81,48.55,48.56,13763.0,48.8,48.81,48.55,48.56,13763.0
2020-02-21 13:30:00,48.6,48.63,48.53,48.57,14621.0,48.6,48.63,48.53,48.57,14621.0
2020-02-21 14:00:00,48.58,48.78,48.57,48.69,23629.0,48.58,48.78,48.57,48.69,23629.0
2020-02-21 14:30:00,48.7,48.85,48.58,48.67,62560.0,48.7,48.85,48.58,48.67,62560.0
2020-02-21 15:00:00,48.67,48.79,48.51,48.51,66772.0,48.67,48.79,48.51,48.51,66772.0
2020-02-21 15:30:00,48.53,48.68,48.48,48.66,85945.0,48.53,48.68,48.48,48.66,85945.0
2020-02-24 09:30:00,47.65,47.79,47.32,47.79,21876.0,47.65,47.79,47.32,47.79,21876.0
2020-02-24 10:00:00,47.8,48.1,47.79,48.0,17352.0,47.8,48.1,47.79,48.0,17352.0
2020-02-24 10:30:00,47.93,48.44,47.9,48.29,24319.0,47.93,48.44,47.9,48.29,24319.0
2020-02-24 11:00:00,48.27,48.39,48.06,48.34,17647.0,48.27,48.39,48.06,48.34,17647.0
2020-02-24 11:30:00,48.33,48.33,48.03,48.04,26305.0,48.33,48.33,48.03,48.04,26305.0
2020-02-24 12:00:00,48.03,48.03,47.9,47.9,28145.0,48.03,48.03,47.9,47.9,28145.0
2020-02-24 12:30:00,47.9,47.93,47.64,47.66,17005.0,47.9,47.93,47.64,47.66,17005.0
2020-02-24 13:00:00,47.64,47.65,47.39,47.44,33721.0,47.64,47.65,47.39,47.44,33721.0
2020-02-24 13:30:00,47.45,47.46,47.29,47.38,45404.0,47.45,47.46,47.29,47.38,45404.0
2020-02-24 14:00:00,47.4,47.47,47.32,47.41,35862.0,47.4,47.47,47.32,47.41,35862.0
2020-02-24 14:30:00,47.41,47.9,47.41,47.83,23342.0,47.41,47.9,47.41,47.83,23342.0
2020-02-24 15:00:00,47.83,47.97,47.69,47.76,59895.0,47.83,47.97,47.69,47.76,59895.0
2020-02-24 15:30:00,47.76,47.77,47.41,47.44,155434.0,47.76,47.77,47.41,47.44,155434.0
2020-02-25 09:30:00,47.47,47.76,46.76,47.07,21366.0,47.47,47.76,46.76,47.07,21366.0
2020-02-25 10:00:00,47.04,47.26,46.88,46.89,22805.0,47.04,47.26,46.88,46.89,22805.0
2020-02-25 10:30:00,46.92,47.15,46.79,47.01,18468.0,46.92,47.15,46.79,47.01,18468.0
2020-02-25 11:00:00,47.06,47.14,46.66,46.92,10441.0,47.06,47.14,46.66,46.92,10441.0
2020-02-25 11:30:00,46.9,47.0,46.83,46.84,9126.0,46.9,47.0,46.83,46.84,9126.0
2020-02-25 12:00:00,46.84,46.86,46.59,46.61,17348.0,46.84,46.86,46.59,46.61,17348.0
2020-02-25 12:30:00,46.6,46.75,46.44,46.48,9401.0,46.6,46.75,46.44,46.48,9401.0
2020-02-25 13:00:00,46.46,46.52,46.16,46.21,23106.0,46.46,46.52,46.16,46.21,23106.0
2020-02-25 13:30:00,46.19,46.19,45.83,45.86,19001.0,46.19,46.19,45.83,45.86,19001.0
2020-02-25 14:00:00,45.82,45.89,45.4,45.4,83429.0,45.82,45.89,45.4,45.4,83429.0
2020-02-25 14:30:00,45.43,45.59,44.82,45.57,120643.0,45.43,45.59,44.82,45.57,120643.0
2020-02-25 15:00:00,45.57,45.74,45.42,45.54,21735.0,45.57,45.74,45.42,45.54,21735.0
2020-02-25 15:30:00,45.54,45.55,45.27,45.32,123498.0,45.54,45.55,45.27,45.32,123498.0
2020-02-26 09:30:00,45.57,45.88,45.25,45.26,12290.0,45.57,45.88,45.25,45.26,12290.0
2020-02-26 10:00:00,45.19,45.19,44.83,44.89,14369.0,45.19,45.19,44.83,44.89,14369.0
2020-02-26 10:30:00,44.9,45.15,44.85,44.91,25612.0,44.9,45.15,44.85,44.91,25612.0
2020-02-26 11:00:00,44.91,44.99,44.67,44.9,22570.0,44.91,44.99,44.67,44.9,22570.0
2020-02-26 11:30:00,44.87,44.87,44.44,44.56,16343.0,44.87,44.87,44.44,44.56,16343.0
2020-02-26 12:00:00,44.53,44.56,44.18,44.24,19183.0,44.53,44.56,44.18,44.24,19183.0
2020-02-26 12:30:00,44.25,44.43,44.18,44.25,26987.0,44.25,44.43,44.18,44.25,26987.0
2020-02-26 13:00:00,44.24,44.38,44.22,44.36,17421.0,44.24,44.38,44.22,44.36,17421.0
2020-02-26 13:30:00,44.34,44.35,43.93,43.93,24119.0,44.34,44.35,43.93,43.93,24119.0
2020-02-26 14:00:00,43.96,44.18,43.9,44.04,17304.0,43.96,44.18,43.9,44.04,17304.0
2020-02-26 14:30:00,43.99,44.07,43.85,43.85,11617.0,43.99,44.07,43.85,43.85,11617.0
2020-02-26 15:00:00,43.89,44.12,43.81,43.97,25586.0,43.89,44.12,43.81,43.97,25586.0
2020-02-26 15:30:00,43.97,43.99,43.68,43.75,118962.0,43.97,43.99,43.68,43.75,118962.0
2020-02-27 09:30:00,42.79,42.89,42.31,42.76,30357.0,42.79,42.89,42.31,42.76,30357.0
2020-02-27 10:00:00,42.75,43.2,42.7,43.2,42382.0,42.75,43.2,42.7,43.2,42382.0
2020-02-27 10:30:00,43.2,43.43,43.0,43.33,62383.0,43.2,43.43,43.0,43.33,62383.0
2020-02-27 11:00:00,43.29,43.57,43.29,43.37,25775.0,43.29,43.57,43.29,43.37,25775.0
2020-02-27 11:30:00,43.33,43.56,43.25,43.55,20863.0,43.33,43.56,43.25,43.55,20863.0
2020-02-27 12:00:00,43.55,43.9,43.5,43.76,22843.0,43.55,43.9,43.5,43.76,22843.0
2020-02-27 12:30:00,43.76,43.9,43.71,43.74,23849.0,43.76,43.9,43.71,43.74,23849.0
2020-02-27 13:00:00,43.7,43.85,43.52,43.54,18959.0,43.7,43.85,43.52,43.54,18959.0
2020-02-27 13:30:00,43.56,43.61,42.95,43.05,41499.0,43.56,43.61,42.95,43.05,41499.0
2020-02-27 14:00:00,43.01,43.17,42.87,43.14,22635.0,43.01,43.17,42.87,43.14,22635.0
2020-02-27 14:30:00,43.15,43.21,42.95,42.99,16713.0,43.15,43.21,42.95,42.99,16713.0
2020-02-27 15:00:00,42.95,43.07,42.88,43.01,45214.0,42.95,43.07,42.88,43.01,45214.0
2020-02-27 15:30:00,43.02,43.06,42.45,42.45,117646.0,43.02,43.06,42.45,42.45,117646.0
2020-02-28 09:30:00,41.23,41.97,40.9,41.14,40153.0,41.23,41.97,40.9,41.14,40153.0
2020-02-28 10:00:00,41.07,41.78,40.87,41.42,61355.0,41.07,41.78,40.87,41.42,61355.0
2020-02-28 10:30:00,41.39,42.02,41.31,41.72,40213.0,41.39,42.02,41.31,41.72,40213.0
2020-02-28 11:00:00,41.72,41.83,41.43,41.83,24164.0,41.72,41.83,41.43,41.83,24164.0
2020-02-28 11:30:00,41.84,42.37,41.78,41.85,47957.0,41.84,42.37,41.78,41.85,47957.0
2020-02-28 12:00:00,41.87,42.31,41.65,42.26,34509.0,41.87,42.31,41.65,42.26,34509.0
2020-02-28 12:30:00,42.34,42.51,42.03,42.51,21148.0,42.34,42.51,42.03,42.51,21148.0
2020-02-28 13:00:00,42.43,42.48,42.05,42.13,19697.0,42.43,42.48,42.05,42.13,19697.0
2020-02-28 13:30:00,42.12,42.13,41.74,41.97,27860.0,42.12,42.13,41.74,41.97,27860.0
2020-02-28 14:00:00,41.93,41.93,41.61,41.72,20864.0,41.93,41.93,41.61,41.72,20864.0
2020-02-28 14:30:00,41.71,42.03,41.68,41.8,37774.0,41.71,42.03,41.68,41.8,37774.0
2020-02-28 15:00:00,41.8,42.01,41.65,41.76,52179.0,41.8,42.01,41.65,41.76,52179.0
2020-02-28 15:30:00,41.73,42.81,41.7,42.73,205178.0,41.73,42.81,41.7,42.73,205178.0
2020-03-02 09:30:00,42.88,42.88,42.02,42.2,29123.0,42.88,42.88,42.02,42.2,29123.0
2020-03-02 10:00:00,42.23,42.38,41.99,42.33,34033.0,42.23,42.38,41.99,42.33,34033.0
2020-03-02 10:30:00,42.37,42.88,42.17,42.77,23912.0,42.37,42.88,42.17,42.77,23912.0
2020-03-02 11:00:00,42.75,43.07,42.7,42.97,34134.0,42.75,43.07,42.7,42.97,34134.0
2020-03-02 11:30:00,42.99,43.25,42.89,43.21,28589.0,42.99,43.25,42.89,43.21,28589.0
2020-03-02 12:00:00,43.19,43.41,43.04,43.17,36070.0,43.19,43.41,43.04,43.17,36070.0
2020-03-02 12:30:00,43.17,43.43,43.16,43.38,21777.0,43.17,43.43,43.16,43.38,21777.0
2020-03-02 13:00:00,43.4,43.41,43.0,43.03,25716.0,43.4,43.41,43.0,43.03,25716.0
2020-03-02 13:30:00,43.02,43.22,42.95,43.17,38414.0,43.02,43.22,42.95,43.17,38414.0
2020-03-02 14:00:00,43.14,43.4,43.14,43.24,31030.0,43.14,43.4,43.14,43.24,31030.0
2020-03-02 14:30:00,43.25,43.28,42.94,43.12,39593.0,43.25,43.28,42.94,43.12,39593.0
2020-03-02 15:00:00,43.11,43.32,43.11,43.28,38161.0,43.11,43.32,43.11,43.28,38161.0
2020-03-02 15:30:00,43.29,44.15,43.29,44.05,132407.0,43.29,44.15,43.29,44.05,132407.0
2020-03-03 09:30:00,43.85,44.0,43.33,43.75,24355.0,43.85,44.0,43.33,43.75,24355.0
2020-03-03 10:00:00,43.78,44.88,43.78,44.11,27654.0,43.78,44.88,43.78,44.11,27654.0
2020-03-03 10:30:00,44.05,44.53,43.95,44.43,20410.0,44.05,44.53,43.95,44.43,20410.0
2020-03-03 11:00:00,44.41,44.48,43.45,43.49,25906.0,44.41,44.48,43.45,43.49,25906.0
2020-03-03 11:30:00,43.43,43.98,43.43,43.98,14143.0,43.43,43.98,43.43,43.98,14143.0
2020-03-03 12:00:00,43.9,43.99,43.53,43.55,22419.0,43.9,43.99,43.53,43.55,22419.0
2020-03-03 12:30:00,43.55,43.67,43.26,43.33,24795.0,43.55,43.67,43.26,43.33,24795.0
2020-03-03 13:00:00,43.31,43.31,42.81,43.0,26374.0,43.31,43.31,42.81,43.0,26374.0
2020-03-03 13:30:00,42.92,43.08,42.56,42.63,20242.0,42.92,43.08,42.56,42.63,20242.0
2020-03-03 14:00:00,42.66,42.7,42.22,42.68,22735.0,42.66,42.7,42.22,42.68,22735.0
2020-03-03 14:30:00,42.59,42.89,42.44,42.79,42103.0,42.59,42.89,42.44,42.79,42103.0
2020-03-03 15:00:00,42.82,43.15,42.77,43.01,29323.0,42.82,43.15,42.77,43.01,29323.0
2020-03-03 15:30:00,43.01,43.03,42.36,42.6,97362.0,43.01,43.03,42.36,42.6,97362.0
2020-03-04 09:30:00,43.16,43.32,42.53,42.66,53116.0,43.16,43.32,42.53,42.66,53116.0
2020-03-04 10:00:00,42.64,43.24,42.42,43.17,53543.0,42.64,43.24,42.42,43.17,53543.0
2020-03-04 10:30:00,43.16,43.18,42.85,42.96,57101.0,43.16,43.18,42.85,42.96,57101.0
2020-03-04 11:00:00,43.0,43.25,42.95,43.2,20360.0,43.0,43.25,42.95,43.2,20360.0
2020-03-04 11:30:00,43.26,43.31,42.99,43.15,26115.0,43.26,43.31,42.99,43.15,26115.0
2020-03-04 12:00:00,43.16,43.28,43.05,43.28,12273.0,43.16,43.28,43.05,43.28,12273.0
2020-03-04 12:30:00,43.3,43.72,43.23,43.72,26240.0,43.3,43.72,43.23,43.72,26240.0
2020-03-04 13:00:00,43.72,43.88,43.67,43.78,18680.0,43.72,43.88,43.67,43.78,18680.0
2020-03-04 13:30:00,43.79,43.82,43.61,43.72,20252.0,43.79,43.82,43.61,43.72,20252.0
2020-03-04 14:00:00,43.73,43.78,43.53,43.7,18181.0,43.73,43.78,43.53,43.7,18181.0
2020-03-04 14:30:00,43.73,43.88,43.64,43.88,44613.0,43.73,43.88,43.64,43.88,44613.0
2020-03-04 15:00:00,43.87,44.06,43.77,44.02,61307.0,43.87,44.06,43.77,44.02,61307.0
2020-03-04 15:30:00,44.03,44.16,43.74,43.93,165893.0,44.03,44.16,43.74,43.93,165893.0
2020-03-05 09:30:00,42.55,43.02,42.24,42.41,30675.0,42.55,43.02,42.24,42.41,30675.0
2020-03-05 10:00:00,42.46,42.52,42.1,42.1,22241.0,42.46,42.52,42.1,42.1,22241.0
2020-03-05 10:30:00,42.09,42.16,41.76,41.79,21025.0,42.09,42.16,41.76,41.79,21025.0
2020-03-05 11:00:00,41.79,42.23,41.76,42.23,26091.0,41.79,42.23,41.76,42.23,26091.0
2020-03-05 11:30:00,42.27,42.27,41.9,41.99,21626.0,42.27,42.27,41.9,41.99,21626.0
2020-03-05 12:00:00,42.01,42.12,41.91,42.12,58811.0,42.01,42.12,41.91,42.12,58811.0
2020-03-05 12:30:00,42.13,42.26,41.8,41.94,34893.0,42.13,42.26,41.8,41.94,34893.0
2020-03-05 13:00:00,41.92,42.16,41.89,42.07,22304.0,41.92,42.16,41.89,42.07,22304.0
2020-03-05 13:30:00,42.04,42.27,42.03,42.15,32424.0,42.04,42.27,42.03,42.15,32424.0
2020-03-05 14:00:00,42.12,42.35,42.0,42.23,22049.0,42.12,42.35,42.0,42.23,22049.0
2020-03-05 14:30:00,42.25,42.5,42.22,42.39,32036.0,42.25,42.5,42.22,42.39,32036.0
2020-03-05 15:00:00,42.41,42.66,42.25,42.58,49074.0,42.41,42.66,42.25,42.58,49074.0
2020-03-05 15:30:00,42.56,43.14,42.54,43.13,192579.0,42.56,43.14,42.54,43.13,192579.0
2020-03-06 09:30:00,41.66,42.27,41.58,42.15,78759.0,41.66,42.27,41.58,42.15,78759.0
2020-03-06 10:00:00,42.21,42.42,41.87,42.24,38369.0,42.21,42.42,41.87,42.24,38369.0
2020-03-06 10:30:00,42.27,42.39,42.09,42.28,36059.0,42.27,42.39,42.09,42.28,36059.0
2020-03-06 11:00:00,42.24,42.29,41.7,41.83,43608.0,42.24,42.29,41.7,41.83,43608.0
2020-03-06 11:30:00,41.83,42.2,41.79,42.2,23638.0,41.83,42.2,41.79,42.2,23638.0
2020-03-06 12:00:00,42.22,42.24,42.05,42.22,19556.0,42.22,42.24,42.05,42.22,19556.0
2020-03-06 12:30:00,42.23,42.49,42.07,42.11,14762.0,42.23,42.49,42.07,42.11,14762.0
2020-03-06 13:00:00,42.08,42.4,42.06,42.27,16814.0,42.08,42.4,42.06,42.27,16814.0
2020-03-06 13:30:00,42.28,42.38,41.97,42.01,16510.0,42.28,42.38,41.97,42.01,16510.0
2020-03-06 14:00:00,42.01,42.1,41.94,42.05,22103.0,42.01,42.1,41.94,42.05,22103.0
2020-03-06 14:30:00,42.02,42.05,41.56,41.63,26500.0,42.02,42.05,41.56,41.63,26500.0
2020-03-06 15:00:00,41.6,42.02,41.59,41.67,69427.0,41.6,42.02,41.59,41.67,69427.0
2020-03-06 15:30:00,41.62,42.34,41.62,42.19,88491.0,41.62,42.34,41.62,42.19,88491.0
2020-03-09 09:30:00,40.29,40.29,37.77,39.53,20869.0,40.29,40.29,37.77,39.53,20869.0
2020-03-09 10:00:00,39.39,40.55,39.39,40.21,53028.0,39.39,40.55,39.39,40.21,53028.0
2020-03-09 10:30:00,40.13,40.24,39.65,39.78,55018.0,40.13,40.24,39.65,39.78,55018.0
2020-03-09 11:00:00,39.78,40.38,39.74,40.29,69851.0,39.78,40.38,39.74,40.29,69851.0
2020-03-09 11:30:00,40.29,40.64,39.93,40.22,56224.0,40.29,40.64,39.93,40.22,56224.0
2020-03-09 12:00:00,40.21,40.3,39.9,40.0,32611.0,40.21,40.3,39.9,40.0,32611.0
2020-03-09 12:30:00,40.0,40.04,39.64,39.88,33403.0,40.0,40.04,39.64,39.88,33403.0
2020-03-09 13:00:00,39.86,39.97,39.6,39.88,37409.0,39.86,39.97,39.6,39.88,37409.0
2020-03-09 13:30:00,39.91,39.94,39.33,39.38,27446.0,39.91,39.94,39.33,39.38,27446.0
2020-03-09 14:00:00,39.45,39.91,39.34,39.71,84580.0,39.45,39.91,39.34,39.71,84580.0
2020-03-09 14:30:00,39.72,40.49,39.65,40.34,51284.0,39.72,40.49,39.65,40.34,51284.0
2020-03-09 15:00:00,40.41,40.95,40.3,40.73,58598.0,40.41,40.95,40.3,40.73,58598.0
2020-03-09 15:30:00,40.73,40.79,40.34,40.36,211770.0,40.73,40.79,40.34,40.36,211770.0
2020-03-10 09:30:00,41.48,41.78,40.8,41.38,43559.0,41.48,41.78,40.8,41.38,43559.0
2020-03-10 10:00:00,41.37,41.39,40.6,40.62,45893.0,41.37,41.39,40.6,40.62,45893.0
2020-03-10 10:30:00,40.58,40.58,39.96,40.06,25114.0,40.58,40.58,39.96,40.06,25114.0
2020-03-10 11:00:00,39.94,40.0,39.39,39.39,53907.0,39.94,40.0,39.39,39.39,53907.0
2020-03-10 11:30:00,39.25,39.38,38.9,39.23,50858.0,39.25,39.38,38.9,39.23,50858.0
2020-03-10 12:00:00,39.25,39.66,39.25,39.57,52488.0,39.25,39.66,39.25,39.57,52488.0
2020-03-10 12:30:00,39.57,39.7,39.48,39.62,37452.0,39.57,39.7,39.48,39.62,37452.0
2020-03-10 13:00:00,39.61,39.86,39.45,39.83,32916.0,39.61,39.86,39.45,39.83,32916.0
2020-03-10 13:30:00,39.83,40.0,39.41,39.49,24032.0,39.83,40.0,39.41,39.49,24032.0
2020-03-10 14:00:00,39.51,40.07,39.4,40.06,27818.0,39.51,40.07,39.4,40.06,27818.0
2020-03-10 14:30:00,40.08,40.67,40.05,40.34,27205.0,40.08,40.67,40.05,40.34,27205.0
2020-03-10 15:00:00,40.35,40.95,40.33,40.59,45302.0,40.35,40.95,40.33,40.59,45302.0
2020-03-10 15:30:00,40.54,40.87,40.49,40.83,108883.0,40.54,40.87,40.49,40.83,108883.0
2020-03-11 09:30:00,40.25,40.72,39.6,39.81,83256.0,40.25,40.72,39.6,39.81,83256.0
2020-03-11 10:00:00,39.86,40.16,39.57,39.62,106721.0,39.86,40.16,39.57,39.62,106721.0
2020-03-11 10:30:00,39.65,39.66,38.74,39.04,33639.0,39.65,39.66,38.74,39.04,33639.0
2020-03-11 11:00:00,39.05,39.05,38.15,38.34,25792.0,39.05,39.05,38.15,38.34,25792.0
2020-03-11 11:30:00,38.29,38.34,37.57,37.75,57604.0,38.29,38.34,37.57,37.75,57604.0
2020-03-11 12:00:00,37.75,38.17,37.53,37.93,70379.0,37.75,38.17,37.53,37.93,70379.0
2020-03-11 12:30:00,37.9,38.42,37.6,38.33,53749.0,37.9,38.42,37.6,38.33,53749.0
2020-03-11 13:00:00,38.33,38.39,37.98,38.35,43257.0,38.33,38.39,37.98,38.35,43257.0
2020-03-11 13:30:00,38.38,38.66,38.32,38.64,45622.0,38.38,38.66,38.32,38.64,45622.0
2020-03-11 14:00:00,38.63,38.85,38.54,38.64,42010.0,38.63,38.85,38.54,38.64,42010.0
2020-03-11 14:30:00,38.64,38.74,38.27,38.28,40222.0,38.64,38.74,38.27,38.28,40222.0
2020-03-11 15:00:00,38.29,38.34,37.79,37.98,50952.0,38.29,38.34,37.79,37.98,50952.0
2020-03-11 15:30:00,37.95,38.18,37.71,37.87,165072.0,37.95,38.18,37.71,37.87,165072.0
2020-03-12 09:30:00,35.98,35.98,35.26,35.57,46902.0,35.98,35.98,35.26,35.57,46902.0
2020-03-12 10:00:00,35.53,35.63,34.13,34.72,116185.0,35.53,35.63,34.13,34.72,116185.0
2020-03-12 10:30:00,34.68,35.03,34.43,34.64,95872.0,34.68,35.03,34.43,34.64,95872.0
2020-03-12 11:00:00,34.68,34.71,34.04,34.29,72564.0,34.68,34.71,34.04,34.29,72564.0
2020-03-12 11:30:00,34.31,34.51,34.18,34.22,52838.0,34.31,34.51,34.18,34.22,52838.0
2020-03-12 12:00:00,34.2,34.43,33.99,34.34,42172.0,34.2,34.43,33.99,34.34,42172.0
2020-03-12 12:30:00,34.33,35.07,33.98,35.07,46219.0,34.33,35.07,33.98,35.07,46219.0
2020-03-12 13:00:00,34.86,35.34,34.19,34.32,55157.0,34.86,35.34,34.19,34.32,55157.0
2020-03-12 13:30:00,34.31,34.41,33.92,34.04,51446.0,34.31,34.41,33.92,34.04,51446.0
2020-03-12 14:00:00,34.04,34.17,33.8,33.91,35531.0,34.04,34.17,33.8,33.91,35531.0
2020-03-12 14:30:00,33.88,34.01,33.8,33.86,42316.0,33.88,34.01,33.8,33.86,42316.0
2020-03-12 15:00:00,33.86,33.96,33.57,33.58,59226.0,33.86,33.96,33.57,33.58,59226.0
2020-03-12 15:30:00,33.58,33.58,32.83,32.85,142166.0,33.58,33.58,32.83,32.85,142166.0
2020-03-13 09:30:00,34.38,34.69,32.76,32.87,71763.0,34.38,34.69,32.76,32.87,71763.0
2020-03-13 10:00:00,32.86,33.0,31.77,32.67,125480.0,32.86,33.0,31.77,32.67,125480.0
2020-03-13 10:30:00,32.67,32.98,32.62,32.64,47776.0,32.67,32.98,32.62,32.64,47776.0
2020-03-13 11:00:00,32.63,32.66,32.01,32.04,45423.0,32.63,32.66,32.01,32.04,45423.0
2020-03-13 11:30:00,32.05,32.09,31.25,31.64,67387.0,32.05,32.09,31.25,31.64,67387.0
2020-03-13 12:00:00,31.62,31.67,31.29,31.56,35014.0,31.62,31.67,31.29,31.56,35014.0
2020-03-13 12:30:00,31.54,32.25,31.53,32.17,88555.0,31.54,32.25,31.53,32.17,88555.0
2020-03-13 13:00:00,32.17,32.49,32.17,32.48,36262.0,32.17,32.49,32.17,32.48,36262.0
2020-03-13 13:30:00,32.51,32.95,32.51,32.92,49311.0,32.51,32.95,32.51,32.92,49311.0
2020-03-13 14:00:00,32.93,32.93,32.54,32.55,56665.0,32.93,32.93,32.54,32.55,56665.0
2020-03-13 14:30:00,32.55,32.89,32.47,32.79,71263.0,32.55,32.89,32.47,32.79,71263.0
2020-03-13 15:00:00,32.79,33.16,32.76,33.05,70780.0,32.79,33.16,32.76,33.05,70780.0
2020-03-13 15:30:00,33.04,34.11,32.67,33.95,193798.0,33.04,34.11,32.67,33.95,193798.0
2020-03-16 09:30:00,31.0,31.0,30.01,30.02,9388.0,31.0,31.0,30.01,30.02,9388.0
2020-03-16 10:00:00,30.02,30.02,28.86,29.25,108714.0,30.02,30.02,28.86,29.25,108714.0
2020-03-16 10:30:00,29.26,29.64,28.37,28.44,62144.0,29.26,29.64,28.37,28.44,62144.0
2020-03-16 11:00:00,28.43,29.71,28.43,29.55,35640.0,28.43,29.71,28.43,29.55,35640.0
2020-03-16 11:30:00,29.55,29.6,28.53,28.7,39648.0,29.55,29.6,28.53,28.7,39648.0
2020-03-16 12:00:00,28.66,28.75,28.26,28.27,34750.0,28.66,28.75,28.26,28.27,34750.0
2020-03-16 12:30:00,28.24,28.42,27.76,27.87,29727.0,28.24,28.42,27.76,27.87,29727.0
2020-03-16 13:00:00,27.87,27.88,27.31,27.63,28661.0,27.87,27.88,27.31,27.63,28661.0
2020-03-16 13:30:00,27.62,27.63,26.69,27.02,40840.0,27.62,27.63,26.69,27.02,40840.0
2020-03-16 14:00:00,27.01,27.01,26.38,26.58,42872.0,27.01,27.01,26.38,26.58,42872.0
2020-03-16 14:30:00,26.58,27.88,26.57,27.87,54967.0,26.58,27.88,26.57,27.87,54967.0
2020-03-16 15:00:00,27.84,28.06,27.62,27.87,72774.0,27.84,28.06,27.62,27.87,72774.0
2020-03-16 15:30:00,27.86,27.86,27.41,27.51,205763.0,27.86,27.86,27.41,27.51,205763.0
2020-03-17 09:30:00,27.94,28.18,25.55,25.71,66783.0,27.94,28.18,25.55,25.71,66783.0
2020-03-17 10:00:00,25.8,26.5,25.77,26.44,46507.0,25.8,26.5,25.77,26.44,46507.0
2020-03-17 10:30:00,26.41,26.41,25.56,25.82,60587.0,26.41,26.41,25.56,25.82,60587.0
2020-03-17 11:00:00,25.83,26.26,25.82,25.97,114395.0,25.83,26.26,25.82,25.97,114395.0
2020-03-17 11:30:00,25.95,26.79,25.85,26.79,200081.0,25.95,26.79,25.85,26.79,200081.0
2020-03-17 12:00:00,26.79,28.15,26.79,27.34,53748.0,26.79,28.15,26.79,27.34,53748.0
2020-03-17 12:30:00,27.31,27.61,27.01,27.29,50073.0,27.31,27.61,27.01,27.29,50073.0
2020-03-17 13:00:00,27.32,27.61,27.11,27.28,36491.0,27.32,27.61,27.11,27.28,36491.0
2020-03-17 13:30:00,27.3,27.33,27.1,27.23,34700.0,27.3,27.33,27.1,27.23,34700.0
2020-03-17 14:00:00,27.22,27.88,27.16,27.84,32265.0,27.22,27.88,27.16,27.84,32265.0
2020-03-17 14:30:00,27.9,28.31,27.55,27.78,43208.0,27.9,28.31,27.55,27.78,43208.0
2020-03-17 15:00:00,27.76,27.81,26.99,27.0,65352.0,27.76,27.81,26.99,27.0,65352.0
2020-03-17 15:30:00,26.99,27.49,26.82,27.45,196030.0,26.99,27.49,26.82,27.45,196030.0
2020-03-18 09:30:00,25.7,27.06,25.39,26.07,82610.0,25.7,27.06,25.39,26.07,82610.0
2020-03-18 10:00:00,26.05,26.39,25.69,25.96,64627.0,26.05,26.39,25.69,25.96,64627.0
2020-03-18 10:30:00,25.96,26.23,25.14,25.21,92477.0,25.96,26.23,25.14,25.21,92477.0
2020-03-18 11:00:00,25.24,25.43,24.62,24.68,63396.0,25.24,25.43,24.62,24.68,63396.0
2020-03-18 11:30:00,24.72,24.95,24.53,24.65,82874.0,24.72,24.95,24.53,24.65,82874.0
2020-03-18 12:00:00,24.61,24.9,24.35,24.35,87031.0,24.61,24.9,24.35,24.35,87031.0
2020-03-18 12:30:00,24.34,24.39,22.31,22.65,68860.0,24.34,24.39,22.31,22.65,68860.0
2020-03-18 13:00:00,22.65,23.03,21.92,21.98,35016.0,22.65,23.03,21.92,21.98,35016.0
2020-03-18 13:30:00,21.98,22.65,21.9,22.14,64359.0,21.98,22.65,21.9,22.14,64359.0
2020-03-18 14:00:00,22.1,22.13,20.59,20.74,70250.0,22.1,22.13,20.59,20.74,70250.0
2020-03-18 14:30:00,20.76,22.33,20.74,22.26,65432.0,20.76,22.33,20.74,22.26,65432.0
2020-03-18 15:00:00,22.31,22.9,22.06,22.44,72948.0,22.31,22.9,22.06,22.44,72948.0
2020-03-18 15:30:00,22.39,22.58,21.73,22.55,169151.0,22.39,22.58,21.73,22.55,169151.0
2020-03-19 09:30:00,21.91,23.2,20.66,22.86,42359.0,21.91,23.2,20.66,22.86,42359.0
2020-03-19 10:00:00,22.88,24.52,22.66,23.96,56624.0,22.88,24.52,22.66,23.96,56624.0
2020-03-19 10:30:00,23.99,24.69,23.89,24.09,58236.0,23.99,24.69,23.89,24.09,58236.0
2020-03-19 11:00:00,24.08,24.33,24.06,24.33,63268.0,24.08,24.33,24.06,24.33,63268.0
2020-03-19 11:30:00,24.35,25.25,24.32,25.09,170952.0,24.35,25.25,24.32,25.09,170952.0
2020-03-19 12:00:00,25.13,25.43,25.0,25.4,65468.0,25.13,25.43,25.0,25.4,65468.0
2020-03-19 12:30:00,25.39,26.16,25.28,25.36,59468.0,25.39,26.16,25.28,25.36,59468.0
2020-03-19 13:00:00,25.36,25.53,25.13,25.51,46911.0,25.36,25.53,25.13,25.51,46911.0
2020-03-19 13:30:00,25.52,26.03,25.51,25.59,68582.0,25.52,26.03,25.51,25.59,68582.0
2020-03-19 14:00:00,25.56,26.21,25.54,26.05,63766.0,25.56,26.21,25.54,26.05,63766.0
2020-03-19 14:30:00,26.07,26.11,25.79,25.99,183444.0,26.07,26.11,25.79,25.99,183444.0
2020-03-19 15:00:00,25.98,26.04,25.63,25.8,101263.0,25.98,26.04,25.63,25.8,101263.0
2020-03-19 15:30:00,25.81,26.55,25.78,26.1,217220.0,25.81,26.55,25.78,26.1,217220.0
2020-03-20 09:30:00,26.31,27.74,26.0,26.91,137312.0,26.31,27.74,26.0,26.91,137312.0
2020-03-20 10:00:00,26.96,27.25,26.36,26.78,70939.0,26.96,27.25,26.36,26.78,70939.0
2020-03-20 10:30:00,26.78,27.8,26.4,27.8,187789.0,26.78,27.8,26.4,27.8,187789.0
2020-03-20 11:00:00,27.88,27.95,26.09,26.58,137047.0,27.88,27.95,26.09,26.58,137047.0
2020-03-20 11:30:00,26.53,27.04,26.32,26.37,75825.0,26.53,27.04,26.32,26.37,75825.0
2020-03-20 12:00:00,26.36,26.69,25.95,26.04,71113.0,26.36,26.69,25.95,26.04,71113.0
2020-03-20 12:30:00,26.04,26.49,25.79,26.14,103524.0,26.04,26.49,25.79,26.14,103524.0
2020-03-20 13:00:00,26.15,26.41,25.76,26.25,64482.0,26.15,26.41,25.76,26.25,64482.0
2020-03-20 13:30:00,26.31,26.38,25.76,26.38,61507.0,26.31,26.38,25.76,26.38,61507.0
2020-03-20 14:00:00,26.34,26.66,26.14,26.32,97391.0,26.34,26.66,26.14,26.32,97391.0
2020-03-20 14:30:00,26.33,26.56,25.93,26.51,147660.0,26.33,26.56,25.93,26.51,147660.0
2020-03-20 15:00:00,26.48,26.48,25.86,26.21,133940.0,26.48,26.48,25.86,26.21,133940.0
2020-03-20 15:30:00,26.2,27.7,26.01,26.48,385290.0,26.2,27.7,26.01,26.48,385290.0
2020-03-23 09:30:00,26.45,26.77,25.9,26.76,292528.0,26.45,26.77,25.9,26.76,292528.0
2020-03-23 10:00:00,26.8,26.99,25.95,26.66,51865.0,26.8,26.99,25.95,26.66,51865.0
2020-03-23 10:30:00,26.63,26.78,25.83,26.05,64057.0,26.63,26.78,25.83,26.05,64057.0
2020-03-23 11:00:00,26.07,26.28,25.3,25.35,65381.0,26.07,26.28,25.3,25.35,65381.0
2020-03-23 11:30:00,25.35,26.22,25.34,26.12,71489.0,25.35,26.22,25.34,26.12,71489.0
2020-03-23 12:00:00,26.1,26.12,25.36,25.75,67014.0,26.1,26.12,25.36,25.75,67014.0
2020-03-23 12:30:00,25.77,26.52,25.61,26.36,37988.0,25.77,26.52,25.61,26.36,37988.0
2020-03-23 13:00:00,26.4,26.9,26.21,26.51,58164.0,26.4,26.9,26.21,26.51,58164.0
2020-03-23 13:30:00,26.45,27.13,26.28,26.46,60713.0,26.45,27.13,26.28,26.46,60713.0
2020-03-23 14:00:00,26.4,26.47,26.06,26.45,42211.0,26.4,26.47,26.06,26.45,42211.0
2020-03-23 14:30:00,26.42,26.89,26.11,26.44,44272.0,26.42,26.89,26.11,26.44,44272.0
2020-03-23 15:00:00,26.43,26.83,26.29,26.39,63078.0,26.43,26.83,26.29,26.39,63078.0
2020-03-23 15:30:00,26.41,27.08,26.39,26.99,246726.0,26.41,27.08,26.39,26.99,246726.0
2020-03-24 09:30:00,28.76,30.0,28.62,29.0,67692.0,28.76,30.0,28.62,29.0,67692.0
2020-03-24 10:00:00,29.07,29.45,28.84,29.34,55674.0,29.07,29.45,28.84,29.34,55674.0
2020-03-24 10:30:00,29.34,29.37,28.72,28.76,52681.0,29.34,29.37,28.72,28.76,52681.0
2020-03-24 11:00:00,28.82,29.24,28.74,28.82,39078.0,28.82,29.24,28.74,28.82,39078.0
2020-03-24 11:30:00,28.87,29.08,28.61,29.08,61531.0,28.87,29.08,28.61,29.08,61531.0
2020-03-24 12:00:00,29.12,29.64,28.94,29.61,29814.0,29.12,29.64,28.94,29.61,29814.0
2020-03-24 12:30:00,29.64,29.93,29.2,29.2,35715.0,29.64,29.93,29.2,29.2,35715.0
2020-03-24 13:00:00,29.24,29.53,28.93,29.25,72627.0,29.24,29.53,28.93,29.25,72627.0
2020-03-24 13:30:00,29.23,29.38,28.94,29.18,46894.0,29.23,29.38,28.94,29.18,46894.0
2020-03-24 14:00:00,29.2,29.77,29.11,29.63,54349.0,29.2,29.77,29.11,29.63,54349.0
2020-03-24 14:30:00,29.64,29.85,29.47,29.85,54454.0,29.64,29.85,29.47,29.85,54454.0
2020-03-24 15:00:00,29.85,30.11,29.62,29.79,113443.0,29.85,30.11,29.62,29.79,113443.0
2020-03-24 15:30:00,29.81,30.28,29.8,30.17,203387.0,29.81,30.28,29.8,30.17,203387.0
2020-03-25 09:30:00,30.53,31.71,29.7,29.76,79857.0,30.53,31.71,29.7,29.76,79857.0
2020-03-25 10:00:00,29.85,30.28,29.69,30.03,46443.0,29.85,30.28,29.69,30.03,46443.0
2020-03-25 10:30:00,30.04,30.7,30.04,30.63,57119.0,30.04,30.7,30.04,30.63,57119.0
2020-03-25 11:00:00,30.57,30.73,29.94,30.34,79008.0,30.57,30.73,29.94,30.34,79008.0
2020-03-25 11:30:00,30.35,30.68,30.08,30.58,60397.0,30.35,30.68,30.08,30.58,60397.0
2020-03-25 12:00:00,30.53,31.57,30.53,31.57,39425.0,30.53,31.57,30.53,31.57,39425.0
2020-03-25 12:30:00,31.52,32.29,31.37,31.79,66792.0,31.52,32.29,31.37,31.79,66792.0
2020-03-25 13:00:00,31.83,32.81,31.75,32.74,80858.0,31.83,32.81,31.75,32.74,80858.0
2020-03-25 13:30:00,32.72,33.0,31.73,31.73,78857.0,32.72,33.0,31.73,31.73,78857.0
2020-03-25 14:00:00,31.79,32.31,31.37,32.03,107896.0,31.79,32.31,31.37,32.03,107896.0
2020-03-25 14:30:00,32.03,32.25,31.46,31.99,73867.0,32.03,32.25,31.46,31.99,73867.0
2020-03-25 15:00:00,31.94,32.2,31.58,31.74,119095.0,31.94,32.2,31.58,31.74,119095.0
2020-03-25 15:30:00,31.71,32.05,31.06,31.29,271082.0,31.71,32.05,31.06,31.29,271082.0
2020-03-26 09:30:00,31.82,32.58,31.27,32.26,43534.0,31.82,32.58,31.27,32.26,43534.0
2020-03-26 10:00:00,32.22,32.28,31.6,31.6,65561.0,32.22,32.28,31.6,31.6,65561.0
2020-03-26 10:30:00,31.67,31.97,31.16,31.44,48487.0,31.67,31.97,31.16,31.44,48487.0
2020-03-26 11:00:00,31.49,31.79,31.27,31.67,30591.0,31.49,31.79,31.27,31.67,30591.0
2020-03-26 11:30:00,31.69,32.28,31.3,31.79,198354.0,31.69,32.28,31.3,31.79,198354.0
2020-03-26 12:00:00,31.91,32.01,31.33,31.58,45368.0,31.91,32.01,31.33,31.58,45368.0
2020-03-26 12:30:00,31.55,31.69,31.06,31.36,27611.0,31.55,31.69,31.06,31.36,27611.0
2020-03-26 13:00:00,31.34,31.65,31.0,31.36,98940.0,31.34,31.65,31.0,31.36,98940.0
2020-03-26 13:30:00,31.24,31.51,31.06,31.24,49118.0,31.24,31.51,31.06,31.24,49118.0
2020-03-26 14:00:00,31.29,31.46,31.05,31.31,36148.0,31.29,31.46,31.05,31.31,36148.0
2020-03-26 14:30:00,31.36,31.62,31.27,31.51,51566.0,31.36,31.62,31.27,31.51,51566.0
2020-03-26 15:00:00,31.46,31.5,31.27,31.38,39796.0,31.46,31.5,31.27,31.38,39796.0
2020-03-26 15:30:00,31.39,31.49,30.9,31.34,162984.0,31.39,31.49,30.9,31.34,162984.0
2020-03-27 09:30:00,30.11,30.74,29.79,30.16,32904.0,30.11,30.74,29.79,30.16,32904.0
2020-03-27 10:00:00,30.25,30.73,30.09,30.25,66236.0,30.25,30.73,30.09,30.25,66236.0
2020-03-27 10:30:00,30.35,30.35,29.87,30.0,37106.0,30.35,30.35,29.87,30.0,37106.0
2020-03-27 11:00:00,30.01,30.33,30.01,30.15,37699.0,30.01,30.33,30.01,30.15,37699.0
2020-03-27 11:30:00,30.2,30.2,29.72,29.93,36006.0,30.2,30.2,29.72,29.93,36006.0
2020-03-27 12:00:00,29.98,30.21,29.91,30.04,32116.0,29.98,30.21,29.91,30.04,32116.0
2020-03-27 12:30:00,29.95,30.14,29.88,29.96,142781.0,29.95,30.14,29.88,29.96,142781.0
2020-03-27 13:00:00,29.96,30.04,29.71,29.74,32311.0,29.96,30.04,29.71,29.74,32311.0
2020-03-27 13:30:00,29.76,30.2,29.76,29.91,131024.0,29.76,30.2,29.76,29.91,131024.0
2020-03-27 14:00:00,29.88,29.94,29.6,29.62,72667.0,29.88,29.94,29.6,29.62,72667.0
2020-03-27 14:30:00,29.61,29.75,29.47,29.66,110755.0,29.61,29.75,29.47,29.66,110755.0
2020-03-27 15:00:00,29.6,30.01,29.42,29.93,94785.0,29.6,30.01,29.42,29.93,94785.0
2020-03-27 15:30:00,29.95,29.96,28.98,29.31,176866.0,29.95,29.96,28.98,29.31,176866.0
2020-03-30 09:30:00,28.89,29.5,28.07,28.69,36631.0,28.89,29.5,28.07,28.69,36631.0
2020-03-30 10:00:00,28.76,29.65,28.73,29.17,52976.0,28.76,29.65,28.73,29.17,52976.0
2020-03-30 10:30:00,29.17,29.29,28.58,28.64,163200.0,29.17,29.29,28.58,28.64,163200.0
2020-03-30 11:00:00,28.64,29.16,28.6,28.97,33195.0,28.64,29.16,28.6,28.97,33195.0
2020-03-30 11:30:00,28.96,29.29,28.84,29.06,53816.0,28.96,29.29,28.84,29.06,53816.0
2020-03-30 12:00:00,29.04,29.08,28.65,28.96,39388.0,29.04,29.08,28.65,28.96,39388.0
2020-03-30 12:30:00,28.92,28.93,28.7,28.8,32488.0,28.92,28.93,28.7,28.8,32488.0
2020-03-30 13:00:00,28.72,29.03,28.58,28.96,21563.0,28.72,29.03,28.58,28.96,21563.0
2020-03-30 13:30:00,28.93,29.01,28.82,28.93,18439.0,28.93,29.01,28.82,28.93,18439.0
2020-03-30 14:00:00,28.89,28.96,28.7,28.82,19229.0,28.89,28.96,28.7,28.82,19229.0
2020-03-30 14:30:00,28.81,28.86,28.34,28.53,65355.0,28.81,28.86,28.34,28.53,65355.0
2020-03-30 15:00:00,28.55,28.77,28.41,28.58,66398.0,28.55,28.77,28.41,28.58,66398.0
2020-03-30 15:30:00,28.57,28.82,28.35,28.49,223218.0,28.57,28.82,28.35,28.49,223218.0
2020-03-31 09:30:00,28.41,28.98,28.25,28.29,13934.0,28.41,28.98,28.25,28.29,13934.0
2020-03-31 10:00:00,28.25,28.61,27.9,28.15,81838.0,28.25,28.61,27.9,28.15,81838.0
2020-03-31 10:30:00,28.14,28.23,27.76,27.81,21780.0,28.14,28.23,27.76,27.81,21780.0
2020-03-31 11:00:00,27.75,28.04,27.73,27.99,22892.0,27.75,28.04,27.73,27.99,22892.0
2020-03-31 11:30:00,27.96,28.2,27.91,28.16,23591.0,27.96,28.2,27.91,28.16,23591.0
2020-03-31 12:00:00,28.13,28.3,28.0,28.11,23978.0,28.13,28.3,28.0,28.11,23978.0
2020-03-31 12:30:00,28.09,28.24,27.92,28.14,22459.0,28.09,28.24,27.92,28.14,22459.0
2020-03-31 13:00:00,28.14,28.2,27.91,27.95,22385.0,28.14,28.2,27.91,27.95,22385.0
2020-03-31 13:30:00,27.96,28.17,27.91,28.12,35401.0,27.96,28.17,27.91,28.12,35401.0
2020-03-31 14:00:00,28.12,28.54,28.04,28.52,55699.0,28.12,28.54,28.04,28.52,55699.0
2020-03-31 14:30:00,28.51,28.59,28.27,28.41,49459.0,28.51,28.59,28.27,28.41,49459.0
2020-03-31 15:00:00,28.42,28.56,28.11,28.22,144907.0,28.42,28.56,28.11,28.22,144907.0
2020-03-31 15:30:00,28.21,28.39,27.57,28.06,254065.0,28.21,28.39,27.57,28.06,254065.0
2020-04-01 09:30:00,26.85,26.97,25.71,25.86,79997.0,26.85,26.97,25.71,25.86,79997.0
2020-04-01 10:00:00,25.86,26.76,25.86,26.76,48340.0,25.86,26.76,25.86,26.76,48340.0
2020-04-01 10:30:00,26.78,27.5,26.78,27.14,42754.0,26.78,27.5,26.78,27.14,42754.0
2020-04-01 11:00:00,27.15,27.21,26.69,26.74,18884.0,27.15,27.21,26.69,26.74,18884.0
2020-04-01 11:30:00,26.75,26.97,26.67,26.71,26711.0,26.75,26.97,26.67,26.71,26711.0
2020-04-01 12:00:00,26.74,26.79,26.16,26.51,47678.0,26.74,26.79,26.16,26.51,47678.0
2020-04-01 12:30:00,26.6,26.77,26.41,26.53,27800.0,26.6,26.77,26.41,26.53,27800.0
2020-04-01 13:00:00,26.53,26.8,26.11,26.27,90763.0,26.53,26.8,26.11,26.27,90763.0
2020-04-01 13:30:00,26.34,26.56,25.9,26.46,44819.0,26.34,26.56,25.9,26.46,44819.0
2020-04-01 14:00:00,26.46,26.51,26.27,26.39,27549.0,26.46,26.51,26.27,26.39,27549.0
2020-04-01 14:30:00,26.45,26.46,26.21,26.35,69510.0,26.45,26.46,26.21,26.35,69510.0
2020-04-01 15:00:00,26.36,26.43,25.97,26.33,64421.0,26.36,26.43,25.97,26.33,64421.0
2020-04-01 15:30:00,26.32,26.65,25.75,26.49,355984.0,26.32,26.65,25.75,26.49,355984.0
2020-04-02 09:30:00,26.06,27.11,25.66,26.01,129025.0,26.06,27.11,25.66,26.01,129025.0
2020-04-02 10:00:00,26.14,26.44,25.48,25.94,146984.0,26.14,26.44,25.48,25.94,146984.0
2020-04-02 10:30:00,26.0,26.44,25.76,26.14,40804.0,26.0,26.44,25.76,26.14,40804.0
2020-04-02 11:00:00,26.21,26.32,25.51,25.68,46131.0,26.21,26.32,25.51,25.68,46131.0
2020-04-02 11:30:00,25.66,26.21,25.58,26.13,39469.0,25.66,26.21,25.58,26.13,39469.0
2020-04-02 12:00:00,26.11,26.12,25.46,25.56,72325.0,26.11,26.12,25.46,25.56,72325.0
2020-04-02 12:30:00,25.58,25.77,25.49,25.74,38159.0,25.58,25.77,25.49,25.74,38159.0
2020-04-02 13:00:00,25.74,25.82,25.32,25.41,60150.0,25.74,25.82,25.32,25.41,60150.0
2020-04-02 13:30:00,25.39,25.58,25.35,25.5,50378.0,25.39,25.58,25.35,25.5,50378.0
2020-04-02 14:00:00,25.5,25.56,24.79,24.96,58722.0,25.5,25.56,24.79,24.96,58722.0
2020-04-02 14:30:00,24.96,24.97,24.26,24.8,86100.0,24.96,24.97,24.26,24.8,86100.0
2020-04-02 15:00:00,24.78,25.04,24.75,24.88,62989.0,24.78,25.04,24.75,24.88,62989.0
2020-04-02 15:30:00,24.92,25.27,24.7,25.21,146687.0,24.92,25.27,24.7,25.21,146687.0
2020-04-03 09:30:00,24.99,25.62,24.25,24.3,75607.0,24.99,25.62,24.25,24.3,75607.0
2020-04-03 10:00:00,24.31,24.84,24.31,24.51,137216.0,24.31,24.84,24.31,24.51,137216.0
2020-04-03 10:30:00,24.53,24.65,24.37,24.51,65006.0,24.53,24.65,24.37,24.51,65006.0
2020-04-03 11:00:00,24.52,24.57,24.33,24.45,84648.0,24.52,24.57,24.33,24.45,84648.0
2020-04-03 11:30:00,24.4,24.43,23.73,23.82,36712.0,24.4,24.43,23.73,23.82,36712.0
2020-04-03 12:00:00,23.83,23.83,23.25,23.35,91699.0,23.83,23.83,23.25,23.35,91699.0
2020-04-03 12:30:00,23.34,23.49,23.12,23.39,118448.0,23.34,23.49,23.12,23.39,118448.0
2020-04-03 13:00:00,23.38,23.74,23.36,23.51,60990.0,23.38,23.74,23.36,23.51,60990.0
2020-04-03 13:30:00,23.53,23.64,23.43,23.64,47966.0,23.53,23.64,23.43,23.64,47966.0
2020-04-03 14:00:00,23.64,23.82,23.6,23.78,38517.0,23.64,23.82,23.6,23.78,38517.0
2020-04-03 14:30:00,23.75,24.5,23.74,24.49,48068.0,23.75,24.5,23.74,24.49,48068.0
2020-04-03 15:00:00,24.5,24.59,24.31,24.44,57396.0,24.5,24.59,24.31,24.44,57396.0
2020-04-03 15:30:00,24.44,24.83,24.41,24.59,268502.0,24.44,24.83,24.41,24.59,268502.0
2020-04-06 09:30:00,26.1,27.47,26.01,27.36,69478.0,26.1,27.47,26.01,27.36,69478.0
2020-04-06 10:00:00,27.4,29.13,27.3,27.3,248218.0,27.4,29.13,27.3,27.3,248218.0
2020-04-06 10:30:00,27.4,27.57,26.43,26.46,93257.0,27.4,27.57,26.43,26.46,93257.0
2020-04-06 11:00:00,26.5,26.55,25.78,25.92,103987.0,26.5,26.55,25.78,25.92,103987.0
2020-04-06 11:30:00,25.99,26.39,25.95,26.13,218512.0,25.99,26.39,25.95,26.13,218512.0
2020-04-06 12:00:00,26.21,26.55,26.0,26.3,112282.0,26.21,26.55,26.0,26.3,112282.0
2020-04-06 12:30:00,26.36,26.5,26.06,26.25,91322.0,26.36,26.5,26.06,26.25,91322.0
2020-04-06 13:00:00,26.28,26.49,26.14,26.27,74288.0,26.28,26.49,26.14,26.27,74288.0
2020-04-06 13:30:00,26.24,26.37,26.1,26.27,76883.0,26.24,26.37,26.1,26.27,76883.0
2020-04-06 14:00:00,26.27,26.41,26.0,26.33,65558.0,26.27,26.41,26.0,26.33,65558.0
2020-04-06 14:30:00,26.34,26.37,26.07,26.12,68162.0,26.34,26.37,26.07,26.12,68162.0
2020-04-06 15:00:00,26.12,26.22,25.89,26.05,90731.0,26.12,26.22,25.89,26.05,90731.0
2020-04-06 15:30:00,26.05,26.34,25.9,26.14,449177.0,26.05,26.34,25.9,26.14,449177.0
2020-04-07 09:30:00,27.86,30.1,27.5,29.94,163317.0,27.86,30.1,27.5,29.94,163317.0
2020-04-07 10:00:00,30.0,30.46,28.65,28.87,100789.0,30.0,30.46,28.65,28.87,100789.0
2020-04-07 10:30:00,28.84,28.95,27.52,27.9,139292.0,28.84,28.95,27.52,27.9,139292.0
2020-04-07 11:00:00,27.92,28.66,27.84,28.05,128930.0,27.92,28.66,27.84,28.05,128930.0
2020-04-07 11:30:00,28.05,28.3,27.94,28.0,101826.0,28.05,28.3,27.94,28.0,101826.0
2020-04-07 12:00:00,28.0,28.2,27.75,28.0,101964.0,28.0,28.2,27.75,28.0,101964.0
2020-04-07 12:30:00,28.01,28.09,27.69,27.93,96811.0,28.01,28.09,27.69,27.93,96811.0
2020-04-07 13:00:00,27.95,28.02,27.66,27.8,47832.0,27.95,28.02,27.66,27.8,47832.0
2020-04-07 13:30:00,27.8,27.87,27.43,27.5,72402.0,27.8,27.87,27.43,27.5,72402.0
2020-04-07 14:00:00,27.49,27.5,26.98,27.39,139188.0,27.49,27.5,26.98,27.39,139188.0
2020-04-07 14:30:00,27.37,27.49,26.96,27.11,53984.0,27.37,27.49,26.96,27.11,53984.0
2020-04-07 15:00:00,27.17,27.49,27.15,27.25,78648.0,27.17,27.49,27.15,27.25,78648.0
2020-04-07 15:30:00,27.24,27.67,27.1,27.1,436417.0,27.24,27.67,27.1,27.1,436417.0
2020-04-08 09:30:00,27.59,27.7,27.17,27.29,41603.0,27.59,27.7,27.17,27.29,41603.0
2020-04-08 10:00:00,27.24,27.75,27.04,27.73,26744.0,27.24,27.75,27.04,27.73,26744.0
2020-04-08 10:30:00,27.69,28.68,27.66,28.65,48642.0,27.69,28.68,27.66,28.65,48642.0
2020-04-08 11:00:00,28.63,29.22,28.61,29.22,28859.0,28.63,29.22,28.61,29.22,28859.0
2020-04-08 11:30:00,29.24,29.65,29.14,29.29,18069.0,29.24,29.65,29.14,29.29,18069.0
2020-04-08 12:00:00,29.3,29.63,29.14,29.53,20525.0,29.3,29.63,29.14,29.53,20525.0
2020-04-08 12:30:00,29.55,30.03,29.53,30.01,29551.0,29.55,30.03,29.53,30.01,29551.0
2020-04-08 13:00:00,30.04,30.48,29.92,30.37,53320.0,30.04,30.48,29.92,30.37,53320.0
2020-04-08 13:30:00,30.37,30.44,30.07,30.19,23791.0,30.37,30.44,30.07,30.19,23791.0
2020-04-08 14:00:00,30.27,30.76,30.13,30.73,26336.0,30.27,30.76,30.13,30.73,26336.0
2020-04-08 14:30:00,30.65,30.97,30.65,30.82,36134.0,30.65,30.97,30.65,30.82,36134.0
2020-04-08 15:00:00,30.84,31.28,30.78,30.94,46385.0,30.84,31.28,30.78,30.94,46385.0
2020-04-08 15:30:00,30.94,31.3,30.75,30.99,201280.0,30.94,31.3,30.75,30.99,201280.0
2020-04-09 09:30:00,32.19,36.31,32.07,35.44,281716.0,32.19,36.31,32.07,35.44,281716.0
2020-04-09 10:00:00,35.39,35.56,34.0,34.34,229300.0,35.39,35.56,34.0,34.34,229300.0
2020-04-09 10:30:00,34.24,34.24,33.48,33.89,65520.0,34.24,34.24,33.48,33.89,65520.0
2020-04-09 11:00:00,33.86,34.09,33.42,33.88,151333.0,33.86,34.09,33.42,33.88,151333.0
2020-04-09 11:30:00,33.91,34.35,33.39,33.71,101385.0,33.91,34.35,33.39,33.71,101385.0
2020-04-09 12:00:00,33.71,34.43,33.6,33.64,151536.0,33.71,34.43,33.6,33.64,151536.0
2020-04-09 12:30:00,33.62,33.92,33.43,33.82,121557.0,33.62,33.92,33.43,33.82,121557.0
2020-04-09 13:00:00,33.79,33.79,33.34,33.45,101586.0,33.79,33.79,33.34,33.45,101586.0
2020-04-09 13:30:00,33.45,33.68,33.26,33.42,52479.0,33.45,33.68,33.26,33.42,52479.0
2020-04-09 14:00:00,33.39,33.61,33.05,33.38,92889.0,33.39,33.61,33.05,33.38,92889.0
2020-04-09 14:30:00,33.37,33.45,33.07,33.32,132241.0,33.37,33.45,33.07,33.32,132241.0
2020-04-09 15:00:00,33.34,33.75,33.16,33.72,128356.0,33.34,33.75,33.16,33.72,128356.0
2020-04-09 15:30:00,33.74,33.8,33.45,33.64,220494.0,33.74,33.8,33.45,33.64,220494.0
2020-04-13 09:30:00,33.57,33.79,32.1,32.27,40978.0,33.57,33.79,32.1,32.27,40978.0
2020-04-13 10:00:00,32.28,32.7,31.95,32.08,26879.0,32.28,32.7,31.95,32.08,26879.0
2020-04-13 10:30:00,32.03,32.27,31.77,32.07,55601.0,32.03,32.27,31.77,32.07,55601.0
2020-04-13 11:00:00,32.02,32.64,31.6,32.64,42649.0,32.02,32.64,31.6,32.64,42649.0
2020-04-13 11:30:00,32.56,32.62,32.2,32.47,24563.0,32.56,32.62,32.2,32.47,24563.0
2020-04-13 12:00:00,32.47,32.8,32.43,32.51,19527.0,32.47,32.8,32.43,32.51,19527.0
2020-04-13 12:30:00,32.38,32.47,32.23,32.32,16188.0,32.38,32.47,32.23,32.32,16188.0
2020-04-13 13:00:00,32.25,32.64,32.2,32.34,22709.0,32.25,32.64,32.2,32.34,22709.0
2020-04-13 13:30:00,32.28,32.52,32.25,32.31,17128.0,32.28,32.52,32.25,32.31,17128.0
2020-04-13 14:00:00,32.29,32.35,32.07,32.08,13283.0,32.29,32.35,32.07,32.08,13283.0
2020-04-13 14:30:00,32.09,32.18,31.9,32.16,14421.0,32.09,32.18,31.9,32.16,14421.0
2020-04-13 15:00:00,32.13,32.19,31.91,32.18,22344.0,32.13,32.19,31.91,32.18,22344.0
2020-04-13 15:30:00,32.18,32.83,32.16,32.51,160853.0,32.18,32.83,32.16,32.51,160853.0
2020-04-14 09:30:00,32.94,33.43,32.68,32.93,30168.0,32.94,33.43,32.68,32.93,30168.0
2020-04-14 10:00:00,32.96,33.72,32.86,33.43,52708.0,32.96,33.72,32.86,33.43,52708.0
2020-04-14 10:30:00,33.44,33.47,32.85,32.95,41149.0,33.44,33.47,32.85,32.95,41149.0
2020-04-14 11:00:00,32.94,32.96,32.38,32.78,75173.0,32.94,32.96,32.38,32.78,75173.0
2020-04-14 11:30:00,32.78,32.89,32.27,32.28,63761.0,32.78,32.89,32.27,32.28,63761.0
2020-04-14 12:00:00,32.29,32.53,32.21,32.31,20122.0,32.29,32.53,32.21,32.31,20122.0
2020-04-14 12:30:00,32.35,32.36,31.86,31.89,24970.0,32.35,32.36,31.86,31.89,24970.0
2020-04-14 13:00:00,31.89,32.73,31.89,32.67,118954.0,31.89,32.73,31.89,32.67,118954.0
2020-04-14 13:30:00,32.69,32.88,32.59,32.82,31433.0,32.69,32.88,32.59,32.82,31433.0
2020-04-14 14:00:00,32.8,32.8,32.55,32.59,22827.0,32.8,32.8,32.55,32.59,22827.0
2020-04-14 14:30:00,32.61,32.63,32.32,32.32,36840.0,32.61,32.63,32.32,32.32,36840.0
2020-04-14 15:00:00,32.31,32.64,32.25,32.64,28286.0,32.31,32.64,32.25,32.64,28286.0
2020-04-14 15:30:00,32.64,32.82,32.5,32.76,125820.0,32.64,32.82,32.5,32.76,125820.0
2020-04-15 09:30:00,30.87,31.42,30.08,30.44,50559.0,30.87,31.42,30.08,30.44,50559.0
2020-04-15 10:00:00,30.43,30.88,30.26,30.67,88770.0,30.43,30.88,30.26,30.67,88770.0
2020-04-15 10:30:00,30.67,31.2,30.48,30.5,56645.0,30.67,31.2,30.48,30.5,56645.0
2020-04-15 11:00:00,30.52,30.52,30.08,30.29,32832.0,30.52,30.52,30.08,30.29,32832.0
2020-04-15 11:30:00,30.35,30.52,30.23,30.33,22270.0,30.35,30.52,30.23,30.33,22270.0
2020-04-15 12:00:00,30.33,30.54,30.16,30.44,30848.0,30.33,30.54,30.16,30.44,30848.0
2020-04-15 12:30:00,30.45,30.97,30.43,30.87,30323.0,30.45,30.97,30.43,30.87,30323.0
2020-04-15 13:00:00,30.87,31.18,30.78,30.86,89228.0,30.87,31.18,30.78,30.86,89228.0
2020-04-15 13:30:00,30.88,30.88,30.6,30.62,10218.0,30.88,30.88,30.6,30.62,10218.0
2020-04-15 14:00:00,30.7,30.9,30.7,30.88,36836.0,30.7,30.9,30.7,30.88,36836.0
2020-04-15 14:30:00,30.89,30.92,30.63,30.86,52046.0,30.89,30.92,30.63,30.86,52046.0
2020-04-15 15:00:00,30.85,30.88,30.57,30.61,28332.0,30.85,30.88,30.57,30.61,28332.0
2020-04-15 15:30:00,30.62,30.7,30.46,30.51,85645.0,30.62,30.7,30.46,30.51,85645.0
2020-04-16 09:30:00,30.64,31.16,30.3,30.44,30927.0,30.64,31.16,30.3,30.44,30927.0
2020-04-16 10:00:00,30.46,30.61,30.1,30.45,91646.0,30.46,30.61,30.1,30.45,91646.0
2020-04-16 10:30:00,30.46,30.97,30.4,30.87,25474.0,30.46,30.97,30.4,30.87,25474.0
2020-04-16 11:00:00,30.93,31.2,30.86,31.05,44209.0,30.93,31.2,30.86,31.05,44209.0
2020-04-16 11:30:00,31.02,31.1,30.8,30.89,24287.0,31.02,31.1,30.8,30.89,24287.0
2020-04-16 12:00:00,30.92,30.93,30.22,30.4,36045.0,30.92,30.93,30.22,30.4,36045.0
2020-04-16 12:30:00,30.31,30.35,30.2,30.26,17403.0,30.31,30.35,30.2,30.26,17403.0
2020-04-16 13:00:00,30.28,30.47,30.28,30.35,13816.0,30.28,30.47,30.28,30.35,13816.0
2020-04-16 13:30:00,30.35,30.4,30.01,30.14,18656.0,30.35,30.4,30.01,30.14,18656.0
2020-04-16 14:00:00,30.1,30.33,30.06,30.27,17499.0,30.1,30.33,30.06,30.27,17499.0
2020-04-16 14:30:00,30.25,30.32,30.14,30.18,19461.0,30.25,30.32,30.14,30.18,19461.0
2020-04-16 15:00:00,30.18,30.26,30.08,30.2,25468.0,30.18,30.26,30.08,30.2,25468.0
2020-04-16 15:30:00,30.22,30.51,30.19,30.4,104437.0,30.22,30.51,30.19,30.4,104437.0
2020-04-17 09:30:00,31.6,33.12,31.6,32.66,49664.0,31.6,33.12,31.6,32.66,49664.0
2020-04-17 10:00:00,32.9,32.9,31.96,31.96,25020.0,32.9,32.9,31.96,31.96,25020.0
2020-04-17 10:30:00,31.95,32.06,31.76,31.99,31893.0,31.95,32.06,31.76,31.99,31893.0
2020-04-17 11:00:00,31.94,32.05,31.78,31.91,27365.0,31.94,32.05,31.78,31.91,27365.0
2020-04-17 11:30:00,31.87,32.22,31.8,31.86,38433.0,31.87,32.22,31.8,31.86,38433.0
2020-04-17 12:00:00,31.85,31.85,31.52,31.72,79385.0,31.85,31.85,31.52,31.72,79385.0
2020-04-17 12:30:00,31.73,32.08,31.44,31.44,105129.0,31.73,32.08,31.44,31.44,105129.0
2020-04-17 13:00:00,31.4,31.64,31.12,31.16,116361.0,31.4,31.64,31.12,31.16,116361.0
2020-04-17 13:30:00,31.14,31.32,30.85,31.25,59103.0,31.14,31.32,30.85,31.25,59103.0
2020-04-17 14:00:00,31.27,31.37,31.0,31.29,87323.0,31.27,31.37,31.0,31.29,87323.0
2020-04-17 14:30:00,31.3,31.5,31.11,31.33,78967.0,31.3,31.5,31.11,31.33,78967.0
2020-04-17 15:00:00,31.35,31.61,31.25,31.42,110776.0,31.35,31.61,31.25,31.42,110776.0
2020-04-17 15:30:00,31.41,31.59,31.37,31.46,286556.0,31.41,31.59,31.37,31.46,286556.0
2020-04-20 09:30:00,30.81,31.44,30.52,30.54,45898.0,30.81,31.44,30.52,30.54,45898.0
2020-04-20 10:00:00,30.46,31.29,30.4,31.03,88061.0,30.46,31.29,30.4,31.03,88061.0
2020-04-20 10:30:00,31.05,31.45,30.87,31.39,40362.0,31.05,31.45,30.87,31.39,40362.0
2020-04-20 11:00:00,31.37,31.55,31.28,31.46,38985.0,31.37,31.55,31.28,31.46,38985.0
2020-04-20 11:30:00,31.49,31.62,31.3,31.32,30961.0,31.49,31.62,31.3,31.32,30961.0
2020-04-20 12:00:00,31.28,31.28,31.01,31.06,17330.0,31.28,31.28,31.01,31.06,17330.0
2020-04-20 12:30:00,31.07,31.28,31.07,31.09,24396.0,31.07,31.28,31.07,31.09,24396.0
2020-04-20 13:00:00,31.06,31.06,30.71,30.98,38281.0,31.06,31.06,30.71,30.98,38281.0
2020-04-20 13:30:00,30.98,30.99,30.83,30.93,17143.0,30.98,30.99,30.83,30.93,17143.0
2020-04-20 14:00:00,30.9,30.93,30.42,30.42,30006.0,30.9,30.93,30.42,30.42,30006.0
2020-04-20 14:30:00,30.42,30.59,30.17,30.18,33904.0,30.42,30.59,30.17,30.18,33904.0
2020-04-20 15:00:00,30.13,30.32,30.09,30.21,46680.0,30.13,30.32,30.09,30.21,46680.0
2020-04-20 15:30:00,30.21,30.55,30.2,30.23,121272.0,30.21,30.55,30.2,30.23,121272.0
2020-04-21 09:30:00,29.2,29.87,28.93,29.76,40472.0,29.2,29.87,28.93,29.76,40472.0
2020-04-21 10:00:00,29.68,29.73,29.39,29.65,24523.0,29.68,29.73,29.39,29.65,24523.0
2020-04-21 10:30:00,29.64,29.76,29.13,29.14,55813.0,29.64,29.76,29.13,29.14,55813.0
2020-04-21 11:00:00,29.13,29.23,28.86,29.02,33326.0,29.13,29.23,28.86,29.02,33326.0
2020-04-21 11:30:00,29.05,29.19,28.97,29.09,17067.0,29.05,29.19,28.97,29.09,17067.0
2020-04-21 12:00:00,29.11,29.16,28.95,28.98,34163.0,29.11,29.16,28.95,28.98,34163.0
2020-04-21 12:30:00,28.95,29.22,28.91,29.13,29470.0,28.95,29.22,28.91,29.13,29470.0
2020-04-21 13:00:00,29.13,29.33,29.11,29.33,20379.0,29.13,29.33,29.11,29.33,20379.0
2020-04-21 13:30:00,29.36,29.39,29.05,29.07,13701.0,29.36,29.39,29.05,29.07,13701.0
2020-04-21 14:00:00,29.06,29.21,28.98,29.12,11694.0,29.06,29.21,28.98,29.12,11694.0
2020-04-21 14:30:00,29.07,29.08,28.89,29.0,18549.0,29.07,29.08,28.89,29.0,18549.0
2020-04-21 15:00:00,29.04,29.2,29.01,29.11,26427.0,29.04,29.2,29.01,29.11,26427.0
2020-04-21 15:30:00,29.09,29.15,28.88,28.9,107608.0,29.09,29.15,28.88,28.9,107608.0
2020-04-22 09:30:00,29.63,30.28,28.88,29.27,36742.0,29.63,30.28,28.88,29.27,36742.0
2020-04-22 10:00:00,29.25,29.36,29.01,29.3,36214.0,29.25,29.36,29.01,29.3,36214.0
2020-04-22 10:30:00,29.32,29.47,28.82,28.93,33944.0,29.32,29.47,28.82,28.93,33944.0
2020-04-22 11:00:00,28.96,29.28,28.79,28.98,45741.0,28.96,29.28,28.79,28.98,45741.0
2020-04-22 11:30:00,29.0,29.28,28.93,29.13,24253.0,29.0,29.28,28.93,29.13,24253.0
2020-04-22 12:00:00,29.16,29.24,29.01,29.1,19256.0,29.16,29.24,29.01,29.1,19256.0
2020-04-22 12:30:00,29.11,29.37,29.1,29.25,39421.0,29.11,29.37,29.1,29.25,39421.0
2020-04-22 13:00:00,29.28,29.48,29.28,29.48,48676.0,29.28,29.48,29.28,29.48,48676.0
2020-04-22 13:30:00,29.49,29.54,29.35,29.5,17723.0,29.49,29.54,29.35,29.5,17723.0
2020-04-22 14:00:00,29.5,29.54,29.38,29.45,18652.0,29.5,29.54,29.38,29.45,18652.0
2020-04-22 14:30:00,29.45,29.57,29.45,29.52,62279.0,29.45,29.57,29.45,29.52,62279.0
2020-04-22 15:00:00,29.5,29.56,29.46,29.51,94950.0,29.5,29.56,29.46,29.51,94950.0
2020-04-22 15:30:00,29.49,29.56,29.28,29.32,87653.0,29.49,29.56,29.28,29.32,87653.0
2020-04-23 09:30:00,29.52,30.32,29.52,30.0,34408.0,29.52,30.32,29.52,30.0,34408.0
2020-04-23 10:00:00,30.05,30.33,29.97,30.18,91129.0,30.05,30.33,29.97,30.18,91129.0
2020-04-23 10:30:00,30.3,31.07,30.22,30.9,184929.0,30.3,31.07,30.22,30.9,184929.0
2020-04-23 11:00:00,30.87,31.08,30.77,30.95,49724.0,30.87,31.08,30.77,30.95,49724.0
2020-04-23 11:30:00,30.92,31.06,30.85,31.03,42230.0,30.92,31.06,30.85,31.03,42230.0
2020-04-23 12:00:00,31.01,31.09,30.98,30.98,44772.0,31.01,31.09,30.98,30.98,44772.0
2020-04-23 12:30:00,30.95,31.07,30.6,30.91,145103.0,30.95,31.07,30.6,30.91,145103.0
2020-04-23 13:00:00,30.91,31.07,30.69,30.87,44788.0,30.91,31.07,30.69,30.87,44788.0
2020-04-23 13:30:00,30.87,31.04,30.71,30.89,23500.0,30.87,31.04,30.71,30.89,23500.0
2020-04-23 14:00:00,30.89,31.02,30.62,30.96,36822.0,30.89,31.02,30.62,30.96,36822.0
2020-04-23 14:30:00,30.96,31.31,30.91,31.29,76169.0,30.96,31.31,30.91,31.29,76169.0
2020-04-23 15:00:00,31.26,31.29,30.88,30.9,110090.0,31.26,31.29,30.88,30.9,110090.0
2020-04-23 15:30:00,30.92,31.28,30.82,30.96,195220.0,30.92,31.28,30.82,30.96,195220.0
2020-04-24 09:30:00,33.19,33.39,32.34,33.03,126725.0,33.19,33.39,32.34,33.03,126725.0
2020-04-24 10:00:00,33.05,33.12,32.3,32.87,70434.0,33.05,33.12,32.3,32.87,70434.0
2020-04-24 10:30:00,32.85,33.18,32.81,32.92,55003.0,32.85,33.18,32.81,32.92,55003.0
2020-04-24 11:00:00,32.88,33.14,32.79,33.1,52589.0,32.88,33.14,32.79,33.1,52589.0
2020-04-24 11:30:00,33.09,33.3,33.03,33.07,74735.0,33.09,33.3,33.03,33.07,74735.0
2020-04-24 12:00:00,33.04,33.18,32.85,33.05,38185.0,33.04,33.18,32.85,33.05,38185.0
2020-04-24 12:30:00,33.05,33.17,32.98,33.06,59973.0,33.05,33.17,32.98,33.06,59973.0
2020-04-24 13:00:00,33.04,33.18,33.01,33.16,45956.0,33.04,33.18,33.01,33.16,45956.0
2020-04-24 13:30:00,33.16,33.18,33.12,33.17,47853.0,33.16,33.18,33.12,33.17,47853.0
2020-04-24 14:00:00,33.16,33.63,33.1,33.63,135863.0,33.16,33.63,33.1,33.63,135863.0
2020-04-24 14:30:00,33.63,34.07,33.62,33.87,148768.0,33.63,34.07,33.62,33.87,148768.0
2020-04-24 15:00:00,33.89,34.09,33.81,33.96,124348.0,33.89,34.09,33.81,33.96,124348.0
2020-04-24 15:30:00,33.93,33.93,33.51,33.7,110600.0,33.93,33.93,33.51,33.7,110600.0
2020-04-27 09:30:00,34.94,35.68,34.02,34.94,135057.0,34.94,35.68,34.02,34.94,135057.0
2020-04-27 10:00:00,34.79,35.3,34.56,35.05,167652.0,34.79,35.3,34.56,35.05,167652.0
2020-04-27 10:30:00,35.09,35.63,34.85,35.63,71879.0,35.09,35.63,34.85,35.63,71879.0
2020-04-27 11:00:00,35.64,35.77,35.27,35.76,166925.0,35.64,35.77,35.27,35.76,166925.0
2020-04-27 11:30:00,35.72,36.13,35.62,36.13,158415.0,35.72,36.13,35.62,36.13,158415.0
2020-04-27 12:00:00,36.1,36.15,35.91,35.99,51214.0,36.1,36.15,35.91,35.99,51214.0
2020-04-27 12:30:00,36.0,36.07,35.85,36.01,52923.0,36.0,36.07,35.85,36.01,52923.0
2020-04-27 13:00:00,36.01,36.01,35.54,35.55,66084.0,36.01,36.01,35.54,35.55,66084.0
2020-04-27 13:30:00,35.53,35.68,35.46,35.64,54991.0,35.53,35.68,35.46,35.64,54991.0
2020-04-27 14:00:00,35.65,35.92,35.48,35.91,66855.0,35.65,35.92,35.48,35.91,66855.0
2020-04-27 14:30:00,35.92,36.0,35.74,35.87,46661.0,35.92,36.0,35.74,35.87,46661.0
2020-04-27 15:00:00,35.88,36.02,35.78,35.83,54318.0,35.88,36.02,35.78,35.83,54318.0
2020-04-27 15:30:00,35.86,35.96,35.65,35.79,184016.0,35.86,35.96,35.65,35.79,184016.0
2020-04-28 09:30:00,36.86,37.71,36.53,36.53,85664.0,36.86,37.71,36.53,36.53,85664.0
2020-04-28 10:00:00,36.53,36.7,36.21,36.26,38161.0,36.53,36.7,36.21,36.26,38161.0
2020-04-28 10:30:00,36.26,36.39,35.55,35.59,53997.0,36.26,36.39,35.55,35.59,53997.0
2020-04-28 11:00:00,35.53,35.98,35.46,35.88,49346.0,35.53,35.98,35.46,35.88,49346.0
2020-04-28 11:30:00,35.86,36.16,35.86,35.96,62695.0,35.86,36.16,35.86,35.96,62695.0
2020-04-28 12:00:00,36.01,36.29,35.95,36.23,38906.0,36.01,36.29,35.95,36.23,38906.0
2020-04-28 12:30:00,36.25,36.53,36.21,36.53,19241.0,36.25,36.53,36.21,36.53,19241.0
2020-04-28 13:00:00,36.53,36.54,35.94,36.19,42719.0,36.53,36.54,35.94,36.19,42719.0
2020-04-28 13:30:00,36.08,36.35,35.91,36.13,21322.0,36.08,36.35,35.91,36.13,21322.0
2020-04-28 14:00:00,36.16,36.37,36.16,36.32,31694.0,36.16,36.37,36.16,36.32,31694.0
2020-04-28 14:30:00,36.34,36.43,36.19,36.25,31268.0,36.34,36.43,36.19,36.25,31268.0
2020-04-28 15:00:00,36.22,36.3,36.06,36.2,45026.0,36.22,36.3,36.06,36.2,45026.0
2020-04-28 15:30:00,36.17,36.22,35.8,35.89,171318.0,36.17,36.22,35.8,35.89,171318.0
2020-04-29 09:30:00,37.07,37.44,36.74,37.44,50121.0,37.07,37.44,36.74,37.44,50121.0
2020-04-29 10:00:00,37.5,37.84,37.44,37.68,60606.0,37.5,37.84,37.44,37.68,60606.0
2020-04-29 10:30:00,37.68,38.34,37.53,38.27,60419.0,37.68,38.34,37.53,38.27,60419.0
2020-04-29 11:00:00,38.3,38.52,38.12,38.13,45214.0,38.3,38.52,38.12,38.13,45214.0
2020-04-29 11:30:00,38.08,38.35,37.95,38.3,43724.0,38.08,38.35,37.95,38.3,43724.0
2020-04-29 12:00:00,38.28,38.51,38.23,38.36,54324.0,38.28,38.51,38.23,38.36,54324.0
2020-04-29 12:30:00,38.36,39.25,38.33,39.2,71239.0,38.36,39.25,38.33,39.2,71239.0
2020-04-29 13:00:00,39.2,39.64,39.13,39.33,90305.0,39.2,39.64,39.13,39.33,90305.0
2020-04-29 13:30:00,39.33,39.33,38.66,38.71,27180.0,39.33,39.33,38.66,38.71,27180.0
2020-04-29 14:00:00,38.67,38.91,38.53,38.7,26231.0,38.67,38.91,38.53,38.7,26231.0
2020-04-29 14:30:00,38.74,38.85,38.63,38.82,31891.0,38.74,38.85,38.63,38.82,31891.0
2020-04-29 15:00:00,38.82,39.04,38.7,38.7,66143.0,38.82,39.04,38.7,38.7,66143.0
2020-04-29 15:30:00,38.72,38.73,38.23,38.41,216874.0,38.72,38.73,38.23,38.41,216874.0
2020-04-30 09:30:00,37.6,37.6,36.37,37.1,51882.0,37.6,37.6,36.37,37.1,51882.0
2020-04-30 10:00:00,37.14,37.44,36.84,37.12,36940.0,37.14,37.44,36.84,37.12,36940.0
2020-04-30 10:30:00,37.09,37.47,37.05,37.28,44140.0,37.09,37.47,37.05,37.28,44140.0
2020-04-30 11:00:00,37.31,37.43,37.1,37.16,28680.0,37.31,37.43,37.1,37.16,28680.0
2020-04-30 11:30:00,37.15,37.25,37.05,37.17,34777.0,37.15,37.25,37.05,37.17,34777.0
2020-04-30 12:00:00,37.14,37.14,36.65,36.83,65352.0,37.14,37.14,36.65,36.83,65352.0
2020-04-30 12:30:00,36.8,37.11,36.75,37.09,37603.0,36.8,37.11,36.75,37.09,37603.0
2020-04-30 13:00:00,37.07,37.37,36.9,37.31,23478.0,37.07,37.37,36.9,37.31,23478.0
2020-04-30 13:30:00,37.3,37.3,37.04,37.21,28753.0,37.3,37.3,37.04,37.21,28753.0
2020-04-30 14:00:00,37.2,37.25,37.09,37.18,26708.0,37.2,37.25,37.09,37.18,26708.0
2020-04-30 14:30:00,37.2,37.3,37.03,37.1,33866.0,37.2,37.3,37.03,37.1,33866.0
2020-04-30 15:00:00,37.1,37.36,37.04,37.28,54113.0,37.1,37.36,37.04,37.28,54113.0
2020-04-30 15:30:00,37.28,37.62,37.22,37.24,126223.0,37.28,37.62,37.22,37.24,126223.0
2020-05-01 09:30:00,36.1,36.36,35.18,35.37,23288.0,36.1,36.36,35.18,35.37,23288.0
2020-05-01 10:00:00,35.46,36.03,35.45,35.64,21236.0,35.46,36.03,35.45,35.64,21236.0
2020-05-01 10:30:00,35.69,35.87,35.65,35.71,34363.0,35.69,35.87,35.65,35.71,34363.0
2020-05-01 11:00:00,35.7,35.78,35.47,35.52,71546.0,35.7,35.78,35.47,35.52,71546.0
2020-05-01 11:30:00,35.49,35.6,35.36,35.51,59653.0,35.49,35.6,35.36,35.51,59653.0
2020-05-01 12:00:00,35.52,35.62,35.42,35.53,38708.0,35.52,35.62,35.42,35.53,38708.0
2020-05-01 12:30:00,35.53,35.69,35.47,35.59,21272.0,35.53,35.69,35.47,35.59,21272.0
2020-05-01 13:00:00,35.6,35.71,35.42,35.62,34130.0,35.6,35.71,35.42,35.62,34130.0
2020-05-01 13:30:00,35.57,35.69,35.44,35.54,18157.0,35.57,35.69,35.44,35.54,18157.0
2020-05-01 14:00:00,35.5,35.98,35.5,35.98,19160.0,35.5,35.98,35.5,35.98,19160.0
2020-05-01 14:30:00,35.95,36.02,35.8,35.88,17754.0,35.95,36.02,35.8,35.88,17754.0
2020-05-01 15:00:00,35.89,35.99,35.79,35.89,16024.0,35.89,35.99,35.79,35.89,16024.0
2020-05-01 15:30:00,35.91,35.94,35.73,35.86,75067.0,35.91,35.94,35.73,35.86,75067.0
2020-05-04 09:30:00,35.01,35.9,34.86,35.69,14345.0,35.01,35.9,34.86,35.69,14345.0
2020-05-04 10:00:00,35.71,36.36,35.71,35.91,26242.0,35.71,36.36,35.71,35.91,26242.0
2020-05-04 10:30:00,35.87,36.05,35.71,35.71,16331.0,35.87,36.05,35.71,35.71,16331.0
2020-05-04 11:00:00,35.66,36.04,35.49,35.54,31007.0,35.66,36.04,35.49,35.54,31007.0
2020-05-04 11:30:00,35.57,35.71,35.54,35.64,27441.0,35.57,35.71,35.54,35.64,27441.0
2020-05-04 12:00:00,35.67,36.18,35.64,36.13,45836.0,35.67,36.18,35.64,36.13,45836.0
2020-05-04 12:30:00,36.09,36.29,35.91,36.26,25568.0,36.09,36.29,35.91,36.26,25568.0
2020-05-04 13:00:00,36.24,36.29,35.92,36.12,17008.0,36.24,36.29,35.92,36.12,17008.0
2020-05-04 13:30:00,36.14,36.16,36.01,36.05,11448.0,36.14,36.16,36.01,36.05,11448.0
2020-05-04 14:00:00,36.04,36.23,36.0,36.17,25799.0,36.04,36.23,36.0,36.17,25799.0
2020-05-04 14:30:00,36.19,36.45,36.07,36.45,23149.0,36.19,36.45,36.07,36.45,23149.0
2020-05-04 15:00:00,36.39,36.41,36.12,36.17,69213.0,36.39,36.41,36.12,36.17,69213.0
2020-05-04 15:30:00,36.19,36.63,36.19,36.5,70772.0,36.19,36.63,36.19,36.5,70772.0
2020-05-05 09:30:00,37.39,38.07,37.04,37.76,28886.0,37.39,38.07,37.04,37.76,28886.0
2020-05-05 10:00:00,37.85,38.01,37.05,37.08,19268.0,37.85,38.01,37.05,37.08,19268.0
2020-05-05 10:30:00,37.02,37.36,36.97,37.29,38628.0,37.02,37.36,36.97,37.29,38628.0
2020-05-05 11:00:00,37.31,37.8,37.31,37.53,16509.0,37.31,37.8,37.31,37.53,16509.0
2020-05-05 11:30:00,37.55,37.76,37.53,37.65,11414.0,37.55,37.76,37.53,37.65,11414.0
2020-05-05 12:00:00,37.54,37.62,37.26,37.36,11223.0,37.54,37.62,37.26,37.36,11223.0
2020-05-05 12:30:00,37.38,37.45,37.16,37.23,32936.0,37.38,37.45,37.16,37.23,32936.0
2020-05-05 13:00:00,37.23,37.28,36.94,37.1,31222.0,37.23,37.28,36.94,37.1,31222.0
2020-05-05 13:30:00,37.12,37.23,36.87,36.88,27206.0,37.12,37.23,36.87,36.88,27206.0
2020-05-05 14:00:00,36.91,37.2,36.81,37.13,16283.0,36.91,37.2,36.81,37.13,16283.0
2020-05-05 14:30:00,37.14,37.19,36.97,37.13,30056.0,37.14,37.19,36.97,37.13,30056.0
2020-05-05 15:00:00,37.12,37.2,36.92,37.07,80277.0,37.12,37.2,36.92,37.07,80277.0
2020-05-05 15:30:00,37.03,37.07,36.68,36.74,185500.0,37.03,37.07,36.68,36.74,185500.0
2020-05-06 09:30:00,37.24,37.54,36.52,36.68,31998.0,37.24,37.54,36.52,36.68,31998.0
2020-05-06 10:00:00,36.68,36.95,36.37,36.83,28090.0,36.68,36.95,36.37,36.83,28090.0
2020-05-06 10:30:00,36.84,37.11,36.64,36.64,30775.0,36.84,37.11,36.64,36.64,30775.0
2020-05-06 11:00:00,36.65,36.79,36.14,36.37,39867.0,36.65,36.79,36.14,36.37,39867.0
2020-05-06 11:30:00,36.36,36.44,36.12,36.29,26668.0,36.36,36.44,36.12,36.29,26668.0
2020-05-06 12:00:00,36.28,36.35,36.11,36.35,19655.0,36.28,36.35,36.11,36.35,19655.0
2020-05-06 12:30:00,36.34,36.56,36.33,36.49,37537.0,36.34,36.56,36.33,36.49,37537.0
2020-05-06 13:00:00,36.51,36.55,36.43,36.52,61117.0,36.51,36.55,36.43,36.52,61117.0
2020-05-06 13:30:00,36.54,36.76,36.49,36.75,29834.0,36.54,36.76,36.49,36.75,29834.0
2020-05-06 14:00:00,36.74,36.74,36.55,36.68,37008.0,36.74,36.74,36.55,36.68,37008.0
2020-05-06 14:30:00,36.67,36.91,36.64,36.83,42266.0,36.67,36.91,36.64,36.83,42266.0
2020-05-06 15:00:00,36.82,36.96,36.74,36.8,56212.0,36.82,36.96,36.74,36.8,56212.0
2020-05-06 15:30:00,36.8,36.8,36.53,36.64,139726.0,36.8,36.8,36.53,36.64,139726.0
2020-05-07 09:30:00,37.01,38.05,37.01,37.62,41007.0,37.01,38.05,37.01,37.62,41007.0
2020-05-07 10:00:00,37.51,37.51,36.99,37.13,20483.0,37.51,37.51,36.99,37.13,20483.0
2020-05-07 10:30:00,37.07,37.49,36.89,36.92,30408.0,37.07,37.49,36.89,36.92,30408.0
2020-05-07 11:00:00,36.98,37.12,36.78,36.8,27558.0,36.98,37.12,36.78,36.8,27558.0
2020-05-07 11:30:00,36.78,37.07,36.77,36.91,44784.0,36.78,37.07,36.77,36.91,44784.0
2020-05-07 12:00:00,36.94,36.94,36.75,36.77,29672.0,36.94,36.94,36.75,36.77,29672.0
2020-05-07 12:30:00,36.78,36.83,36.58,36.74,46667.0,36.78,36.83,36.58,36.74,46667.0
2020-05-07 13:00:00,36.77,36.85,36.66,36.69,26556.0,36.77,36.85,36.66,36.69,26556.0
2020-05-07 13:30:00,36.66,36.81,36.63,36.8,25382.0,36.66,36.81,36.63,36.8,25382.0
2020-05-07 14:00:00,36.8,36.93,36.72,36.73,26986.0,36.8,36.93,36.72,36.73,26986.0
2020-05-07 14:30:00,36.75,36.82,36.35,36.42,31272.0,36.75,36.82,36.35,36.42,31272.0
2020-05-07 15:00:00,36.48,36.54,36.35,36.48,55216.0,36.48,36.54,36.35,36.48,55216.0
2020-05-07 15:30:00,36.5,36.54,36.36,36.48,119523.0,36.5,36.54,36.36,36.48,119523.0
2020-05-08 09:30:00,37.55,37.73,36.75,37.57,21543.0,37.55,37.73,36.75,37.57,21543.0
2020-05-08 10:00:00,37.57,38.37,37.53,38.01,37296.0,37.57,38.37,37.53,38.01,37296.0
2020-05-08 10:30:00,37.97,38.05,37.68,37.7,30512.0,37.97,38.05,37.68,37.7,30512.0
2020-05-08 11:00:00,37.7,38.0,37.69,37.97,31418.0,37.7,38.0,37.69,37.97,31418.0
2020-05-08 11:30:00,37.97,38.06,37.81,37.96,36543.0,37.97,38.06,37.81,37.96,36543.0
2020-05-08 12:00:00,38.0,38.09,37.9,38.02,32175.0,38.0,38.09,37.9,38.02,32175.0
2020-05-08 12:30:00,38.04,38.1,37.97,38.0,21758.0,38.04,38.1,37.97,38.0,21758.0
2020-05-08 13:00:00,38.0,38.16,38.0,38.09,25318.0,38.0,38.16,38.0,38.09,25318.0
2020-05-08 13:30:00,38.11,38.13,38.02,38.12,19094.0,38.11,38.13,38.02,38.12,19094.0
2020-05-08 14:00:00,38.12,38.43,38.11,38.29,40117.0,38.12,38.43,38.11,38.29,40117.0
2020-05-08 14:30:00,38.29,38.36,37.91,38.09,77460.0,38.29,38.36,37.91,38.09,77460.0
2020-05-08 15:00:00,38.1,38.22,37.96,37.96,83657.0,38.1,38.22,37.96,37.96,83657.0
2020-05-08 15:30:00,37.97,38.31,37.93,38.26,218813.0,37.97,38.31,37.93,38.26,218813.0
2020-05-11 09:30:00,41.62,41.99,40.02,40.6,269097.0,41.62,41.99,40.02,40.6,269097.0
2020-05-11 10:00:00,40.58,40.61,39.82,40.37,120396.0,40.58,40.61,39.82,40.37,120396.0
2020-05-11 10:30:00,40.36,40.75,40.16,40.31,38945.0,40.36,40.75,40.16,40.31,38945.0
2020-05-11 11:00:00,40.27,40.34,39.15,39.54,107015.0,40.27,40.34,39.15,39.54,107015.0
2020-05-11 11:30:00,39.49,40.21,39.2,40.13,77673.0,39.49,40.21,39.2,40.13,77673.0
2020-05-11 12:00:00,40.17,41.01,40.14,41.0,69890.0,40.17,41.01,40.14,41.0,69890.0
2020-05-11 12:30:00,41.0,41.09,40.15,40.3,57478.0,41.0,41.09,40.15,40.3,57478.0
2020-05-11 13:00:00,40.29,40.44,39.84,40.04,46178.0,40.29,40.44,39.84,40.04,46178.0
2020-05-11 13:30:00,40.05,40.18,39.68,39.76,54184.0,40.05,40.18,39.68,39.76,54184.0
2020-05-11 14:00:00,39.72,39.85,39.5,39.51,47015.0,39.72,39.85,39.5,39.51,47015.0
2020-05-11 14:30:00,39.51,40.15,39.51,39.89,75544.0,39.51,40.15,39.51,39.89,75544.0
2020-05-11 15:00:00,39.89,40.06,39.66,39.91,71522.0,39.89,40.06,39.66,39.91,71522.0
2020-05-11 15:30:00,39.9,39.9,39.3,39.39,292475.0,39.9,39.9,39.3,39.39,292475.0
2020-05-12 09:30:00,40.0,40.03,39.12,39.27,70842.0,40.0,40.03,39.12,39.27,70842.0
2020-05-12 10:00:00,39.28,39.5,39.06,39.24,46121.0,39.28,39.5,39.06,39.24,46121.0
2020-05-12 10:30:00,39.2,39.51,39.15,39.44,64678.0,39.2,39.51,39.15,39.44,64678.0
2020-05-12 11:00:00,39.43,39.43,39.08,39.32,65464.0,39.43,39.43,39.08,39.32,65464.0
2020-05-12 11:30:00,39.33,39.5,39.11,39.12,45986.0,39.33,39.5,39.11,39.12,45986.0
2020-05-12 12:00:00,39.17,39.39,39.04,39.39,57700.0,39.17,39.39,39.04,39.39,57700.0
2020-05-12 12:30:00,39.34,39.52,39.2,39.27,51149.0,39.34,39.52,39.2,39.27,51149.0
2020-05-12 13:00:00,39.28,39.3,38.75,38.76,80161.0,39.28,39.3,38.75,38.76,80161.0
2020-05-12 13:30:00,38.76,38.89,38.76,38.87,25085.0,38.76,38.89,38.76,38.87,25085.0
2020-05-12 14:00:00,38.87,38.88,37.92,37.92,59894.0,38.87,38.88,37.92,37.92,59894.0
2020-05-12 14:30:00,37.96,37.96,37.67,37.69,49281.0,37.96,37.96,37.67,37.69,49281.0
2020-05-12 15:00:00,37.69,37.7,37.27,37.48,93481.0,37.69,37.7,37.27,37.48,93481.0
2020-05-12 15:30:00,37.47,37.59,36.75,36.78,316079.0,37.47,37.59,36.75,36.78,316079.0
2020-05-13 09:30:00,36.55,36.55,35.32,35.84,74558.0,36.55,36.55,35.32,35.84,74558.0
2020-05-13 10:00:00,35.83,36.16,35.18,35.46,52831.0,35.83,36.16,35.18,35.46,52831.0
2020-05-13 10:30:00,35.51,35.66,34.82,34.86,45652.0,35.51,35.66,34.82,34.86,45652.0
2020-05-13 11:00:00,34.85,35.04,34.36,34.46,62655.0,34.85,35.04,34.36,34.46,62655.0
2020-05-13 11:30:00,34.46,34.5,33.39,33.57,113629.0,34.46,34.5,33.39,33.57,113629.0
2020-05-13 12:00:00,33.55,33.72,33.05,33.14,62108.0,33.55,33.72,33.05,33.14,62108.0
2020-05-13 12:30:00,33.17,33.48,33.14,33.34,58482.0,33.17,33.48,33.14,33.34,58482.0
2020-05-13 13:00:00,33.38,33.77,33.27,33.63,46813.0,33.38,33.77,33.27,33.63,46813.0
2020-05-13 13:30:00,33.62,33.62,33.12,33.19,38301.0,33.62,33.62,33.12,33.19,38301.0
2020-05-13 14:00:00,33.19,33.42,33.1,33.2,45070.0,33.19,33.42,33.1,33.2,45070.0
2020-05-13 14:30:00,33.15,33.21,32.93,32.93,61278.0,33.15,33.21,32.93,32.93,61278.0
2020-05-13 15:00:00,32.94,33.21,32.54,32.63,96873.0,32.94,33.21,32.54,32.63,96873.0
2020-05-13 15:30:00,32.62,33.38,32.56,33.25,309094.0,32.62,33.38,32.56,33.25,309094.0
2020-05-14 09:30:00,32.06,32.81,31.88,32.09,36624.0,32.06,32.81,31.88,32.09,36624.0
2020-05-14 10:00:00,32.11,32.85,32.02,32.69,36279.0,32.11,32.85,32.02,32.69,36279.0
2020-05-14 10:30:00,32.72,34.28,32.68,33.91,99732.0,32.72,34.28,32.68,33.91,99732.0
2020-05-14 11:00:00,33.88,34.71,33.81,33.86,78384.0,33.88,34.71,33.81,33.86,78384.0
2020-05-14 11:30:00,33.84,34.3,33.6,34.2,66361.0,33.84,34.3,33.6,34.2,66361.0
2020-05-14 12:00:00,34.19,34.45,34.13,34.26,40817.0,34.19,34.45,34.13,34.26,40817.0
2020-05-14 12:30:00,34.29,34.43,34.16,34.38,79880.0,34.29,34.43,34.16,34.38,79880.0
2020-05-14 13:00:00,34.39,34.8,34.28,34.8,29615.0,34.39,34.8,34.28,34.8,29615.0
2020-05-14 13:30:00,34.8,34.88,34.45,34.48,31750.0,34.8,34.88,34.45,34.48,31750.0
2020-05-14 14:00:00,34.47,34.48,34.21,34.27,48581.0,34.47,34.48,34.21,34.27,48581.0
2020-05-14 14:30:00,34.26,34.67,34.13,34.62,48669.0,34.26,34.67,34.13,34.62,48669.0
2020-05-14 15:00:00,34.62,34.91,34.53,34.86,76854.0,34.62,34.91,34.53,34.86,76854.0
2020-05-14 15:30:00,34.89,35.38,34.67,35.15,218103.0,34.89,35.38,34.67,35.15,218103.0
2020-05-15 09:30:00,34.82,35.65,34.5,35.14,51992.0,34.82,35.65,34.5,35.14,51992.0
2020-05-15 10:00:00,35.17,35.54,35.01,35.45,33549.0,35.17,35.54,35.01,35.45,33549.0
2020-05-15 10:30:00,35.34,35.68,35.1,35.26,41626.0,35.34,35.68,35.1,35.26,41626.0
2020-05-15 11:00:00,35.23,35.38,35.09,35.3,18269.0,35.23,35.38,35.09,35.3,18269.0
2020-05-15 11:30:00,35.22,35.29,34.96,34.99,16589.0,35.22,35.29,34.96,34.99,16589.0
2020-05-15 12:00:00,34.99,35.3,34.99,35.16,11567.0,34.99,35.3,34.99,35.16,11567.0
2020-05-15 12:30:00,35.16,35.45,35.16,35.45,16014.0,35.16,35.45,35.16,35.45,16014.0
2020-05-15 13:00:00,35.47,35.48,35.02,35.34,21505.0,35.47,35.48,35.02,35.34,21505.0
2020-05-15 13:30:00,35.38,35.5,35.26,35.44,14758.0,35.38,35.5,35.26,35.44,14758.0
2020-05-15 14:00:00,35.46,35.61,35.45,35.58,16596.0,35.46,35.61,35.45,35.58,16596.0
2020-05-15 14:30:00,35.58,35.6,35.3,35.5,33332.0,35.58,35.6,35.3,35.5,33332.0
2020-05-15 15:00:00,35.44,35.7,35.44,35.64,28079.0,35.44,35.7,35.44,35.64,28079.0
2020-05-15 15:30:00,35.65,35.78,35.47,35.7,137908.0,35.65,35.78,35.47,35.7,137908.0
2020-05-18 09:30:00,37.82,38.91,37.66,38.01,97686.0,37.82,38.91,37.66,38.01,97686.0
2020-05-18 10:00:00,37.96,38.06,37.49,37.78,51870.0,37.96,38.06,37.49,37.78,51870.0
2020-05-18 10:30:00,37.8,38.44,37.8,38.21,70368.0,37.8,38.44,37.8,38.21,70368.0
2020-05-18 11:00:00,38.19,38.74,38.16,38.58,56255.0,38.19,38.74,38.16,38.58,56255.0
2020-05-18 11:30:00,38.56,38.69,38.36,38.38,50005.0,38.56,38.69,38.36,38.38,50005.0
2020-05-18 12:00:00,38.36,38.58,38.24,38.49,72685.0,38.36,38.58,38.24,38.49,72685.0
2020-05-18 12:30:00,38.49,38.53,38.28,38.48,36958.0,38.49,38.53,38.28,38.48,36958.0
2020-05-18 13:00:00,38.47,38.83,38.46,38.66,86543.0,38.47,38.83,38.46,38.66,86543.0
2020-05-18 13:30:00,38.65,38.9,38.63,38.78,47209.0,38.65,38.9,38.63,38.78,47209.0
2020-05-18 14:00:00,38.78,38.79,38.52,38.77,59062.0,38.78,38.79,38.52,38.77,59062.0
2020-05-18 14:30:00,38.76,38.86,38.54,38.57,44220.0,38.76,38.86,38.54,38.57,44220.0
2020-05-18 15:00:00,38.59,38.94,38.57,38.94,59291.0,38.59,38.94,38.57,38.94,59291.0
2020-05-18 15:30:00,38.94,39.43,38.82,39.17,249813.0,38.94,39.43,38.82,39.17,249813.0
2020-05-19 09:30:00,39.12,39.26,38.15,38.56,25376.0,39.12,39.26,38.15,38.56,25376.0
2020-05-19 10:00:00,38.54,39.23,38.45,39.01,40778.0,38.54,39.23,38.45,39.01,40778.0
2020-05-19 10:30:00,39.1,39.26,38.87,39.19,32774.0,39.1,39.26,38.87,39.19,32774.0
2020-05-19 11:00:00,39.2,39.73,39.17,39.63,27965.0,39.2,39.73,39.17,39.63,27965.0
2020-05-19 11:30:00,39.59,39.7,39.4,39.48,23760.0,39.59,39.7,39.4,39.48,23760.0
2020-05-19 12:00:00,39.46,39.59,39.38,39.47,18015.0,39.46,39.59,39.38,39.47,18015.0
2020-05-19 12:30:00,39.46,39.48,39.27,39.48,15526.0,39.46,39.48,39.27,39.48,15526.0
2020-05-19 13:00:00,39.49,39.51,39.34,39.36,19608.0,39.49,39.51,39.34,39.36,19608.0
2020-05-19 13:30:00,39.34,39.55,39.32,39.55,21620.0,39.34,39.55,39.32,39.55,21620.0
2020-05-19 14:00:00,39.6,39.6,39.28,39.39,57621.0,39.6,39.6,39.28,39.39,57621.0
2020-05-19 14:30:00,39.37,39.42,38.65,38.67,40120.0,39.37,39.42,38.65,38.67,40120.0
2020-05-19 15:00:00,38.7,39.05,38.48,38.49,60109.0,38.7,39.05,38.48,38.49,60109.0
2020-05-19 15:30:00,38.46,38.52,37.7,37.74,257202.0,38.46,38.52,37.7,37.74,257202.0
2020-05-20 09:30:00,38.35,39.38,38.07,39.31,77281.0,38.35,39.38,38.07,39.31,77281.0
2020-05-20 10:00:00,39.3,39.43,38.86,39.07,59378.0,39.3,39.43,38.86,39.07,59378.0
2020-05-20 10:30:00,39.07,39.26,38.92,39.01,50176.0,39.07,39.26,38.92,39.01,50176.0
2020-05-20 11:00:00,38.97,38.97,38.55,38.79,36756.0,38.97,38.97,38.55,38.79,36756.0
2020-05-20 11:30:00,38.75,38.83,38.62,38.64,27913.0,38.75,38.83,38.62,38.64,27913.0
2020-05-20 12:00:00,38.66,38.68,38.4,38.45,31613.0,38.66,38.68,38.4,38.45,31613.0
2020-05-20 12:30:00,38.46,38.49,38.22,38.49,20294.0,38.46,38.49,38.22,38.49,20294.0
2020-05-20 13:00:00,38.48,38.51,38.32,38.38,19505.0,38.48,38.51,38.32,38.38,19505.0
2020-05-20 13:30:00,38.4,38.5,38.24,38.44,13810.0,38.4,38.5,38.24,38.44,13810.0
2020-05-20 14:00:00,38.44,38.75,38.39,38.58,26929.0,38.44,38.75,38.39,38.58,26929.0
2020-05-20 14:30:00,38.58,38.84,38.54,38.73,46647.0,38.58,38.84,38.54,38.73,46647.0
2020-05-20 15:00:00,38.75,38.81,38.64,38.79,35215.0,38.75,38.81,38.64,38.79,35215.0
2020-05-20 15:30:00,38.78,38.78,38.43,38.46,144866.0,38.78,38.78,38.43,38.46,144866.0
2020-05-21 09:30:00,38.4,39.18,38.4,39.07,18530.0,38.4,39.18,38.4,39.07,18530.0
2020-05-21 10:00:00,39.08,39.21,38.94,39.04,27952.0,39.08,39.21,38.94,39.04,27952.0
2020-05-21 10:30:00,38.99,38.99,38.57,38.87,14179.0,38.99,38.99,38.57,38.87,14179.0
2020-05-21 11:00:00,38.86,38.87,38.45,38.61,22945.0,38.86,38.87,38.45,38.61,22945.0
2020-05-21 11:30:00,38.6,38.94,38.55,38.82,15674.0,38.6,38.94,38.55,38.82,15674.0
2020-05-21 12:00:00,38.89,39.33,38.88,39.33,21198.0,38.89,39.33,38.88,39.33,21198.0
2020-05-21 12:30:00,39.22,39.35,39.15,39.17,17105.0,39.22,39.35,39.15,39.17,17105.0
2020-05-21 13:00:00,39.2,39.34,39.17,39.29,18345.0,39.2,39.34,39.17,39.29,18345.0
2020-05-21 13:30:00,39.27,39.29,38.99,39.13,28665.0,39.27,39.29,38.99,39.13,28665.0
2020-05-21 14:00:00,39.12,39.81,39.12,39.81,74386.0,39.12,39.81,39.12,39.81,74386.0
2020-05-21 14:30:00,39.8,39.83,39.48,39.59,36701.0,39.8,39.83,39.48,39.59,36701.0
2020-05-21 15:00:00,39.62,39.97,39.62,39.8,75763.0,39.62,39.97,39.62,39.8,75763.0
2020-05-21 15:30:00,39.8,39.98,39.69,39.92,196120.0,39.8,39.98,39.69,39.92,196120.0
2020-05-22 09:30:00,39.91,40.07,39.39,39.39,15194.0,39.91,40.07,39.39,39.39,15194.0
2020-05-22 10:00:00,39.38,39.38,38.85,39.08,25349.0,39.38,39.38,38.85,39.08,25349.0
2020-05-22 10:30:00,39.09,39.2,38.72,38.87,15976.0,39.09,39.2,38.72,38.87,15976.0
2020-05-22 11:00:00,38.93,39.27,38.8,38.89,18557.0,38.93,39.27,38.8,38.89,18557.0
2020-05-22 11:30:00,38.92,39.16,38.89,39.05,8243.0,38.92,39.16,38.89,39.05,8243.0
2020-05-22 12:00:00,39.08,39.14,38.88,39.11,13872.0,39.08,39.14,38.88,39.11,13872.0
2020-05-22 12:30:00,39.16,39.36,39.03,39.36,42548.0,39.16,39.36,39.03,39.36,42548.0
2020-05-22 13:00:00,39.38,39.47,39.33,39.42,9531.0,39.38,39.47,39.33,39.42,9531.0
2020-05-22 13:30:00,39.41,39.53,39.35,39.48,13932.0,39.41,39.53,39.35,39.48,13932.0
2020-05-22 14:00:00,39.5,39.56,39.36,39.46,18034.0,39.5,39.56,39.36,39.46,18034.0
2020-05-22 14:30:00,39.45,39.54,39.4,39.54,9940.0,39.45,39.54,39.4,39.54,9940.0
2020-05-22 15:00:00,39.53,39.78,39.53,39.74,22882.0,39.53,39.78,39.53,39.74,22882.0
2020-05-22 15:30:00,39.75,39.91,39.56,39.82,118188.0,39.75,39.91,39.56,39.82,118188.0
2020-05-26 09:30:00,41.88,42.28,41.3,41.9,62366.0,41.88,42.28,41.3,41.9,62366.0
2020-05-26 10:00:00,41.9,41.9,41.37,41.69,32346.0,41.9,41.9,41.37,41.69,32346.0
2020-05-26 10:30:00,41.76,41.78,41.32,41.34,53260.0,41.76,41.78,41.32,41.34,53260.0
2020-05-26 11:00:00,41.34,41.37,40.99,41.03,29255.0,41.34,41.37,40.99,41.03,29255.0
2020-05-26 11:30:00,40.99,41.04,40.73,40.78,25734.0,40.99,41.04,40.73,40.78,25734.0
2020-05-26 12:00:00,40.74,40.77,40.47,40.7,39506.0,40.74,40.77,40.47,40.7,39506.0
2020-05-26 12:30:00,40.72,41.05,40.71,41.05,23012.0,40.72,41.05,40.71,41.05,23012.0
2020-05-26 13:00:00,41.05,41.19,40.97,41.05,25477.0,41.05,41.19,40.97,41.05,25477.0
2020-05-26 13:30:00,41.04,41.12,40.95,41.1,27758.0,41.04,41.12,40.95,41.1,27758.0
2020-05-26 14:00:00,41.08,41.17,41.06,41.1,25625.0,41.08,41.17,41.06,41.1,25625.0
2020-05-26 14:30:00,41.14,41.28,41.04,41.23,54662.0,41.14,41.28,41.04,41.23,54662.0
2020-05-26 15:00:00,41.23,41.42,41.16,41.41,68588.0,41.23,41.42,41.16,41.41,68588.0
2020-05-26 15:30:00,41.41,41.43,41.09,41.28,159477.0,41.41,41.43,41.09,41.28,159477.0
2020-05-27 09:30:00,42.49,43.45,41.9,42.04,75113.0,42.49,43.45,41.9,42.04,75113.0
2020-05-27 10:00:00,42.16,42.17,41.6,41.81,70435.0,42.16,42.17,41.6,41.81,70435.0
2020-05-27 10:30:00,41.82,41.85,40.93,41.2,57218.0,41.82,41.85,40.93,41.2,57218.0
2020-05-27 11:00:00,41.27,41.84,41.25,41.69,43607.0,41.27,41.84,41.25,41.69,43607.0
2020-05-27 11:30:00,41.73,41.95,41.49,41.74,42294.0,41.73,41.95,41.49,41.74,42294.0
2020-05-27 12:00:00,41.66,41.89,41.5,41.52,39948.0,41.66,41.89,41.5,41.52,39948.0
2020-05-27 12:30:00,41.51,41.51,41.21,41.21,29189.0,41.51,41.51,41.21,41.21,29189.0
2020-05-27 13:00:00,41.2,41.31,41.09,41.18,25922.0,41.2,41.31,41.09,41.18,25922.0
2020-05-27 13:30:00,41.18,41.58,41.13,41.5,37522.0,41.18,41.58,41.13,41.5,37522.0
2020-05-27 14:00:00,41.51,41.97,41.5,41.97,22881.0,41.51,41.97,41.5,41.97,22881.0
2020-05-27 14:30:00,41.96,41.98,41.71,41.94,58967.0,41.96,41.98,41.71,41.94,58967.0
2020-05-27 15:00:00,41.92,42.09,41.86,41.92,44754.0,41.92,42.09,41.86,41.92,44754.0
2020-05-27 15:30:00,41.94,42.2,41.84,42.09,142587.0,41.94,42.2,41.84,42.09,142587.0
2020-05-28 09:30:00,42.34,42.34,41.02,41.88,25157.0,42.34,42.34,41.02,41.88,25157.0
2020-05-28 10:00:00,41.91,42.05,41.53,41.72,22813.0,41.91,42.05,41.53,41.72,22813.0
2020-05-28 10:30:00,41.74,42.06,41.73,41.97,61620.0,41.74,42.06,41.73,41.97,61620.0
2020-05-28 11:00:00,41.99,42.05,41.7,42.02,38672.0,41.99,42.05,41.7,42.02,38672.0
2020-05-28 11:30:00,42.04,42.47,41.91,42.37,26881.0,42.04,42.47,41.91,42.37,26881.0
2020-05-28 12:00:00,42.39,42.41,42.18,42.2,20474.0,42.39,42.41,42.18,42.2,20474.0
2020-05-28 12:30:00,42.18,42.3,42.13,42.23,13974.0,42.18,42.3,42.13,42.23,13974.0
2020-05-28 13:00:00,42.22,42.24,42.0,42.13,20787.0,42.22,42.24,42.0,42.13,20787.0
2020-05-28 13:30:00,42.11,42.12,42.02,42.07,17445.0,42.11,42.12,42.02,42.07,17445.0
2020-05-28 14:00:00,42.09,42.1,41.69,41.72,16102.0,42.09,42.1,41.69,41.72,16102.0
2020-05-28 14:30:00,41.74,41.75,41.49,41.63,15472.0,41.74,41.75,41.49,41.63,15472.0
2020-05-28 15:00:00,41.66,41.73,41.41,41.44,26830.0,41.66,41.73,41.41,41.44,26830.0
2020-05-28 15:30:00,41.44,41.55,41.19,41.38,212243.0,41.44,41.55,41.19,41.38,212243.0
2020-05-29 09:30:00,41.02,41.05,40.43,40.43,33553.0,41.02,41.05,40.43,40.43,33553.0
2020-05-29 10:00:00,40.47,40.94,40.0,40.48,56878.0,40.47,40.94,40.0,40.48,56878.0
2020-05-29 10:30:00,40.6,40.76,39.95,40.19,28779.0,40.6,40.76,39.95,40.19,28779.0
2020-05-29 11:00:00,40.19,40.28,39.77,39.89,30410.0,40.19,40.28,39.77,39.89,30410.0
2020-05-29 11:30:00,39.87,40.13,39.86,40.0,29439.0,39.87,40.13,39.86,40.0,29439.0
2020-05-29 12:00:00,40.01,40.08,39.89,39.97,23598.0,40.01,40.08,39.89,39.97,23598.0
2020-05-29 12:30:00,39.97,40.1,39.74,40.07,34410.0,39.97,40.1,39.74,40.07,34410.0
2020-05-29 13:00:00,40.07,40.17,39.82,39.87,38187.0,40.07,40.17,39.82,39.87,38187.0
2020-05-29 13:30:00,39.88,39.93,39.7,39.76,22694.0,39.88,39.93,39.7,39.76,22694.0
2020-05-29 14:00:00,39.73,39.98,39.68,39.92,37724.0,39.73,39.98,39.68,39.92,37724.0
2020-05-29 14:30:00,39.92,40.06,39.47,40.02,47928.0,39.92,40.06,39.47,40.02,47928.0
2020-05-29 15:00:00,40.07,40.18,39.73,39.75,51578.0,40.07,40.18,39.73,39.75,51578.0
2020-05-29 15:30:00,39.72,39.77,39.48,39.48,168214.0,39.72,39.77,39.48,39.48,168214.0
2020-06-01 09:30:00,39.39,40.13,39.16,39.7,59233.0,39.39,40.13,39.16,39.7,59233.0
2020-06-01 10:00:00,39.65,40.05,39.62,39.85,37616.0,39.65,40.05,39.62,39.85,37616.0
2020-06-01 10:30:00,39.91,40.0,39.75,39.94,42247.0,39.91,40.0,39.75,39.94,42247.0
2020-06-01 11:00:00,39.91,39.98,39.61,39.8,32145.0,39.91,39.98,39.61,39.8,32145.0
2020-06-01 11:30:00,39.82,39.86,39.67,39.77,26173.0,39.82,39.86,39.67,39.77,26173.0
2020-06-01 12:00:00,39.76,39.79,39.52,39.65,25800.0,39.76,39.79,39.52,39.65,25800.0
2020-06-01 12:30:00,39.66,39.75,39.62,39.69,19650.0,39.66,39.75,39.62,39.69,19650.0
2020-06-01 13:00:00,39.7,39.75,39.61,39.66,22120.0,39.7,39.75,39.61,39.66,22120.0
2020-06-01 13:30:00,39.64,39.73,39.5,39.54,27470.0,39.64,39.73,39.5,39.54,27470.0
2020-06-01 14:00:00,39.54,39.55,39.19,39.2,30204.0,39.54,39.55,39.19,39.2,30204.0
2020-06-01 14:30:00,39.18,39.34,39.17,39.29,14123.0,39.18,39.34,39.17,39.29,14123.0
2020-06-01 15:00:00,39.33,39.39,39.19,39.29,135186.0,39.33,39.39,39.19,39.29,135186.0
2020-06-01 15:30:00,39.29,39.5,39.25,39.4,175506.0,39.29,39.5,39.25,39.4,175506.0
2020-06-02 09:30:00,39.98,40.29,39.74,40.02,97902.0,39.98,40.29,39.74,40.02,97902.0
2020-06-02 10:00:00,40.02,40.2,39.9,40.1,222104.0,40.02,40.2,39.9,40.1,222104.0
2020-06-02 10:30:00,40.09,40.11,39.3,39.67,200218.0,40.09,40.11,39.3,39.67,200218.0
2020-06-02 11:00:00,39.67,40.07,39.61,39.93,50834.0,39.67,40.07,39.61,39.93,50834.0
2020-06-02 11:30:00,39.92,39.99,39.89,39.93,55037.0,39.92,39.99,39.89,39.93,55037.0
2020-06-02 12:00:00,39.9,40.03,39.9,39.99,150948.0,39.9,40.03,39.9,39.99,150948.0
2020-06-02 12:30:00,39.99,40.22,39.97,40.04,162579.0,39.99,40.22,39.97,40.04,162579.0
2020-06-02 13:00:00,40.02,40.07,39.93,39.97,59853.0,40.02,40.07,39.93,39.97,59853.0
2020-06-02 13:30:00,39.96,40.36,39.95,40.16,62070.0,39.96,40.36,39.95,40.16,62070.0
2020-06-02 14:00:00,40.16,40.19,40.07,40.16,50564.0,40.16,40.19,40.07,40.16,50564.0
2020-06-02 14:30:00,40.15,40.27,40.08,40.16,46176.0,40.15,40.27,40.08,40.16,46176.0
2020-06-02 15:00:00,40.15,40.26,39.98,40.02,55869.0,40.15,40.26,39.98,40.02,55869.0
2020-06-02 15:30:00,40.01,40.15,39.94,39.95,250943.0,40.01,40.15,39.94,39.95,250943.0
2020-06-03 09:30:00,40.52,41.59,40.52,41.51,31984.0,40.52,41.59,40.52,41.51,31984.0
2020-06-03 10:00:00,41.59,41.92,41.59,41.86,42602.0,41.59,41.92,41.59,41.86,42602.0
2020-06-03 10:30:00,41.87,42.14,41.76,42.13,39297.0,41.87,42.14,41.76,42.13,39297.0
2020-06-03 11:00:00,42.12,42.29,42.07,42.15,35428.0,42.12,42.29,42.07,42.15,35428.0
2020-06-03 11:30:00,42.18,42.35,41.91,41.98,37338.0,42.18,42.35,41.91,41.98,37338.0
2020-06-03 12:00:00,42.0,42.0,41.68,41.83,36988.0,42.0,42.0,41.68,41.83,36988.0
2020-06-03 12:30:00,41.84,42.04,41.84,41.89,27893.0,41.84,42.04,41.84,41.89,27893.0
2020-06-03 13:00:00,41.89,42.02,41.88,41.96,15279.0,41.89,42.02,41.88,41.96,15279.0
2020-06-03 13:30:00,41.96,42.21,41.94,42.14,25958.0,41.96,42.21,41.94,42.14,25958.0
2020-06-03 14:00:00,42.16,42.18,42.02,42.09,32645.0,42.16,42.18,42.02,42.09,32645.0
2020-06-03 14:30:00,42.09,42.31,41.99,42.21,52878.0,42.09,42.31,41.99,42.21,52878.0
2020-06-03 15:00:00,42.21,42.28,42.07,42.2,44467.0,42.21,42.28,42.07,42.2,44467.0
2020-06-03 15:30:00,42.19,42.5,42.14,42.3,131480.0,42.19,42.5,42.14,42.3,131480.0
2020-06-04 09:30:00,41.79,42.16,41.35,41.5,28430.0,41.79,42.16,41.35,41.5,28430.0
2020-06-04 10:00:00,41.65,42.03,41.58,41.94,28718.0,41.65,42.03,41.58,41.94,28718.0
2020-06-04 10:30:00,41.97,42.14,41.91,42.0,25176.0,41.97,42.14,41.91,42.0,25176.0
2020-06-04 11:00:00,42.03,42.05,41.25,41.27,28798.0,42.03,42.05,41.25,41.27,28798.0
2020-06-04 11:30:00,41.25,41.38,41.18,41.33,19337.0,41.25,41.38,41.18,41.33,19337.0
2020-06-04 12:00:00,41.31,41.6,41.3,41.41,26930.0,41.31,41.6,41.3,41.41,26930.0
2020-06-04 12:30:00,41.45,41.45,41.11,41.22,33118.0,41.45,41.45,41.11,41.22,33118.0
2020-06-04 13:00:00,41.22,41.43,41.12,41.41,18225.0,41.22,41.43,41.12,41.41,18225.0
2020-06-04 13:30:00,41.37,42.01,41.37,41.79,55476.0,41.37,42.01,41.37,41.79,55476.0
2020-06-04 14:00:00,41.84,41.91,41.68,41.85,20839.0,41.84,41.91,41.68,41.85,20839.0
2020-06-04 14:30:00,41.87,42.15,41.62,41.9,62262.0,41.87,42.15,41.62,41.9,62262.0
2020-06-04 15:00:00,41.88,41.91,41.34,41.53,39643.0,41.88,41.91,41.34,41.53,39643.0
2020-06-04 15:30:00,41.55,41.82,41.54,41.75,80640.0,41.55,41.82,41.54,41.75,80640.0
2020-06-05 09:30:00,43.93,44.74,43.48,43.97,100293.0,43.93,44.74,43.48,43.97,100293.0
2020-06-05 10:00:00,44.0,44.24,43.57,43.69,91185.0,44.0,44.24,43.57,43.69,91185.0
2020-06-05 10:30:00,43.67,43.67,43.16,43.27,74519.0,43.67,43.67,43.16,43.27,74519.0
2020-06-05 11:00:00,43.28,43.53,43.17,43.46,92483.0,43.28,43.53,43.17,43.46,92483.0
2020-06-05 11:30:00,43.46,43.46,42.88,43.03,36110.0,43.46,43.46,42.88,43.03,36110.0
2020-06-05 12:00:00,43.04,43.1,42.69,42.97,51791.0,43.04,43.1,42.69,42.97,51791.0
2020-06-05 12:30:00,42.98,43.5,42.98,43.5,49766.0,42.98,43.5,42.98,43.5,49766.0
2020-06-05 13:00:00,43.5,43.97,43.49,43.97,49874.0,43.5,43.97,43.49,43.97,49874.0
2020-06-05 13:30:00,44.0,44.34,43.93,44.08,47628.0,44.0,44.34,43.93,44.08,47628.0
2020-06-05 14:00:00,44.08,44.25,43.88,44.14,58634.0,44.08,44.25,43.88,44.14,58634.0
2020-06-05 14:30:00,44.16,44.21,43.9,43.96,55820.0,44.16,44.21,43.9,43.96,55820.0
2020-06-05 15:00:00,43.97,44.1,43.79,43.9,77516.0,43.97,44.1,43.79,43.9,77516.0
2020-06-05 15:30:00,43.89,43.89,43.34,43.48,187641.0,43.89,43.89,43.34,43.48,187641.0
2020-06-08 09:30:00,44.23,45.15,44.01,45.1,71899.0,44.23,45.15,44.01,45.1,71899.0
2020-06-08 10:00:00,45.14,45.35,44.67,44.72,65380.0,45.14,45.35,44.67,44.72,65380.0
2020-06-08 10:30:00,44.73,44.79,44.14,44.26,36951.0,44.73,44.79,44.14,44.26,36951.0
2020-06-08 11:00:00,44.25,44.41,44.24,44.29,30096.0,44.25,44.41,44.24,44.29,30096.0
2020-06-08 11:30:00,44.29,44.43,44.23,44.25,30704.0,44.29,44.43,44.23,44.25,30704.0
2020-06-08 12:00:00,44.26,44.34,43.9,43.9,35923.0,44.26,44.34,43.9,43.9,35923.0
2020-06-08 12:30:00,43.9,43.93,43.78,43.85,21407.0,43.9,43.93,43.78,43.85,21407.0
2020-06-08 13:00:00,43.86,43.87,43.57,43.59,24119.0,43.86,43.87,43.57,43.59,24119.0
2020-06-08 13:30:00,43.58,43.81,43.58,43.64,19253.0,43.58,43.81,43.58,43.64,19253.0
2020-06-08 14:00:00,43.64,43.71,43.48,43.49,19161.0,43.64,43.71,43.48,43.49,19161.0
2020-06-08 14:30:00,43.49,43.53,43.25,43.38,30554.0,43.49,43.53,43.25,43.38,30554.0
2020-06-08 15:00:00,43.35,43.45,43.28,43.45,45542.0,43.35,43.45,43.28,43.45,45542.0
2020-06-08 15:30:00,43.45,43.67,43.4,43.63,130439.0,43.45,43.67,43.4,43.63,130439.0
2020-06-09 09:30:00,43.0,43.11,42.01,42.09,35576.0,43.0,43.11,42.01,42.09,35576.0
2020-06-09 10:00:00,42.07,42.82,41.87,42.76,33324.0,42.07,42.82,41.87,42.76,33324.0
2020-06-09 10:30:00,42.71,43.41,42.67,42.98,37564.0,42.71,43.41,42.67,42.98,37564.0
2020-06-09 11:00:00,42.94,43.07,42.74,42.74,31280.0,42.94,43.07,42.74,42.74,31280.0
2020-06-09 11:30:00,42.77,42.97,42.68,42.94,26871.0,42.77,42.97,42.68,42.94,26871.0
2020-06-09 12:00:00,42.92,43.15,42.86,42.97,26592.0,42.92,43.15,42.86,42.97,26592.0
2020-06-09 12:30:00,42.97,43.39,42.97,43.37,32546.0,42.97,43.39,42.97,43.37,32546.0
2020-06-09 13:00:00,43.41,43.5,43.35,43.44,31252.0,43.41,43.5,43.35,43.44,31252.0
2020-06-09 13:30:00,43.44,43.58,43.41,43.52,34260.0,43.44,43.58,43.41,43.52,34260.0
2020-06-09 14:00:00,43.54,43.58,43.11,43.16,40153.0,43.54,43.58,43.11,43.16,40153.0
2020-06-09 14:30:00,43.15,43.37,43.1,43.31,35782.0,43.15,43.37,43.1,43.31,35782.0
2020-06-09 15:00:00,43.31,43.51,43.25,43.51,48732.0,43.31,43.51,43.25,43.51,48732.0
2020-06-09 15:30:00,43.51,43.52,43.12,43.24,128406.0,43.51,43.52,43.12,43.24,128406.0
2020-06-10 09:30:00,43.13,43.13,41.25,41.4,41611.0,43.13,43.13,41.25,41.4,41611.0
2020-06-10 10:00:00,41.4,41.56,40.79,40.95,65606.0,41.4,41.56,40.79,40.95,65606.0
2020-06-10 10:30:00,40.98,41.19,40.71,40.78,65016.0,40.98,41.19,40.71,40.78,65016.0
2020-06-10 11:00:00,40.82,41.14,40.61,40.85,143124.0,40.82,41.14,40.61,40.85,143124.0
2020-06-10 11:30:00,40.88,41.21,40.62,41.19,51390.0,40.88,41.21,40.62,41.19,51390.0
2020-06-10 12:00:00,41.21,41.39,40.97,41.2,34398.0,41.21,41.39,40.97,41.2,34398.0
2020-06-10 12:30:00,41.21,41.22,40.8,41.06,94355.0,41.21,41.22,40.8,41.06,94355.0
2020-06-10 13:00:00,41.03,41.2,41.0,41.17,24246.0,41.03,41.2,41.0,41.17,24246.0
2020-06-10 13:30:00,41.19,41.28,41.02,41.25,25991.0,41.19,41.28,41.02,41.25,25991.0
2020-06-10 14:00:00,41.28,41.89,41.18,41.48,40730.0,41.28,41.89,41.18,41.48,40730.0
2020-06-10 14:30:00,41.48,41.53,40.93,41.15,34086.0,41.48,41.53,40.93,41.15,34086.0
2020-06-10 15:00:00,41.1,41.22,40.88,41.22,43861.0,41.1,41.22,40.88,41.22,43861.0
2020-06-10 15:30:00,41.25,41.25,40.72,40.73,157959.0,41.25,41.25,40.72,40.73,157959.0
2020-06-11 09:30:00,38.85,39.42,38.31,39.41,41714.0,38.85,39.42,38.31,39.41,41714.0
2020-06-11 10:00:00,39.42,39.8,39.23,39.29,38528.0,39.42,39.8,39.23,39.29,38528.0
2020-06-11 10:30:00,39.29,39.56,39.01,39.01,33424.0,39.29,39.56,39.01,39.01,33424.0
2020-06-11 11:00:00,39.01,39.19,38.84,38.86,51940.0,39.01,39.19,38.84,38.86,51940.0
2020-06-11 11:30:00,38.85,38.89,38.55,38.6,26902.0,38.85,38.89,38.55,38.6,26902.0
2020-06-11 12:00:00,38.56,38.64,37.98,38.03,28149.0,38.56,38.64,37.98,38.03,28149.0
2020-06-11 12:30:00,38.02,38.29,37.88,37.91,45960.0,38.02,38.29,37.88,37.91,45960.0
2020-06-11 13:00:00,37.91,38.64,37.91,38.46,23836.0,37.91,38.64,37.91,38.46,23836.0
2020-06-11 13:30:00,38.43,38.51,38.22,38.46,12757.0,38.43,38.51,38.22,38.46,12757.0
2020-06-11 14:00:00,38.46,38.53,38.27,38.49,13775.0,38.46,38.53,38.27,38.49,13775.0
2020-06-11 14:30:00,38.5,38.52,38.05,38.12,34238.0,38.5,38.52,38.05,38.12,34238.0
2020-06-11 15:00:00,38.08,38.4,38.04,38.14,89381.0,38.08,38.4,38.04,38.14,89381.0
2020-06-11 15:30:00,38.14,38.57,38.02,38.22,112880.0,38.14,38.57,38.02,38.22,112880.0
2020-06-12 09:30:00,39.88,40.32,39.33,39.38,46395.0,39.88,40.32,39.33,39.38,46395.0
2020-06-12 10:00:00,39.49,39.83,39.33,39.42,20584.0,39.49,39.83,39.33,39.42,20584.0
2020-06-12 10:30:00,39.39,39.47,38.82,38.82,20759.0,39.39,39.47,38.82,38.82,20759.0
2020-06-12 11:00:00,38.83,39.1,38.4,38.79,23990.0,38.83,39.1,38.4,38.79,23990.0
2020-06-12 11:30:00,38.73,39.22,38.66,39.22,18235.0,38.73,39.22,38.66,39.22,18235.0
2020-06-12 12:00:00,39.2,39.38,39.01,39.04,30205.0,39.2,39.38,39.01,39.04,30205.0
2020-06-12 12:30:00,39.07,39.11,38.83,39.09,24776.0,39.07,39.11,38.83,39.09,24776.0
2020-06-12 13:00:00,39.09,39.16,38.89,38.94,50350.0,39.09,39.16,38.89,38.94,50350.0
2020-06-12 13:30:00,38.91,38.99,38.17,38.18,35794.0,38.91,38.99,38.17,38.18,35794.0
2020-06-12 14:00:00,38.2,38.61,38.16,38.61,30852.0,38.2,38.61,38.16,38.61,30852.0
2020-06-12 14:30:00,38.58,38.8,38.46,38.65,35776.0,38.58,38.8,38.46,38.65,35776.0
2020-06-12 15:00:00,38.63,39.01,38.63,38.84,58427.0,38.63,39.01,38.63,38.84,58427.0
2020-06-12 15:30:00,38.87,39.51,38.78,39.31,159244.0,38.87,39.51,38.78,39.31,159244.0
2020-06-15 09:30:00,37.67,38.31,37.13,37.85,23136.0,37.67,38.31,37.13,37.85,23136.0
2020-06-15 10:00:00,37.86,38.28,37.73,37.99,34235.0,37.86,38.28,37.73,37.99,34235.0
2020-06-15 10:30:00,37.94,38.46,37.78,38.4,25319.0,37.94,38.46,37.78,38.4,25319.0
2020-06-15 11:00:00,38.36,38.73,38.23,38.36,24206.0,38.36,38.73,38.23,38.36,24206.0
2020-06-15 11:30:00,38.39,38.4,38.11,38.32,15876.0,38.39,38.4,38.11,38.32,15876.0
2020-06-15 12:00:00,38.33,39.02,38.29,38.98,16488.0,38.33,39.02,38.29,38.98,16488.0
2020-06-15 12:30:00,38.96,39.32,38.88,39.32,19893.0,38.96,39.32,38.88,39.32,19893.0
2020-06-15 13:00:00,39.34,39.5,39.14,39.14,19469.0,39.34,39.5,39.14,39.14,19469.0
2020-06-15 13:30:00,39.14,39.26,38.85,38.92,26018.0,39.14,39.26,38.85,38.92,26018.0
2020-06-15 14:00:00,38.95,39.75,38.93,39.19,93944.0,38.95,39.75,38.93,39.19,93944.0
2020-06-15 14:30:00,39.21,39.44,38.93,39.33,56202.0,39.21,39.44,38.93,39.33,56202.0
2020-06-15 15:00:00,39.27,39.66,39.22,39.23,42933.0,39.27,39.66,39.22,39.23,42933.0
2020-06-15 15:30:00,39.23,39.71,38.99,39.57,132864.0,39.23,39.71,38.99,39.57,132864.0
2020-06-16 09:30:00,41.71,41.88,40.62,40.66,60038.0,41.71,41.88,40.62,40.66,60038.0
2020-06-16 10:00:00,40.69,41.12,40.48,41.0,48751.0,40.69,41.12,40.48,41.0,48751.0
2020-06-16 10:30:00,40.99,41.01,39.6,39.62,54830.0,40.99,41.01,39.6,39.62,54830.0
2020-06-16 11:00:00,39.46,40.05,39.02,39.97,52395.0,39.46,40.05,39.02,39.97,52395.0
2020-06-16 11:30:00,39.99,40.22,39.81,39.87,23034.0,39.99,40.22,39.81,39.87,23034.0
2020-06-16 12:00:00,39.9,40.09,39.6,40.01,17216.0,39.9,40.09,39.6,40.01,17216.0
2020-06-16 12:30:00,40.04,40.19,39.83,39.91,26605.0,40.04,40.19,39.83,39.91,26605.0
2020-06-16 13:00:00,39.91,40.21,39.89,40.2,36846.0,39.91,40.21,39.89,40.2,36846.0
2020-06-16 13:30:00,40.18,40.18,39.92,40.12,26515.0,40.18,40.18,39.92,40.12,26515.0
2020-06-16 14:00:00,40.18,40.61,40.18,40.57,31632.0,40.18,40.61,40.18,40.57,31632.0
2020-06-16 14:30:00,40.63,40.74,40.56,40.68,24035.0,40.63,40.74,40.56,40.68,24035.0
2020-06-16 15:00:00,40.65,40.66,40.31,40.49,36566.0,40.65,40.66,40.31,40.49,36566.0
2020-06-16 15:30:00,40.48,40.61,40.31,40.45,112492.0,40.48,40.61,40.31,40.45,112492.0
2020-06-17 09:30:00,40.25,40.25,39.09,39.17,41358.0,40.25,40.25,39.09,39.17,41358.0
2020-06-17 10:00:00,39.23,39.37,38.67,38.71,27545.0,39.23,39.37,38.67,38.71,27545.0
2020-06-17 10:30:00,38.7,39.11,38.66,39.0,28473.0,38.7,39.11,38.66,39.0,28473.0
2020-06-17 11:00:00,38.93,39.19,38.85,39.04,23868.0,38.93,39.19,38.85,39.04,23868.0
2020-06-17 11:30:00,39.02,39.11,38.78,39.06,26918.0,39.02,39.11,38.78,39.06,26918.0
2020-06-17 12:00:00,39.03,39.07,38.91,38.94,20432.0,39.03,39.07,38.91,38.94,20432.0
2020-06-17 12:30:00,38.92,39.09,38.78,38.88,20149.0,38.92,39.09,38.78,38.88,20149.0
2020-06-17 13:00:00,38.89,39.05,38.85,38.98,19845.0,38.89,39.05,38.85,38.98,19845.0
2020-06-17 13:30:00,38.98,39.01,38.87,38.89,13289.0,38.98,39.01,38.87,38.89,13289.0
2020-06-17 14:00:00,38.89,38.92,38.8,38.83,22552.0,38.89,38.92,38.8,38.83,22552.0
2020-06-17 14:30:00,38.84,39.17,38.79,38.9,45457.0,38.84,39.17,38.79,38.9,45457.0
2020-06-17 15:00:00,38.83,38.92,38.61,38.73,67188.0,38.83,38.92,38.61,38.73,67188.0
2020-06-17 15:30:00,38.72,38.95,38.48,38.71,199870.0,38.72,38.95,38.48,38.71,199870.0
2020-06-18 09:30:00,38.06,38.76,38.01,38.52,17848.0,38.06,38.76,38.01,38.52,17848.0
2020-06-18 10:00:00,38.56,39.35,38.56,39.28,31555.0,38.56,39.35,38.56,39.28,31555.0
2020-06-18 10:30:00,39.28,39.3,38.89,39.05,34493.0,39.28,39.3,38.89,39.05,34493.0
2020-06-18 11:00:00,39.08,39.11,38.72,38.77,17472.0,39.08,39.11,38.72,38.77,17472.0
2020-06-18 11:30:00,38.82,38.84,38.47,38.58,18063.0,38.82,38.84,38.47,38.58,18063.0
2020-06-18 12:00:00,38.6,38.82,38.58,38.77,27578.0,38.6,38.82,38.58,38.77,27578.0
2020-06-18 12:30:00,38.78,38.81,38.63,38.77,16697.0,38.78,38.81,38.63,38.77,16697.0
2020-06-18 13:00:00,38.79,38.91,38.73,38.86,26783.0,38.79,38.91,38.73,38.86,26783.0
2020-06-18 13:30:00,38.9,39.37,38.85,39.37,39440.0,38.9,39.37,38.85,39.37,39440.0
2020-06-18 14:00:00,39.34,39.34,39.01,39.25,28429.0,39.34,39.34,39.01,39.25,28429.0
2020-06-18 14:30:00,39.26,39.34,39.12,39.25,26332.0,39.26,39.34,39.12,39.25,26332.0
2020-06-18 15:00:00,39.26,39.54,39.22,39.54,48021.0,39.26,39.54,39.22,39.54,48021.0
2020-06-18 15:30:00,39.52,39.62,39.25,39.33,198224.0,39.52,39.62,39.25,39.33,198224.0
2020-06-19 09:30:00,39.77,39.93,39.12,39.16,56480.0,39.77,39.93,39.12,39.16,56480.0
2020-06-19 10:00:00,39.21,39.51,39.06,39.37,17869.0,39.21,39.51,39.06,39.37,17869.0
2020-06-19 10:30:00,39.33,39.56,39.22,39.48,16469.0,39.33,39.56,39.22,39.48,16469.0
2020-06-19 11:00:00,39.49,39.65,39.38,39.5,20500.0,39.49,39.65,39.38,39.5,20500.0
2020-06-19 11:30:00,39.37,39.65,39.37,39.61,10238.0,39.37,39.65,39.37,39.61,10238.0
2020-06-19 12:00:00,39.57,39.57,38.78,38.82,30409.0,39.57,39.57,38.78,38.82,30409.0
2020-06-19 12:30:00,38.9,39.13,38.82,39.13,23611.0,38.9,39.13,38.82,39.13,23611.0
2020-06-19 13:00:00,39.16,39.17,38.75,38.8,37031.0,39.16,39.17,38.75,38.8,37031.0
2020-06-19 13:30:00,38.77,38.9,38.57,38.6,17746.0,38.77,38.9,38.57,38.6,17746.0
2020-06-19 14:00:00,38.57,38.7,38.44,38.45,53404.0,38.57,38.7,38.44,38.45,53404.0
2020-06-19 14:30:00,38.4,38.67,38.38,38.54,48923.0,38.4,38.67,38.38,38.54,48923.0
2020-06-19 15:00:00,38.52,38.66,38.35,38.47,27152.0,38.52,38.66,38.35,38.47,27152.0
2020-06-19 15:30:00,38.43,38.55,38.02,38.02,142887.0,38.43,38.55,38.02,38.02,142887.0
2020-06-22 09:30:00,37.73,38.0,37.2,37.73,38695.0,37.73,38.0,37.2,37.73,38695.0
2020-06-22 10:00:00,37.64,37.72,37.43,37.61,19953.0,37.64,37.72,37.43,37.61,19953.0
2020-06-22 10:30:00,37.57,37.74,37.34,37.34,21536.0,37.57,37.74,37.34,37.34,21536.0
2020-06-22 11:00:00,37.31,37.76,37.28,37.66,25767.0,37.31,37.76,37.28,37.66,25767.0
2020-06-22 11:30:00,37.62,37.82,37.57,37.74,14848.0,37.62,37.82,37.57,37.74,14848.0
2020-06-22 12:00:00,37.76,38.24,37.76,38.17,14363.0,37.76,38.24,37.76,38.17,14363.0
2020-06-22 12:30:00,38.19,38.57,38.18,38.45,19438.0,38.19,38.57,38.18,38.45,19438.0
2020-06-22 13:00:00,38.45,38.59,38.28,38.34,17203.0,38.45,38.59,38.28,38.34,17203.0
2020-06-22 13:30:00,38.38,38.54,38.23,38.43,19879.0,38.38,38.54,38.23,38.43,19879.0
2020-06-22 14:00:00,38.41,38.41,38.09,38.25,21305.0,38.41,38.41,38.09,38.25,21305.0
2020-06-22 14:30:00,38.26,38.4,38.21,38.34,28488.0,38.26,38.4,38.21,38.34,28488.0
2020-06-22 15:00:00,38.33,38.44,38.05,38.12,27209.0,38.33,38.44,38.05,38.12,27209.0
2020-06-22 15:30:00,38.12,38.42,38.11,38.22,86892.0,38.12,38.42,38.11,38.22,86892.0
2020-06-23 09:30:00,38.77,38.84,38.13,38.2,13337.0,38.77,38.84,38.13,38.2,13337.0
2020-06-23 10:00:00,38.24,38.52,38.02,38.44,17158.0,38.24,38.52,38.02,38.44,17158.0
2020-06-23 10:30:00,38.45,38.46,38.02,38.11,19995.0,38.45,38.46,38.02,38.11,19995.0
2020-06-23 11:00:00,38.12,38.46,38.05,38.34,41465.0,38.12,38.46,38.05,38.34,41465.0
2020-06-23 11:30:00,38.31,38.35,38.02,38.1,15704.0,38.31,38.35,38.02,38.1,15704.0
2020-06-23 12:00:00,38.13,38.28,38.09,38.1,19558.0,38.13,38.28,38.09,38.1,19558.0
2020-06-23 12:30:00,38.12,38.18,37.95,38.12,14457.0,38.12,38.18,37.95,38.12,14457.0
2020-06-23 13:00:00,38.16,38.61,38.16,38.47,23057.0,38.16,38.61,38.16,38.47,23057.0
2020-06-23 13:30:00,38.47,38.6,38.46,38.54,18080.0,38.47,38.6,38.46,38.54,18080.0
2020-06-23 14:00:00,38.55,38.55,38.35,38.54,11791.0,38.55,38.55,38.35,38.54,11791.0
2020-06-23 14:30:00,38.54,38.66,38.47,38.55,14809.0,38.54,38.66,38.47,38.55,14809.0
2020-06-23 15:00:00,38.54,38.68,38.44,38.62,24391.0,38.54,38.68,38.44,38.62,24391.0
2020-06-23 15:30:00,38.61,38.75,38.45,38.52,91797.0,38.61,38.75,38.45,38.52,91797.0
2020-06-24 09:30:00,37.83,37.91,37.09,37.11,22278.0,37.83,37.91,37.09,37.11,22278.0
2020-06-24 10:00:00,37.16,37.41,37.05,37.31,22097.0,37.16,37.41,37.05,37.31,22097.0
2020-06-24 10:30:00,37.29,37.34,37.06,37.07,27955.0,37.29,37.34,37.06,37.07,27955.0
2020-06-24 11:00:00,37.05,37.06,36.33,36.54,56775.0,37.05,37.06,36.33,36.54,56775.0
2020-06-24 11:30:00,36.53,36.57,35.9,36.13,34532.0,36.53,36.57,35.9,36.13,34532.0
2020-06-24 12:00:00,36.12,36.45,36.05,36.2,37159.0,36.12,36.45,36.05,36.2,37159.0
2020-06-24 12:30:00,36.19,36.39,36.09,36.39,39816.0,36.19,36.39,36.09,36.39,39816.0
2020-06-24 13:00:00,36.35,36.51,36.15,36.17,28510.0,36.35,36.51,36.15,36.17,28510.0
2020-06-24 13:30:00,36.13,36.16,35.94,36.12,22077.0,36.13,36.16,35.94,36.12,22077.0
2020-06-24 14:00:00,36.16,36.41,36.01,36.38,19007.0,36.16,36.41,36.01,36.38,19007.0
2020-06-24 14:30:00,36.41,36.44,36.2,36.24,35906.0,36.41,36.44,36.2,36.24,35906.0
2020-06-24 15:00:00,36.3,36.56,36.28,36.45,61256.0,36.3,36.56,36.28,36.45,61256.0
2020-06-24 15:30:00,36.47,36.54,36.14,36.17,113144.0,36.47,36.54,36.14,36.17,113144.0
2020-06-25 09:30:00,36.03,36.17,35.75,36.12,21843.0,36.03,36.17,35.75,36.12,21843.0
2020-06-25 10:00:00,36.16,36.55,36.06,36.51,19750.0,36.16,36.55,36.06,36.51,19750.0
2020-06-25 10:30:00,36.53,36.57,35.89,36.03,52651.0,36.53,36.57,35.89,36.03,52651.0
2020-06-25 11:00:00,36.01,36.13,35.89,35.97,20581.0,36.01,36.13,35.89,35.97,20581.0
2020-06-25 11:30:00,35.98,36.13,35.75,36.06,17712.0,35.98,36.13,35.75,36.06,17712.0
2020-06-25 12:00:00,36.1,36.35,36.08,36.25,15866.0,36.1,36.35,36.08,36.25,15866.0
2020-06-25 12:30:00,36.29,36.43,36.16,36.17,15501.0,36.29,36.43,36.16,36.17,15501.0
2020-06-25 13:00:00,36.18,36.18,35.99,36.05,25037.0,36.18,36.18,35.99,36.05,25037.0
2020-06-25 13:30:00,36.06,36.1,35.88,35.9,15394.0,36.06,36.1,35.88,35.9,15394.0
2020-06-25 14:00:00,35.92,36.09,35.83,36.01,13024.0,35.92,36.09,35.83,36.01,13024.0
2020-06-25 14:30:00,35.99,36.01,35.74,35.74,21753.0,35.99,36.01,35.74,35.74,21753.0
2020-06-25 15:00:00,35.74,36.19,35.67,36.15,37954.0,35.74,36.19,35.67,36.15,37954.0
2020-06-25 15:30:00,36.14,36.35,36.09,36.32,123419.0,36.14,36.35,36.09,36.32,123419.0
2020-06-26 09:30:00,36.01,36.44,35.97,36.33,27150.0,36.01,36.44,35.97,36.33,27150.0
2020-06-26 10:00:00,36.38,36.53,35.84,36.06,87325.0,36.38,36.53,35.84,36.06,87325.0
2020-06-26 10:30:00,36.13,36.32,35.92,36.21,43728.0,36.13,36.32,35.92,36.21,43728.0
2020-06-26 11:00:00,36.26,36.6,36.23,36.6,45606.0,36.26,36.6,36.23,36.6,45606.0
2020-06-26 11:30:00,36.6,36.65,36.41,36.57,23565.0,36.6,36.65,36.41,36.57,23565.0
2020-06-26 12:00:00,36.57,36.58,36.2,36.51,19943.0,36.57,36.58,36.2,36.51,19943.0
2020-06-26 12:30:00,36.52,36.52,36.33,36.46,14731.0,36.52,36.52,36.33,36.46,14731.0
2020-06-26 13:00:00,36.46,36.62,36.43,36.53,16749.0,36.46,36.62,36.43,36.53,16749.0
2020-06-26 13:30:00,36.53,36.57,36.4,36.4,16214.0,36.53,36.57,36.4,36.4,16214.0
2020-06-26 14:00:00,36.41,36.42,36.11,36.15,15826.0,36.41,36.42,36.11,36.15,15826.0
2020-06-26 14:30:00,36.15,36.17,35.99,36.04,26001.0,36.15,36.17,35.99,36.04,26001.0
2020-06-26 15:00:00,36.05,36.13,35.72,35.91,50366.0,36.05,36.13,35.72,35.91,50366.0
2020-06-26 15:30:00,35.92,36.01,35.72,35.79,126897.0,35.92,36.01,35.72,35.79,126897.0
2020-06-29 09:30:00,36.17,36.46,35.64,36.46,14642.0,36.17,36.46,35.64,36.46,14642.0
2020-06-29 10:00:00,36.5,37.0,36.48,36.99,17673.0,36.5,37.0,36.48,36.99,17673.0
2020-06-29 10:30:00,37.0,37.45,37.0,37.15,23103.0,37.0,37.45,37.0,37.15,23103.0
2020-06-29 11:00:00,37.19,37.32,36.97,37.12,15721.0,37.19,37.32,36.97,37.12,15721.0
2020-06-29 11:30:00,37.1,37.36,37.1,37.29,15370.0,37.1,37.36,37.1,37.29,15370.0
2020-06-29 12:00:00,37.33,37.6,37.24,37.47,17422.0,37.33,37.6,37.24,37.47,17422.0
2020-06-29 12:30:00,37.51,37.8,37.48,37.67,35500.0,37.51,37.8,37.48,37.67,35500.0
2020-06-29 13:00:00,37.64,37.89,37.59,37.89,13333.0,37.64,37.89,37.59,37.89,13333.0
2020-06-29 13:30:00,37.88,37.91,37.51,37.51,9438.0,37.88,37.91,37.51,37.51,9438.0
2020-06-29 14:00:00,37.5,37.7,37.45,37.49,13590.0,37.5,37.7,37.45,37.49,13590.0
2020-06-29 14:30:00,37.54,37.54,37.36,37.45,11249.0,37.54,37.54,37.36,37.45,11249.0
2020-06-29 15:00:00,37.49,37.5,37.28,37.44,22104.0,37.49,37.5,37.28,37.44,22104.0
2020-06-29 15:30:00,37.45,37.71,37.3,37.68,74218.0,37.45,37.71,37.3,37.68,74218.0
2020-06-30 09:30:00,37.6,38.14,37.21,37.31,17488.0,37.6,38.14,37.21,37.31,17488.0
2020-06-30 10:00:00,37.44,37.7,37.36,37.36,9650.0,37.44,37.7,37.36,37.36,9650.0
2020-06-30 10:30:00,37.45,37.83,37.37,37.83,7466.0,37.45,37.83,37.37,37.83,7466.0
2020-06-30 11:00:00,37.85,38.08,37.75,37.87,18920.0,37.85,38.08,37.75,37.87,18920.0
2020-06-30 11:30:00,37.83,37.92,37.62,37.92,13749.0,37.83,37.92,37.62,37.92,13749.0
2020-06-30 12:00:00,37.93,38.27,37.9,38.24,28637.0,37.93,38.27,37.9,38.24,28637.0
2020-06-30 12:30:00,38.24,38.25,37.64,37.65,19268.0,38.24,38.25,37.64,37.65,19268.0
2020-06-30 13:00:00,37.67,37.73,37.5,37.59,11219.0,37.67,37.73,37.5,37.59,11219.0
2020-06-30 13:30:00,37.64,37.7,37.52,37.69,10157.0,37.64,37.7,37.52,37.69,10157.0
2020-06-30 14:00:00,37.66,37.67,37.46,37.58,9868.0,37.66,37.67,37.46,37.58,9868.0
2020-06-30 14:30:00,37.58,37.62,37.5,37.57,11632.0,37.58,37.62,37.5,37.57,11632.0
2020-06-30 15:00:00,37.55,37.76,37.42,37.66,15970.0,37.55,37.76,37.42,37.66,15970.0
2020-06-30 15:30:00,37.64,37.83,37.51,37.57,75908.0,37.64,37.83,37.51,37.57,75908.0
2020-07-01 09:30:00,37.51,38.09,37.36,37.36,20400.0,37.51,38.09,37.36,37.36,20400.0
2020-07-01 10:00:00,37.52,38.05,37.52,37.78,24892.0,37.52,38.05,37.52,37.78,24892.0
2020-07-01 10:30:00,37.79,37.92,37.61,37.74,32679.0,37.79,37.92,37.61,37.74,32679.0
2020-07-01 11:00:00,37.73,37.74,37.15,37.15,13269.0,37.73,37.74,37.15,37.15,13269.0
2020-07-01 11:30:00,37.17,37.44,37.17,37.41,10087.0,37.17,37.44,37.17,37.41,10087.0
2020-07-01 12:00:00,37.44,37.67,37.42,37.56,10790.0,37.44,37.67,37.42,37.56,10790.0
2020-07-01 12:30:00,37.56,37.61,37.43,37.47,8695.0,37.56,37.61,37.43,37.47,8695.0
2020-07-01 13:00:00,37.49,37.54,37.32,37.34,11670.0,37.49,37.54,37.32,37.34,11670.0
2020-07-01 13:30:00,37.28,37.31,37.15,37.21,9584.0,37.28,37.31,37.15,37.21,9584.0
2020-07-01 14:00:00,37.21,37.33,37.19,37.32,9800.0,37.21,37.33,37.19,37.32,9800.0
2020-07-01 14:30:00,37.32,37.32,37.12,37.17,13081.0,37.32,37.32,37.12,37.17,13081.0
2020-07-01 15:00:00,37.17,37.33,37.16,37.27,15982.0,37.17,37.33,37.16,37.27,15982.0
2020-07-01 15:30:00,37.26,37.37,36.86,36.97,102999.0,37.26,37.37,36.86,36.97,102999.0
2020-07-02 09:30:00,37.97,38.56,37.77,38.41,17803.0,37.97,38.56,37.77,38.41,17803.0
2020-07-02 10:00:00,38.33,38.42,37.69,37.69,19175.0,38.33,38.42,37.69,37.69,19175.0
2020-07-02 10:30:00,37.65,37.78,37.26,37.26,26757.0,37.65,37.78,37.26,37.26,26757.0
2020-07-02 11:00:00,37.28,37.48,36.95,37.41,13512.0,37.28,37.48,36.95,37.41,13512.0
2020-07-02 11:30:00,37.47,37.61,37.44,37.45,11700.0,37.47,37.61,37.44,37.45,11700.0
2020-07-02 12:00:00,37.46,37.46,37.23,37.34,10556.0,37.46,37.46,37.23,37.34,10556.0
2020-07-02 12:30:00,37.36,37.39,37.1,37.19,13861.0,37.36,37.39,37.1,37.19,13861.0
2020-07-02 13:00:00,37.21,37.39,37.1,37.34,18574.0,37.21,37.39,37.1,37.34,18574.0
2020-07-02 13:30:00,37.36,37.43,37.31,37.31,30969.0,37.36,37.43,37.31,37.31,30969.0
2020-07-02 14:00:00,37.3,37.48,37.26,37.48,20366.0,37.3,37.48,37.26,37.48,20366.0
2020-07-02 14:30:00,37.49,37.55,37.34,37.36,23070.0,37.49,37.55,37.34,37.36,23070.0
2020-07-02 15:00:00,37.35,37.42,37.25,37.3,29311.0,37.35,37.42,37.25,37.3,29311.0
2020-07-02 15:30:00,37.31,37.37,37.0,37.1,160975.0,37.31,37.37,37.0,37.1,160975.0
2020-07-06 09:30:00,37.8,37.92,37.48,37.7,18146.0,37.8,37.92,37.48,37.7,18146.0
2020-07-06 10:00:00,37.61,37.7,37.17,37.29,78956.0,37.61,37.7,37.17,37.29,78956.0
2020-07-06 10:30:00,37.31,37.7,37.31,37.69,29855.0,37.31,37.7,37.31,37.69,29855.0
2020-07-06 11:00:00,37.72,38.05,37.65,37.91,55973.0,37.72,38.05,37.65,37.91,55973.0
2020-07-06 11:30:00,37.95,38.0,37.57,37.57,45053.0,37.95,38.0,37.57,37.57,45053.0
2020-07-06 12:00:00,37.56,37.69,37.39,37.65,10986.0,37.56,37.69,37.39,37.65,10986.0
2020-07-06 12:30:00,37.63,37.63,37.46,37.52,9706.0,37.63,37.63,37.46,37.52,9706.0
2020-07-06 13:00:00,37.54,37.66,37.5,37.66,15991.0,37.54,37.66,37.5,37.66,15991.0
2020-07-06 13:30:00,37.66,37.93,37.65,37.89,11739.0,37.66,37.93,37.65,37.89,11739.0
2020-07-06 14:00:00,37.87,37.87,37.53,37.62,16432.0,37.87,37.87,37.53,37.62,16432.0
2020-07-06 14:30:00,37.58,37.66,37.48,37.56,24947.0,37.58,37.66,37.48,37.56,24947.0
2020-07-06 15:00:00,37.56,37.78,37.56,37.68,35691.0,37.56,37.78,37.56,37.68,35691.0
2020-07-06 15:30:00,37.68,37.83,37.52,37.76,104208.0,37.68,37.83,37.52,37.76,104208.0
2020-07-07 09:30:00,37.47,38.35,37.14,38.26,39311.0,37.47,38.35,37.14,38.26,39311.0
2020-07-07 10:00:00,38.26,38.56,38.17,38.21,36130.0,38.26,38.56,38.17,38.21,36130.0
2020-07-07 10:30:00,38.23,38.66,38.19,38.61,33584.0,38.23,38.66,38.19,38.61,33584.0
2020-07-07 11:00:00,38.62,38.83,38.42,38.66,30867.0,38.62,38.83,38.42,38.66,30867.0
2020-07-07 11:30:00,38.69,38.88,38.49,38.55,42123.0,38.69,38.88,38.49,38.55,42123.0
2020-07-07 12:00:00,38.55,38.81,38.55,38.76,21642.0,38.55,38.81,38.55,38.76,21642.0
2020-07-07 12:30:00,38.75,38.75,38.43,38.52,20190.0,38.75,38.75,38.43,38.52,20190.0
2020-07-07 13:00:00,38.52,38.76,38.52,38.64,20484.0,38.52,38.76,38.52,38.64,20484.0
2020-07-07 13:30:00,38.62,38.92,38.62,38.87,22721.0,38.62,38.92,38.62,38.87,22721.0
2020-07-07 14:00:00,38.86,38.92,38.72,38.83,31689.0,38.86,38.92,38.72,38.83,31689.0
2020-07-07 14:30:00,38.8,38.94,38.65,38.94,27623.0,38.8,38.94,38.65,38.94,27623.0
2020-07-07 15:00:00,38.93,38.94,38.8,38.89,34389.0,38.93,38.94,38.8,38.89,34389.0
2020-07-07 15:30:00,38.9,39.1,38.83,38.98,151857.0,38.9,39.1,38.83,38.98,151857.0
2020-07-08 09:30:00,39.12,40.88,39.1,40.63,110703.0,39.12,40.88,39.1,40.63,110703.0
2020-07-08 10:00:00,40.59,41.29,40.39,40.68,119962.0,40.59,41.29,40.39,40.68,119962.0
2020-07-08 10:30:00,40.67,41.2,40.56,41.14,58680.0,40.67,41.2,40.56,41.14,58680.0
2020-07-08 11:00:00,41.16,41.3,40.76,41.04,74843.0,41.16,41.3,40.76,41.04,74843.0
2020-07-08 11:30:00,41.06,41.28,40.97,41.11,152740.0,41.06,41.28,40.97,41.11,152740.0
2020-07-08 12:00:00,41.12,41.23,40.87,41.22,78576.0,41.12,41.23,40.87,41.22,78576.0
2020-07-08 12:30:00,41.24,41.35,40.92,40.95,60627.0,41.24,41.35,40.92,40.95,60627.0
2020-07-08 13:00:00,40.92,40.92,40.38,40.45,87136.0,40.92,40.92,40.38,40.45,87136.0
2020-07-08 13:30:00,40.43,40.8,40.43,40.45,43604.0,40.43,40.8,40.43,40.45,43604.0
2020-07-08 14:00:00,40.45,40.67,40.36,40.66,41602.0,40.45,40.67,40.36,40.66,41602.0
2020-07-08 14:30:00,40.65,40.74,40.54,40.7,29074.0,40.65,40.74,40.54,40.7,29074.0
2020-07-08 15:00:00,40.75,41.39,40.75,41.08,70524.0,40.75,41.39,40.75,41.08,70524.0
2020-07-08 15:30:00,41.08,41.37,40.97,41.35,179358.0,41.08,41.37,40.97,41.35,179358.0
2020-07-09 09:30:00,41.32,41.73,40.38,40.46,58710.0,41.32,41.73,40.38,40.46,58710.0
2020-07-09 10:00:00,40.49,40.67,40.31,40.5,39619.0,40.49,40.67,40.31,40.5,39619.0
2020-07-09 10:30:00,40.51,40.69,40.18,40.27,61300.0,40.51,40.69,40.18,40.27,61300.0
2020-07-09 11:00:00,40.24,40.53,40.15,40.48,43226.0,40.24,40.53,40.15,40.48,43226.0
2020-07-09 11:30:00,40.55,40.69,40.42,40.64,26059.0,40.55,40.69,40.42,40.64,26059.0
2020-07-09 12:00:00,40.65,40.81,40.32,40.53,37371.0,40.65,40.81,40.32,40.53,37371.0
2020-07-09 12:30:00,40.54,40.55,40.32,40.55,13859.0,40.54,40.55,40.32,40.55,13859.0
2020-07-09 13:00:00,40.53,40.76,40.47,40.47,17560.0,40.53,40.76,40.47,40.47,17560.0
2020-07-09 13:30:00,40.51,40.62,40.46,40.52,18734.0,40.51,40.62,40.46,40.52,18734.0
2020-07-09 14:00:00,40.52,40.91,40.52,40.76,49348.0,40.52,40.91,40.52,40.76,49348.0
2020-07-09 14:30:00,40.76,40.8,40.64,40.7,46443.0,40.76,40.8,40.64,40.7,46443.0
2020-07-09 15:00:00,40.72,40.83,40.64,40.66,56754.0,40.72,40.83,40.64,40.66,56754.0
2020-07-09 15:30:00,40.66,40.71,40.48,40.68,166519.0,40.66,40.71,40.48,40.68,166519.0
2020-07-10 09:30:00,40.64,41.01,40.28,40.63,17516.0,40.64,41.01,40.28,40.63,17516.0
2020-07-10 10:00:00,40.6,40.9,40.32,40.49,14347.0,40.6,40.9,40.32,40.49,14347.0
2020-07-10 10:30:00,40.45,41.01,40.4,40.81,19614.0,40.45,41.01,40.4,40.81,19614.0
2020-07-10 11:00:00,40.78,41.34,40.56,41.32,52173.0,40.78,41.34,40.56,41.32,52173.0
2020-07-10 11:30:00,41.33,41.4,41.11,41.37,50129.0,41.33,41.4,41.11,41.37,50129.0
2020-07-10 12:00:00,41.36,41.43,41.21,41.26,16357.0,41.36,41.43,41.21,41.26,16357.0
2020-07-10 12:30:00,41.25,41.7,41.25,41.7,23162.0,41.25,41.7,41.25,41.7,23162.0
2020-07-10 13:00:00,41.71,41.73,41.37,41.53,14869.0,41.71,41.73,41.37,41.53,14869.0
2020-07-10 13:30:00,41.55,41.78,41.51,41.72,35628.0,41.55,41.78,41.51,41.72,35628.0
2020-07-10 14:00:00,41.72,41.86,41.65,41.71,108979.0,41.72,41.86,41.65,41.71,108979.0
2020-07-10 14:30:00,41.71,41.71,41.29,41.3,52230.0,41.71,41.71,41.29,41.3,52230.0
2020-07-10 15:00:00,41.27,41.63,41.2,41.55,27036.0,41.27,41.63,41.2,41.55,27036.0
2020-07-10 15:30:00,41.55,41.77,41.52,41.73,81526.0,41.55,41.77,41.52,41.73,81526.0
2020-07-13 09:30:00,42.15,42.47,41.9,42.1,25025.0,42.15,42.47,41.9,42.1,25025.0
2020-07-13 10:00:00,42.06,42.11,41.79,41.97,30303.0,42.06,42.11,41.79,41.97,30303.0
2020-07-13 10:30:00,41.99,42.22,41.81,42.04,17117.0,41.99,42.22,41.81,42.04,17117.0
2020-07-13 11:00:00,42.03,42.25,41.96,42.1,11178.0,42.03,42.25,41.96,42.1,11178.0
2020-07-13 11:30:00,42.13,42.39,42.09,42.32,13167.0,42.13,42.39,42.09,42.32,13167.0
2020-07-13 12:00:00,42.32,42.4,42.27,42.29,20570.0,42.32,42.4,42.27,42.29,20570.0
2020-07-13 12:30:00,42.32,42.51,42.31,42.5,12648.0,42.32,42.51,42.31,42.5,12648.0
2020-07-13 13:00:00,42.51,42.73,42.44,42.68,13283.0,42.51,42.73,42.44,42.68,13283.0
2020-07-13 13:30:00,42.69,42.74,42.51,42.57,20265.0,42.69,42.74,42.51,42.57,20265.0
2020-07-13 14:00:00,42.54,42.54,41.88,41.91,28508.0,42.54,42.54,41.88,41.91,28508.0
2020-07-13 14:30:00,41.88,42.2,41.84,42.19,18818.0,41.88,42.2,41.84,42.19,18818.0
2020-07-13 15:00:00,42.17,42.17,41.66,41.67,51110.0,42.17,42.17,41.66,41.67,51110.0
2020-07-13 15:30:00,41.67,41.73,41.02,41.07,115436.0,41.67,41.73,41.02,41.07,115436.0
2020-07-14 09:30:00,40.95,41.6,40.66,41.47,13829.0,40.95,41.6,40.66,41.47,13829.0
2020-07-14 10:00:00,41.51,41.85,40.99,41.66,28086.0,41.51,41.85,40.99,41.66,28086.0
2020-07-14 10:30:00,41.75,42.01,41.61,41.83,14854.0,41.75,42.01,41.61,41.83,14854.0
2020-07-14 11:00:00,41.81,42.02,41.73,41.77,42342.0,41.81,42.02,41.73,41.77,42342.0
2020-07-14 11:30:00,41.74,42.15,41.74,42.03,43513.0,41.74,42.15,41.74,42.03,43513.0
2020-07-14 12:00:00,41.98,42.36,41.96,42.25,31463.0,41.98,42.36,41.96,42.25,31463.0
2020-07-14 12:30:00,42.24,42.29,42.15,42.26,17510.0,42.24,42.29,42.15,42.26,17510.0
2020-07-14 13:00:00,42.27,42.44,42.12,42.39,16369.0,42.27,42.44,42.12,42.39,16369.0
2020-07-14 13:30:00,42.37,42.76,42.29,42.6,37142.0,42.37,42.76,42.29,42.6,37142.0
2020-07-14 14:00:00,42.66,42.93,42.54,42.9,109890.0,42.66,42.93,42.54,42.9,109890.0
2020-07-14 14:30:00,42.92,43.04,42.85,43.0,118656.0,42.92,43.04,42.85,43.0,118656.0
2020-07-14 15:00:00,42.99,43.05,42.86,42.99,79248.0,42.99,43.05,42.86,42.99,79248.0
2020-07-14 15:30:00,43.01,43.57,42.84,43.55,207938.0,43.01,43.57,42.84,43.55,207938.0
2020-07-15 09:30:00,44.57,45.1,44.23,44.81,45272.0,44.57,45.1,44.23,44.81,45272.0
2020-07-15 10:00:00,44.82,44.93,44.0,44.3,31181.0,44.82,44.93,44.0,44.3,31181.0
2020-07-15 10:30:00,44.35,44.43,44.11,44.28,35821.0,44.35,44.43,44.11,44.28,35821.0
2020-07-15 11:00:00,44.3,44.33,43.95,44.19,174309.0,44.3,44.33,43.95,44.19,174309.0
2020-07-15 11:30:00,44.2,44.2,43.74,43.83,67561.0,44.2,44.2,43.74,43.83,67561.0
2020-07-15 12:00:00,43.83,44.07,43.79,43.94,86936.0,43.83,44.07,43.79,43.94,86936.0
2020-07-15 12:30:00,43.93,44.07,43.85,44.05,119635.0,43.93,44.07,43.85,44.05,119635.0
2020-07-15 13:00:00,44.03,44.26,43.98,44.18,31964.0,44.03,44.26,43.98,44.18,31964.0
2020-07-15 13:30:00,44.18,44.3,44.16,44.26,20737.0,44.18,44.3,44.16,44.26,20737.0
2020-07-15 14:00:00,44.19,44.41,44.16,44.37,33703.0,44.19,44.41,44.16,44.37,33703.0
2020-07-15 14:30:00,44.36,44.5,44.22,44.23,36577.0,44.36,44.5,44.22,44.23,36577.0
2020-07-15 15:00:00,44.22,44.4,44.15,44.21,60114.0,44.22,44.4,44.15,44.21,60114.0
2020-07-15 15:30:00,44.22,44.32,44.02,44.15,203541.0,44.22,44.32,44.02,44.15,203541.0
2020-07-16 09:30:00,43.86,44.52,43.82,44.37,18538.0,43.86,44.52,43.82,44.37,18538.0
2020-07-16 10:00:00,44.33,44.8,44.25,44.62,55176.0,44.33,44.8,44.25,44.62,55176.0
2020-07-16 10:30:00,44.59,44.59,44.27,44.52,48435.0,44.59,44.59,44.27,44.52,48435.0
2020-07-16 11:00:00,44.49,44.93,44.36,44.72,34170.0,44.49,44.93,44.36,44.72,34170.0
2020-07-16 11:30:00,44.7,44.75,44.48,44.59,16885.0,44.7,44.75,44.48,44.59,16885.0
2020-07-16 12:00:00,44.59,44.63,44.44,44.53,32936.0,44.59,44.63,44.44,44.53,32936.0
2020-07-16 12:30:00,44.52,44.56,44.34,44.38,22945.0,44.52,44.56,44.34,44.38,22945.0
2020-07-16 13:00:00,44.37,44.72,44.35,44.7,18813.0,44.37,44.72,44.35,44.7,18813.0
2020-07-16 13:30:00,44.69,44.71,44.56,44.57,23068.0,44.69,44.71,44.56,44.57,23068.0
2020-07-16 14:00:00,44.58,44.74,44.54,44.62,45313.0,44.58,44.74,44.54,44.62,45313.0
2020-07-16 14:30:00,44.61,44.67,44.41,44.52,40400.0,44.61,44.67,44.41,44.52,40400.0
2020-07-16 15:00:00,44.52,44.7,44.46,44.7,50572.0,44.52,44.7,44.46,44.7,50572.0
2020-07-16 15:30:00,44.69,44.86,44.59,44.65,155612.0,44.69,44.86,44.59,44.65,155612.0
2020-07-17 09:30:00,43.99,44.71,43.58,44.64,77077.0,43.99,44.71,43.58,44.64,77077.0
2020-07-17 10:00:00,44.6,44.64,43.94,43.97,39168.0,44.6,44.64,43.94,43.97,39168.0
2020-07-17 10:30:00,43.97,45.12,43.81,44.76,125448.0,43.97,45.12,43.81,44.76,125448.0
2020-07-17 11:00:00,44.78,44.85,44.51,44.69,30838.0,44.78,44.85,44.51,44.69,30838.0
2020-07-17 11:30:00,44.66,44.93,44.64,44.66,17738.0,44.66,44.93,44.64,44.66,17738.0
2020-07-17 12:00:00,44.66,44.71,44.25,44.27,42225.0,44.66,44.71,44.25,44.27,42225.0
2020-07-17 12:30:00,44.26,44.69,44.15,44.65,23244.0,44.26,44.69,44.15,44.65,23244.0
2020-07-17 13:00:00,44.66,44.7,44.55,44.55,12141.0,44.66,44.7,44.55,44.55,12141.0
2020-07-17 13:30:00,44.57,44.65,44.38,44.44,12103.0,44.57,44.65,44.38,44.44,12103.0
2020-07-17 14:00:00,44.44,44.71,44.43,44.6,13739.0,44.44,44.71,44.43,44.6,13739.0
2020-07-17 14:30:00,44.59,44.73,44.57,44.64,13654.0,44.59,44.73,44.57,44.64,13654.0
2020-07-17 15:00:00,44.64,44.68,44.42,44.61,24514.0,44.64,44.68,44.42,44.61,24514.0
2020-07-17 15:30:00,44.59,44.8,44.59,44.72,123318.0,44.59,44.8,44.59,44.72,123318.0
2020-07-20 09:30:00,44.66,44.98,43.93,44.06,33486.0,44.66,44.98,43.93,44.06,33486.0
2020-07-20 10:00:00,44.1,44.41,43.96,44.37,73184.0,44.1,44.41,43.96,44.37,73184.0
2020-07-20 10:30:00,44.39,44.57,44.3,44.49,28748.0,44.39,44.57,44.3,44.49,28748.0
2020-07-20 11:00:00,44.48,44.73,44.45,44.63,42323.0,44.48,44.73,44.45,44.63,42323.0
2020-07-20 11:30:00,44.63,44.92,44.6,44.77,39155.0,44.63,44.92,44.6,44.77,39155.0
2020-07-20 12:00:00,44.76,44.78,44.51,44.54,40234.0,44.76,44.78,44.51,44.54,40234.0
2020-07-20 12:30:00,44.54,44.86,44.52,44.83,39594.0,44.54,44.86,44.52,44.83,39594.0
2020-07-20 13:00:00,44.81,45.1,44.74,45.1,30263.0,44.81,45.1,44.74,45.1,30263.0
2020-07-20 13:30:00,45.12,45.25,44.88,44.92,42354.0,45.12,45.25,44.88,44.92,42354.0
2020-07-20 14:00:00,44.92,45.22,44.92,45.14,76337.0,44.92,45.22,44.92,45.14,76337.0
2020-07-20 14:30:00,45.13,45.34,45.12,45.32,28786.0,45.13,45.34,45.12,45.32,28786.0
2020-07-20 15:00:00,45.3,45.34,44.84,44.86,30871.0,45.3,45.34,44.84,44.86,30871.0
2020-07-20 15:30:00,44.88,44.94,44.56,44.58,122639.0,44.88,44.94,44.56,44.58,122639.0
2020-07-21 09:30:00,45.0,45.46,44.9,45.31,27282.0,45.0,45.46,44.9,45.31,27282.0
2020-07-21 10:00:00,45.18,45.21,44.59,44.68,14649.0,45.18,45.21,44.59,44.68,14649.0
2020-07-21 10:30:00,44.64,44.79,44.46,44.74,22974.0,44.64,44.79,44.46,44.74,22974.0
2020-07-21 11:00:00,44.75,45.29,44.75,45.2,20338.0,44.75,45.29,44.75,45.2,20338.0
2020-07-21 11:30:00,45.15,45.26,45.02,45.15,34374.0,45.15,45.26,45.02,45.15,34374.0
2020-07-21 12:00:00,45.15,45.21,44.93,45.1,30939.0,45.15,45.21,44.93,45.1,30939.0
2020-07-21 12:30:00,45.11,45.35,45.09,45.32,22308.0,45.11,45.35,45.09,45.32,22308.0
2020-07-21 13:00:00,45.32,45.44,45.17,45.39,30701.0,45.32,45.44,45.17,45.39,30701.0
2020-07-21 13:30:00,45.38,45.45,45.11,45.12,18501.0,45.38,45.45,45.11,45.12,18501.0
2020-07-21 14:00:00,45.11,45.21,45.09,45.2,19801.0,45.11,45.21,45.09,45.2,19801.0
2020-07-21 14:30:00,45.18,45.21,44.95,45.18,44713.0,45.18,45.21,44.95,45.18,44713.0
2020-07-21 15:00:00,45.18,45.26,45.03,45.21,37970.0,45.18,45.26,45.03,45.21,37970.0
2020-07-21 15:30:00,45.21,45.35,45.05,45.17,131708.0,45.21,45.35,45.05,45.17,131708.0
2020-07-22 09:30:00,45.53,47.54,45.53,47.3,166010.0,45.53,47.54,45.53,47.3,166010.0
2020-07-22 10:00:00,47.3,48.17,47.22,47.54,90614.0,47.3,48.17,47.22,47.54,90614.0
2020-07-22 10:30:00,47.56,47.65,47.17,47.44,52603.0,47.56,47.65,47.17,47.44,52603.0
2020-07-22 11:00:00,47.45,47.99,47.45,47.95,28009.0,47.45,47.99,47.45,47.95,28009.0
2020-07-22 11:30:00,47.93,48.03,47.67,47.77,45581.0,47.93,48.03,47.67,47.77,45581.0
2020-07-22 12:00:00,47.78,47.95,47.59,47.86,45629.0,47.78,47.95,47.59,47.86,45629.0
2020-07-22 12:30:00,47.82,48.06,47.4,47.55,48165.0,47.82,48.06,47.4,47.55,48165.0
2020-07-22 13:00:00,47.54,47.86,47.45,47.85,22969.0,47.54,47.86,47.45,47.85,22969.0
2020-07-22 13:30:00,47.87,48.02,47.81,47.88,60978.0,47.87,48.02,47.81,47.88,60978.0
2020-07-22 14:00:00,47.88,48.44,47.87,48.34,105346.0,47.88,48.44,47.87,48.34,105346.0
2020-07-22 14:30:00,48.33,48.54,48.32,48.53,73298.0,48.33,48.54,48.32,48.53,73298.0
2020-07-22 15:00:00,48.52,49.04,48.38,49.0,139953.0,48.52,49.04,48.38,49.0,139953.0
2020-07-22 15:30:00,49.0,49.15,48.72,48.75,496011.0,49.0,49.15,48.72,48.75,496011.0
2020-07-23 09:30:00,52.26,52.4,49.66,51.56,632280.0,52.26,52.4,49.66,51.56,632280.0
2020-07-23 10:00:00,51.53,52.48,50.62,52.38,380544.0,51.53,52.48,50.62,52.38,380544.0
2020-07-23 10:30:00,52.35,52.67,51.62,51.92,228850.0,52.35,52.67,51.62,51.92,228850.0
2020-07-23 11:00:00,51.92,53.09,51.84,52.98,160978.0,51.92,53.09,51.84,52.98,160978.0
2020-07-23 11:30:00,52.98,53.26,52.84,53.05,115274.0,52.98,53.26,52.84,53.05,115274.0
2020-07-23 12:00:00,53.09,53.49,52.59,52.76,172591.0,53.09,53.49,52.59,52.76,172591.0
2020-07-23 12:30:00,52.76,52.92,52.37,52.43,184883.0,52.76,52.92,52.37,52.43,184883.0
2020-07-23 13:00:00,52.43,52.91,52.31,52.84,87161.0,52.43,52.91,52.31,52.84,87161.0
2020-07-23 13:30:00,52.86,52.93,52.61,52.8,125538.0,52.86,52.93,52.61,52.8,125538.0
2020-07-23 14:00:00,52.77,52.87,51.51,52.03,133468.0,52.77,52.87,51.51,52.03,133468.0
2020-07-23 14:30:00,52.03,52.68,51.99,52.46,108178.0,52.03,52.68,51.99,52.46,108178.0
2020-07-23 15:00:00,52.43,52.53,51.72,52.23,109172.0,52.43,52.53,51.72,52.23,109172.0
2020-07-23 15:30:00,52.26,52.63,52.09,52.52,262600.0,52.26,52.63,52.09,52.52,262600.0
2020-07-24 09:30:00,53.65,54.44,53.03,53.33,193651.0,53.65,54.44,53.03,53.33,193651.0
2020-07-24 10:00:00,53.39,54.08,53.27,53.37,89987.0,53.39,54.08,53.27,53.37,89987.0
2020-07-24 10:30:00,53.36,53.42,52.89,53.25,119001.0,53.36,53.42,52.89,53.25,119001.0
2020-07-24 11:00:00,53.24,53.39,53.2,53.33,104328.0,53.24,53.39,53.2,53.33,104328.0
2020-07-24 11:30:00,53.35,53.82,53.32,53.73,36837.0,53.35,53.82,53.32,53.73,36837.0
2020-07-24 12:00:00,53.77,54.26,53.77,54.15,66480.0,53.77,54.26,53.77,54.15,66480.0
2020-07-24 12:30:00,54.13,54.56,54.12,54.5,74402.0,54.13,54.56,54.12,54.5,74402.0
2020-07-24 13:00:00,54.51,54.79,54.38,54.42,54185.0,54.51,54.79,54.38,54.42,54185.0
2020-07-24 13:30:00,54.36,54.45,54.15,54.2,50315.0,54.36,54.45,54.15,54.2,50315.0
2020-07-24 14:00:00,54.23,54.57,54.14,54.47,43734.0,54.23,54.57,54.14,54.47,43734.0
2020-07-24 14:30:00,54.47,54.92,54.46,54.65,71810.0,54.47,54.92,54.46,54.65,71810.0
2020-07-24 15:00:00,54.66,54.83,54.02,54.17,108904.0,54.66,54.83,54.02,54.17,108904.0
2020-07-24 15:30:00,54.17,54.88,54.17,54.7,185847.0,54.17,54.88,54.17,54.7,185847.0
2020-07-27 09:30:00,54.91,55.97,54.41,55.64,155233.0,54.91,55.97,54.41,55.64,155233.0
2020-07-27 10:00:00,55.69,56.65,55.23,55.64,175618.0,55.69,56.65,55.23,55.64,175618.0
2020-07-27 10:30:00,55.61,56.37,55.45,56.16,110749.0,55.61,56.37,55.45,56.16,110749.0
2020-07-27 11:00:00,56.13,56.26,55.08,55.56,133364.0,56.13,56.26,55.08,55.56,133364.0
2020-07-27 11:30:00,55.53,56.0,55.18,55.98,40400.0,55.53,56.0,55.18,55.98,40400.0
2020-07-27 12:00:00,55.97,56.14,55.79,56.12,63441.0,55.97,56.14,55.79,56.12,63441.0
2020-07-27 12:30:00,56.11,56.22,55.8,56.14,46284.0,56.11,56.22,55.8,56.14,46284.0
2020-07-27 13:00:00,56.14,56.49,55.98,56.4,33786.0,56.14,56.49,55.98,56.4,33786.0
2020-07-27 13:30:00,56.39,56.62,56.07,56.32,43724.0,56.39,56.62,56.07,56.32,43724.0
2020-07-27 14:00:00,56.33,56.45,56.17,56.32,55167.0,56.33,56.45,56.17,56.32,55167.0
2020-07-27 14:30:00,56.32,56.38,56.05,56.05,61198.0,56.32,56.38,56.05,56.05,61198.0
2020-07-27 15:00:00,56.08,56.47,56.02,56.28,53019.0,56.08,56.47,56.02,56.28,53019.0
2020-07-27 15:30:00,56.29,56.69,56.27,56.53,178306.0,56.29,56.69,56.27,56.53,178306.0
2020-07-28 09:30:00,56.5,56.8,55.91,56.19,81380.0,56.5,56.8,55.91,56.19,81380.0
2020-07-28 10:00:00,56.28,57.09,56.13,56.56,73918.0,56.28,57.09,56.13,56.56,73918.0
2020-07-28 10:30:00,56.68,56.74,56.23,56.3,33359.0,56.68,56.74,56.23,56.3,33359.0
2020-07-28 11:00:00,56.27,56.8,56.16,56.72,30931.0,56.27,56.8,56.16,56.72,30931.0
2020-07-28 11:30:00,56.76,56.88,56.42,56.43,47805.0,56.76,56.88,56.42,56.43,47805.0
2020-07-28 12:00:00,56.42,56.44,55.9,56.01,44952.0,56.42,56.44,55.9,56.01,44952.0
2020-07-28 12:30:00,56.0,56.08,55.83,55.86,41055.0,56.0,56.08,55.83,55.86,41055.0
2020-07-28 13:00:00,55.86,55.9,55.45,55.75,43077.0,55.86,55.9,55.45,55.75,43077.0
2020-07-28 13:30:00,55.8,55.81,55.45,55.5,31514.0,55.8,55.81,55.45,55.5,31514.0
2020-07-28 14:00:00,55.52,55.6,55.2,55.2,41240.0,55.52,55.6,55.2,55.2,41240.0
2020-07-28 14:30:00,55.19,55.26,54.93,55.08,64459.0,55.19,55.26,54.93,55.08,64459.0
2020-07-28 15:00:00,55.09,55.2,54.5,54.58,181967.0,55.09,55.2,54.5,54.58,181967.0
2020-07-28 15:30:00,54.57,54.79,54.47,54.55,320927.0,54.57,54.79,54.47,54.55,320927.0
2020-07-29 09:30:00,54.76,55.37,54.64,54.73,42670.0,54.76,55.37,54.64,54.73,42670.0
2020-07-29 10:00:00,54.72,55.04,54.4,54.46,151511.0,54.72,55.04,54.4,54.46,151511.0
2020-07-29 10:30:00,54.45,54.48,53.88,54.14,93449.0,54.45,54.48,53.88,54.14,93449.0
2020-07-29 11:00:00,54.12,54.53,53.99,54.06,88100.0,54.12,54.53,53.99,54.06,88100.0
2020-07-29 11:30:00,54.04,54.16,53.92,54.09,101560.0,54.04,54.16,53.92,54.09,101560.0
2020-07-29 12:00:00,54.09,54.17,53.95,54.0,198926.0,54.09,54.17,53.95,54.0,198926.0
2020-07-29 12:30:00,54.01,54.2,53.99,54.11,100902.0,54.01,54.2,53.99,54.11,100902.0
2020-07-29 13:00:00,54.1,54.14,53.78,54.1,49863.0,54.1,54.14,53.78,54.1,49863.0
2020-07-29 13:30:00,54.12,54.22,54.02,54.1,28901.0,54.12,54.22,54.02,54.1,28901.0
2020-07-29 14:00:00,54.06,54.33,53.99,54.28,62428.0,54.06,54.33,53.99,54.28,62428.0
2020-07-29 14:30:00,54.28,54.41,54.2,54.22,49970.0,54.28,54.41,54.2,54.22,49970.0
2020-07-29 15:00:00,54.24,54.33,54.05,54.13,55998.0,54.24,54.33,54.05,54.13,55998.0
2020-07-29 15:30:00,54.13,54.21,53.95,54.16,185290.0,54.13,54.21,53.95,54.16,185290.0
2020-07-30 09:30:00,53.51,53.81,52.74,52.8,44953.0,53.51,53.81,52.74,52.8,44953.0
2020-07-30 10:00:00,52.8,53.27,52.6,53.12,77193.0,52.8,53.27,52.6,53.12,77193.0
2020-07-30 10:30:00,53.21,53.39,53.05,53.3,68595.0,53.21,53.39,53.05,53.3,68595.0
2020-07-30 11:00:00,53.36,53.69,53.28,53.56,87401.0,53.36,53.69,53.28,53.56,87401.0
2020-07-30 11:30:00,53.58,53.58,53.28,53.29,37619.0,53.58,53.58,53.28,53.29,37619.0
2020-07-30 12:00:00,53.33,53.4,53.02,53.14,44877.0,53.33,53.4,53.02,53.14,44877.0
2020-07-30 12:30:00,53.16,53.23,52.97,53.12,42629.0,53.16,53.23,52.97,53.12,42629.0
2020-07-30 13:00:00,53.14,53.14,52.84,52.87,39848.0,53.14,53.14,52.84,52.87,39848.0
2020-07-30 13:30:00,52.85,52.85,52.48,52.57,78858.0,52.85,52.85,52.48,52.57,78858.0
2020-07-30 14:00:00,52.59,52.76,52.49,52.5,97631.0,52.59,52.76,52.49,52.5,97631.0
2020-07-30 14:30:00,52.54,52.84,52.43,52.48,123527.0,52.54,52.84,52.43,52.48,123527.0
2020-07-30 15:00:00,52.49,52.49,51.97,52.01,116388.0,52.49,52.49,51.97,52.01,116388.0
2020-07-30 15:30:00,52.01,52.1,51.55,51.62,295690.0,52.01,52.1,51.55,51.62,295690.0
2020-07-31 09:30:00,51.82,52.15,51.21,52.15,77214.0,51.82,52.15,51.21,52.15,77214.0
2020-07-31 10:00:00,52.03,52.24,51.22,51.64,102687.0,52.03,52.24,51.22,51.64,102687.0
2020-07-31 10:30:00,51.67,51.85,51.52,51.8,37416.0,51.67,51.85,51.52,51.8,37416.0
2020-07-31 11:00:00,51.79,51.88,51.54,51.7,32893.0,51.79,51.88,51.54,51.7,32893.0
2020-07-31 11:30:00,51.69,51.82,51.54,51.64,48991.0,51.69,51.82,51.54,51.64,48991.0
2020-07-31 12:00:00,51.64,51.75,51.34,51.35,47374.0,51.64,51.75,51.34,51.35,47374.0
2020-07-31 12:30:00,51.32,51.35,50.96,50.98,48366.0,51.32,51.35,50.96,50.98,48366.0
2020-07-31 13:00:00,50.97,51.07,50.87,50.97,31685.0,50.97,51.07,50.87,50.97,31685.0
2020-07-31 13:30:00,50.97,51.07,50.89,50.9,28045.0,50.97,51.07,50.89,50.9,28045.0
2020-07-31 14:00:00,50.9,51.18,50.88,51.17,42936.0,50.9,51.18,50.88,51.17,42936.0
2020-07-31 14:30:00,51.19,51.22,51.0,51.17,68289.0,51.19,51.22,51.0,51.17,68289.0
2020-07-31 15:00:00,51.16,51.2,50.96,51.09,55313.0,51.16,51.2,50.96,51.09,55313.0
2020-07-31 15:30:00,51.09,51.34,50.96,51.33,173396.0,51.09,51.34,50.96,51.33,173396.0
2020-08-03 09:30:00,51.85,52.36,51.52,52.21,175116.0,51.85,52.36,51.52,52.21,175116.0
2020-08-03 10:00:00,52.4,52.66,52.3,52.34,42804.0,52.4,52.66,52.3,52.34,42804.0
2020-08-03 10:30:00,52.36,52.51,52.04,52.09,38527.0,52.36,52.51,52.04,52.09,38527.0
2020-08-03 11:00:00,52.09,52.39,51.98,52.24,75085.0,52.09,52.39,51.98,52.24,75085.0
2020-08-03 11:30:00,52.26,52.76,52.25,52.58,30812.0,52.26,52.76,52.25,52.58,30812.0
2020-08-03 12:00:00,52.59,52.59,52.3,52.35,27667.0,52.59,52.59,52.3,52.35,27667.0
2020-08-03 12:30:00,52.31,52.45,52.16,52.28,26616.0,52.31,52.45,52.16,52.28,26616.0
2020-08-03 13:00:00,52.28,52.36,52.05,52.31,31046.0,52.28,52.36,52.05,52.31,31046.0
2020-08-03 13:30:00,52.34,52.45,52.24,52.31,28080.0,52.34,52.45,52.24,52.31,28080.0
2020-08-03 14:00:00,52.32,52.62,52.23,52.56,30122.0,52.32,52.62,52.23,52.56,30122.0
2020-08-03 14:30:00,52.57,52.86,52.49,52.86,66578.0,52.57,52.86,52.49,52.86,66578.0
2020-08-03 15:00:00,52.86,52.92,52.71,52.82,43527.0,52.86,52.92,52.71,52.82,43527.0
2020-08-03 15:30:00,52.82,52.97,52.72,52.9,196190.0,52.82,52.97,52.72,52.9,196190.0
2020-08-04 09:30:00,52.92,53.72,52.8,52.82,24887.0,52.92,53.72,52.8,52.82,24887.0
2020-08-04 10:00:00,52.79,52.87,52.34,52.34,71556.0,52.79,52.87,52.34,52.34,71556.0
2020-08-04 10:30:00,52.34,53.04,52.29,52.86,31721.0,52.34,53.04,52.29,52.86,31721.0
2020-08-04 11:00:00,52.87,53.02,52.83,52.88,37362.0,52.87,53.02,52.83,52.88,37362.0
2020-08-04 11:30:00,52.86,52.89,52.69,52.75,25047.0,52.86,52.89,52.69,52.75,25047.0
2020-08-04 12:00:00,52.75,52.75,52.35,52.4,52993.0,52.75,52.75,52.35,52.4,52993.0
2020-08-04 12:30:00,52.41,52.65,52.4,52.63,16079.0,52.41,52.65,52.4,52.63,16079.0
2020-08-04 13:00:00,52.63,52.7,52.54,52.56,14558.0,52.63,52.7,52.54,52.56,14558.0
2020-08-04 13:30:00,52.57,52.57,52.21,52.24,25886.0,52.57,52.57,52.21,52.24,25886.0
2020-08-04 14:00:00,52.24,52.36,52.19,52.2,36077.0,52.24,52.36,52.19,52.2,36077.0
2020-08-04 14:30:00,52.18,52.28,52.02,52.25,21391.0,52.18,52.28,52.02,52.25,21391.0
2020-08-04 15:00:00,52.26,52.37,52.16,52.27,27956.0,52.26,52.37,52.16,52.27,27956.0
2020-08-04 15:30:00,52.26,52.63,52.22,52.63,73722.0,52.26,52.63,52.22,52.63,73722.0
2020-08-05 09:30:00,53.29,53.64,52.78,53.16,32712.0,53.29,53.64,52.78,53.16,32712.0
2020-08-05 10:00:00,53.16,53.32,52.95,53.04,28662.0,53.16,53.32,52.95,53.04,28662.0
2020-08-05 10:30:00,53.03,53.56,52.99,53.37,49170.0,53.03,53.56,52.99,53.37,49170.0
2020-08-05 11:00:00,53.43,53.47,53.05,53.05,37066.0,53.43,53.47,53.05,53.05,37066.0
2020-08-05 11:30:00,53.08,53.1,52.82,52.95,24726.0,53.08,53.1,52.82,52.95,24726.0
2020-08-05 12:00:00,52.95,52.95,52.51,52.51,15736.0,52.95,52.95,52.51,52.51,15736.0
2020-08-05 12:30:00,52.51,52.53,52.34,52.34,33769.0,52.51,52.53,52.34,52.34,33769.0
2020-08-05 13:00:00,52.34,52.67,52.31,52.65,21590.0,52.34,52.67,52.31,52.65,21590.0
2020-08-05 13:30:00,52.66,52.88,52.61,52.8,20431.0,52.66,52.88,52.61,52.8,20431.0
2020-08-05 14:00:00,52.82,53.02,52.75,52.99,18429.0,52.82,53.02,52.75,52.99,18429.0
2020-08-05 14:30:00,52.99,53.03,52.88,53.0,22793.0,52.99,53.03,52.88,53.0,22793.0
2020-08-05 15:00:00,53.01,53.3,52.99,53.24,38642.0,53.01,53.3,52.99,53.24,38642.0
2020-08-05 15:30:00,53.24,53.41,53.03,53.23,106719.0,53.24,53.41,53.03,53.23,106719.0
2020-08-06 09:30:00,52.82,53.48,52.63,53.45,35466.0,52.82,53.48,52.63,53.45,35466.0
2020-08-06 10:00:00,53.44,53.5,53.1,53.34,18345.0,53.44,53.5,53.1,53.34,18345.0
2020-08-06 10:30:00,53.31,53.39,52.79,53.2,17793.0,53.31,53.39,52.79,53.2,17793.0
2020-08-06 11:00:00,53.16,53.19,52.88,53.01,17893.0,53.16,53.19,52.88,53.01,17893.0
2020-08-06 11:30:00,53.02,53.14,52.83,52.95,18151.0,53.02,53.14,52.83,52.95,18151.0
2020-08-06 12:00:00,52.96,52.96,52.82,52.91,16610.0,52.96,52.96,52.82,52.91,16610.0
2020-08-06 12:30:00,52.91,53.08,52.84,53.08,20382.0,52.91,53.08,52.84,53.08,20382.0
2020-08-06 13:00:00,53.07,53.11,52.95,52.95,31976.0,53.07,53.11,52.95,52.95,31976.0
2020-08-06 13:30:00,52.96,53.06,52.94,53.01,25634.0,52.96,53.06,52.94,53.01,25634.0
2020-08-06 14:00:00,53.03,53.16,52.99,53.11,25464.0,53.03,53.16,52.99,53.11,25464.0
2020-08-06 14:30:00,53.14,53.28,53.11,53.17,29895.0,53.14,53.28,53.11,53.17,29895.0
2020-08-06 15:00:00,53.19,53.25,53.14,53.15,29824.0,53.19,53.25,53.14,53.15,29824.0
2020-08-06 15:30:00,53.16,53.28,53.05,53.19,89639.0,53.16,53.28,53.05,53.19,89639.0
2020-08-07 09:30:00,52.8,53.05,52.65,52.96,25436.0,52.8,53.05,52.65,52.96,25436.0
2020-08-07 10:00:00,52.97,53.1,52.54,52.63,35166.0,52.97,53.1,52.54,52.63,35166.0
2020-08-07 10:30:00,52.66,52.96,52.56,52.62,23138.0,52.66,52.96,52.56,52.62,23138.0
2020-08-07 11:00:00,52.65,52.88,52.42,52.43,29179.0,52.65,52.88,52.42,52.43,29179.0
2020-08-07 11:30:00,52.41,52.55,52.15,52.17,24014.0,52.41,52.55,52.15,52.17,24014.0
2020-08-07 12:00:00,52.15,52.47,52.11,52.47,40578.0,52.15,52.47,52.11,52.47,40578.0
2020-08-07 12:30:00,52.45,52.77,52.4,52.6,111313.0,52.45,52.77,52.4,52.6,111313.0
2020-08-07 13:00:00,52.61,52.77,52.45,52.77,30728.0,52.61,52.77,52.45,52.77,30728.0
2020-08-07 13:30:00,52.72,52.92,52.64,52.85,34073.0,52.72,52.92,52.64,52.85,34073.0
2020-08-07 14:00:00,52.88,53.01,52.75,52.91,43444.0,52.88,53.01,52.75,52.91,43444.0
2020-08-07 14:30:00,52.9,53.28,52.78,53.23,54474.0,52.9,53.28,52.78,53.23,54474.0
2020-08-07 15:00:00,53.23,53.37,53.0,53.07,45398.0,53.23,53.37,53.0,53.07,45398.0
2020-08-07 15:30:00,53.07,53.4,53.05,53.34,103887.0,53.07,53.4,53.05,53.34,103887.0
2020-08-10 09:30:00,53.85,55.75,53.75,55.68,128361.0,53.85,55.75,53.75,55.68,128361.0
2020-08-10 10:00:00,55.63,55.67,55.08,55.4,59087.0,55.63,55.67,55.08,55.4,59087.0
2020-08-10 10:30:00,55.4,55.49,54.92,55.02,38658.0,55.4,55.49,54.92,55.02,38658.0
2020-08-10 11:00:00,55.03,55.31,54.94,54.96,28873.0,55.03,55.31,54.94,54.96,28873.0
2020-08-10 11:30:00,54.89,55.11,54.78,55.11,19409.0,54.89,55.11,54.78,55.11,19409.0
2020-08-10 12:00:00,55.11,55.26,55.08,55.13,24704.0,55.11,55.26,55.08,55.13,24704.0
2020-08-10 12:30:00,55.1,55.21,54.8,54.99,40064.0,55.1,55.21,54.8,54.99,40064.0
2020-08-10 13:00:00,55.0,55.01,54.62,54.8,21062.0,55.0,55.01,54.62,54.8,21062.0
2020-08-10 13:30:00,54.78,54.81,54.47,54.54,23744.0,54.78,54.81,54.47,54.54,23744.0
2020-08-10 14:00:00,54.58,54.87,54.57,54.79,38564.0,54.58,54.87,54.57,54.79,38564.0
2020-08-10 14:30:00,54.77,54.79,54.47,54.48,34413.0,54.77,54.79,54.47,54.48,34413.0
2020-08-10 15:00:00,54.46,54.61,54.4,54.48,24786.0,54.46,54.61,54.4,54.48,24786.0
2020-08-10 15:30:00,54.49,54.52,54.21,54.29,88102.0,54.49,54.52,54.21,54.29,88102.0
2020-08-11 09:30:00,55.25,55.48,54.72,54.72,71391.0,55.25,55.48,54.72,54.72,71391.0
2020-08-11 10:00:00,54.71,54.77,54.48,54.75,25878.0,54.71,54.77,54.48,54.75,25878.0
2020-08-11 10:30:00,54.8,54.92,54.61,54.63,17080.0,54.8,54.92,54.61,54.63,17080.0
2020-08-11 11:00:00,54.63,54.84,54.5,54.74,41438.0,54.63,54.84,54.5,54.74,41438.0
2020-08-11 11:30:00,54.72,54.74,54.23,54.56,48286.0,54.72,54.74,54.23,54.56,48286.0
2020-08-11 12:00:00,54.54,54.92,54.49,54.91,16297.0,54.54,54.92,54.49,54.91,16297.0
2020-08-11 12:30:00,54.9,55.16,54.81,55.16,32548.0,54.9,55.16,54.81,55.16,32548.0
2020-08-11 13:00:00,55.15,55.48,55.1,55.47,22579.0,55.15,55.48,55.1,55.47,22579.0
2020-08-11 13:30:00,55.45,55.56,55.33,55.4,24456.0,55.45,55.56,55.33,55.4,24456.0
2020-08-11 14:00:00,55.41,55.41,55.05,55.11,26092.0,55.41,55.41,55.05,55.11,26092.0
2020-08-11 14:30:00,55.14,55.38,55.1,55.29,15767.0,55.14,55.38,55.1,55.29,15767.0
2020-08-11 15:00:00,55.29,55.36,54.78,55.0,28971.0,55.29,55.36,54.78,55.0,28971.0
2020-08-11 15:30:00,55.02,55.02,54.52,54.59,119158.0,55.02,55.02,54.52,54.59,119158.0
2020-08-12 09:30:00,55.93,57.37,55.91,57.05,165768.0,55.93,57.37,55.91,57.05,165768.0
2020-08-12 10:00:00,57.05,57.89,56.97,57.81,81949.0,57.05,57.89,56.97,57.81,81949.0
2020-08-12 10:30:00,57.85,58.03,57.49,57.93,63466.0,57.85,58.03,57.49,57.93,63466.0
2020-08-12 11:00:00,57.89,58.07,57.43,57.5,60429.0,57.89,58.07,57.43,57.5,60429.0
2020-08-12 11:30:00,57.52,57.72,57.11,57.19,42269.0,57.52,57.72,57.11,57.19,42269.0
2020-08-12 12:00:00,57.19,57.62,57.19,57.52,34853.0,57.19,57.62,57.19,57.52,34853.0
2020-08-12 12:30:00,57.53,57.82,57.37,57.43,42956.0,57.53,57.82,57.37,57.43,42956.0
2020-08-12 13:00:00,57.44,57.45,57.16,57.32,36990.0,57.44,57.45,57.16,57.32,36990.0
2020-08-12 13:30:00,57.32,57.39,57.12,57.29,53409.0,57.32,57.39,57.12,57.29,53409.0
2020-08-12 14:00:00,57.29,57.49,57.19,57.38,39644.0,57.29,57.49,57.19,57.38,39644.0
2020-08-12 14:30:00,57.37,57.64,57.37,57.47,63844.0,57.37,57.64,57.37,57.47,63844.0
2020-08-12 15:00:00,57.47,57.52,57.21,57.39,55707.0,57.47,57.52,57.21,57.39,55707.0
2020-08-12 15:30:00,57.4,57.7,57.27,57.51,188197.0,57.4,57.7,57.27,57.51,188197.0
2020-08-13 09:30:00,57.0,57.2,56.08,56.7,89200.0,57.0,57.2,56.08,56.7,89200.0
2020-08-13 10:00:00,56.69,57.18,56.6,56.79,35632.0,56.69,57.18,56.6,56.79,35632.0
2020-08-13 10:30:00,56.78,56.84,56.54,56.84,27749.0,56.78,56.84,56.54,56.84,27749.0
2020-08-13 11:00:00,56.83,56.87,56.52,56.72,27494.0,56.83,56.87,56.52,56.72,27494.0
2020-08-13 11:30:00,56.73,56.88,56.69,56.86,18024.0,56.73,56.88,56.69,56.86,18024.0
2020-08-13 12:00:00,56.88,56.95,56.82,56.87,18112.0,56.88,56.95,56.82,56.87,18112.0
2020-08-13 12:30:00,56.88,57.19,56.86,57.17,30484.0,56.88,57.19,56.86,57.17,30484.0
2020-08-13 13:00:00,57.17,57.35,57.01,57.05,29177.0,57.17,57.35,57.01,57.05,29177.0
2020-08-13 13:30:00,57.04,57.22,56.9,57.15,20230.0,57.04,57.22,56.9,57.15,20230.0
2020-08-13 14:00:00,57.17,57.34,57.08,57.16,30164.0,57.17,57.34,57.08,57.16,30164.0
2020-08-13 14:30:00,57.16,57.2,56.51,56.61,28363.0,57.16,57.2,56.51,56.61,28363.0
2020-08-13 15:00:00,56.65,56.83,56.63,56.76,36929.0,56.65,56.83,56.63,56.76,36929.0
2020-08-13 15:30:00,56.76,56.78,56.56,56.6,82674.0,56.76,56.78,56.56,56.6,82674.0
2020-08-14 09:30:00,56.31,56.6,55.76,56.41,17799.0,56.31,56.6,55.76,56.41,17799.0
2020-08-14 10:00:00,56.29,56.53,56.12,56.14,14444.0,56.29,56.53,56.12,56.14,14444.0
2020-08-14 10:30:00,56.21,56.4,56.17,56.32,31397.0,56.21,56.4,56.17,56.32,31397.0
2020-08-14 11:00:00,56.28,56.38,56.22,56.3,22530.0,56.28,56.38,56.22,56.3,22530.0
2020-08-14 11:30:00,56.3,56.32,56.0,56.02,14034.0,56.3,56.32,56.0,56.02,14034.0
2020-08-14 12:00:00,56.01,56.34,55.97,56.3,27880.0,56.01,56.34,55.97,56.3,27880.0
2020-08-14 12:30:00,56.26,56.31,56.18,56.2,13793.0,56.26,56.31,56.18,56.2,13793.0
2020-08-14 13:00:00,56.2,56.51,56.11,56.48,25162.0,56.2,56.51,56.11,56.48,25162.0
2020-08-14 13:30:00,56.5,56.85,56.5,56.82,10850.0,56.5,56.85,56.5,56.82,10850.0
2020-08-14 14:00:00,56.82,56.86,56.7,56.84,11145.0,56.82,56.86,56.7,56.84,11145.0
2020-08-14 14:30:00,56.85,56.96,56.79,56.86,19460.0,56.85,56.96,56.79,56.86,19460.0
2020-08-14 15:00:00,56.85,57.04,56.79,57.02,38291.0,56.85,57.04,56.79,57.02,38291.0
2020-08-14 15:30:00,57.02,57.09,56.75,56.99,114302.0,57.02,57.09,56.75,56.99,114302.0
2020-08-17 09:30:00,57.77,58.16,57.32,57.74,68213.0,57.77,58.16,57.32,57.74,68213.0
2020-08-17 10:00:00,57.68,57.96,57.47,57.83,40714.0,57.68,57.96,57.47,57.83,40714.0
2020-08-17 10:30:00,57.82,57.98,57.79,57.85,19680.0,57.82,57.98,57.79,57.85,19680.0
2020-08-17 11:00:00,57.88,58.43,57.75,58.34,37272.0,57.88,58.43,57.75,58.34,37272.0
2020-08-17 11:30:00,58.31,58.56,58.17,58.55,20506.0,58.31,58.56,58.17,58.55,20506.0
2020-08-17 12:00:00,58.51,58.8,58.49,58.64,28535.0,58.51,58.8,58.49,58.64,28535.0
2020-08-17 12:30:00,58.64,58.73,58.44,58.59,22738.0,58.64,58.73,58.44,58.59,22738.0
2020-08-17 13:00:00,58.62,58.63,58.21,58.33,27455.0,58.62,58.63,58.21,58.33,27455.0
2020-08-17 13:30:00,58.34,58.45,58.07,58.1,8225.0,58.34,58.45,58.07,58.1,8225.0
2020-08-17 14:00:00,58.09,58.22,58.02,58.22,13019.0,58.09,58.22,58.02,58.22,13019.0
2020-08-17 14:30:00,58.22,58.39,58.1,58.33,71969.0,58.22,58.39,58.1,58.33,71969.0
2020-08-17 15:00:00,58.31,58.57,58.28,58.48,57838.0,58.31,58.57,58.28,58.48,57838.0
2020-08-17 15:30:00,58.5,58.56,58.24,58.45,127169.0,58.5,58.56,58.24,58.45,127169.0
2020-08-18 09:30:00,58.39,58.55,57.5,58.14,61612.0,58.39,58.55,57.5,58.14,61612.0
2020-08-18 10:00:00,58.15,58.4,57.9,57.91,29229.0,58.15,58.4,57.9,57.91,29229.0
2020-08-18 10:30:00,57.92,58.47,57.84,58.47,46726.0,57.92,58.47,57.84,58.47,46726.0
2020-08-18 11:00:00,58.44,59.23,58.43,58.79,67145.0,58.44,59.23,58.43,58.79,67145.0
2020-08-18 11:30:00,58.79,59.03,58.7,59.03,36903.0,58.79,59.03,58.7,59.03,36903.0
2020-08-18 12:00:00,59.05,59.15,58.93,58.98,33168.0,59.05,59.15,58.93,58.98,33168.0
2020-08-18 12:30:00,59.01,59.38,58.97,59.38,31803.0,59.01,59.38,58.97,59.38,31803.0
2020-08-18 13:00:00,59.35,59.36,59.06,59.07,27866.0,59.35,59.36,59.06,59.07,27866.0
2020-08-18 13:30:00,59.08,59.39,58.98,59.15,52650.0,59.08,59.39,58.98,59.15,52650.0
2020-08-18 14:00:00,59.18,59.26,58.88,58.91,21850.0,59.18,59.26,58.88,58.91,21850.0
2020-08-18 14:30:00,58.91,58.98,58.64,58.85,22397.0,58.91,58.98,58.64,58.85,22397.0
2020-08-18 15:00:00,58.78,58.82,58.64,58.66,38041.0,58.78,58.82,58.64,58.66,38041.0
2020-08-18 15:30:00,58.68,58.9,58.34,58.49,112923.0,58.68,58.9,58.34,58.49,112923.0
2020-08-19 09:30:00,58.56,58.86,58.33,58.78,67604.0,58.56,58.86,58.33,58.78,67604.0
2020-08-19 10:00:00,58.79,58.79,58.14,58.29,33576.0,58.79,58.79,58.14,58.29,33576.0
2020-08-19 10:30:00,58.26,58.37,58.02,58.16,28373.0,58.26,58.37,58.02,58.16,28373.0
2020-08-19 11:00:00,58.17,58.35,57.85,58.08,41508.0,58.17,58.35,57.85,58.08,41508.0
2020-08-19 11:30:00,58.13,58.18,57.88,57.89,13345.0,58.13,58.18,57.88,57.89,13345.0
2020-08-19 12:00:00,57.86,57.9,57.72,57.86,17900.0,57.86,57.9,57.72,57.86,17900.0
2020-08-19 12:30:00,57.87,58.07,57.77,58.07,10513.0,57.87,58.07,57.77,58.07,10513.0
2020-08-19 13:00:00,58.07,58.21,57.95,58.08,13166.0,58.07,58.21,57.95,58.08,13166.0
2020-08-19 13:30:00,58.08,58.29,58.07,58.29,14629.0,58.08,58.29,58.07,58.29,14629.0
2020-08-19 14:00:00,58.28,58.3,57.87,58.09,25325.0,58.28,58.3,57.87,58.09,25325.0
2020-08-19 14:30:00,58.11,58.12,57.9,58.0,26240.0,58.11,58.12,57.9,58.0,26240.0
2020-08-19 15:00:00,57.99,58.2,57.7,57.75,54951.0,57.99,58.2,57.7,57.75,54951.0
2020-08-19 15:30:00,57.72,57.74,57.29,57.48,133530.0,57.72,57.74,57.29,57.48,133530.0
2020-08-20 09:30:00,57.87,58.55,57.17,58.41,78830.0,57.87,58.55,57.17,58.41,78830.0
2020-08-20 10:00:00,58.31,58.58,58.0,58.42,59118.0,58.31,58.58,58.0,58.42,59118.0
2020-08-20 10:30:00,58.4,58.65,58.3,58.52,22233.0,58.4,58.65,58.3,58.52,22233.0
2020-08-20 11:00:00,58.53,58.64,58.16,58.23,18792.0,58.53,58.64,58.16,58.23,18792.0
2020-08-20 11:30:00,58.22,58.48,58.21,58.43,16969.0,58.22,58.48,58.21,58.43,16969.0
2020-08-20 12:00:00,58.43,58.7,58.39,58.51,20465.0,58.43,58.7,58.39,58.51,20465.0
2020-08-20 12:30:00,58.51,58.55,58.42,58.45,22667.0,58.51,58.55,58.42,58.45,22667.0
2020-08-20 13:00:00,58.47,58.5,58.17,58.33,18815.0,58.47,58.5,58.17,58.33,18815.0
2020-08-20 13:30:00,58.34,58.46,58.15,58.23,23272.0,58.34,58.46,58.15,58.23,23272.0
2020-08-20 14:00:00,58.25,58.57,58.21,58.46,97141.0,58.25,58.57,58.21,58.46,97141.0
2020-08-20 14:30:00,58.47,58.65,58.21,58.37,38790.0,58.47,58.65,58.21,58.37,38790.0
2020-08-20 15:00:00,58.35,58.51,58.22,58.27,18930.0,58.35,58.51,58.22,58.27,18930.0
2020-08-20 15:30:00,58.26,58.35,58.1,58.12,73155.0,58.26,58.35,58.1,58.12,73155.0
2020-08-21 09:30:00,57.77,58.3,57.47,58.26,45307.0,57.77,58.3,57.47,58.26,45307.0
2020-08-21 10:00:00,58.19,58.29,57.28,57.34,20844.0,58.19,58.29,57.28,57.34,20844.0
2020-08-21 10:30:00,57.35,57.89,57.32,57.89,34904.0,57.35,57.89,57.32,57.89,34904.0
2020-08-21 11:00:00,57.92,58.02,57.72,57.88,12829.0,57.92,58.02,57.72,57.88,12829.0
2020-08-21 11:30:00,57.87,57.92,57.37,57.46,27500.0,57.87,57.92,57.37,57.46,27500.0
2020-08-21 12:00:00,57.46,57.86,57.46,57.86,10519.0,57.46,57.86,57.46,57.86,10519.0
2020-08-21 12:30:00,57.88,57.88,57.56,57.56,11730.0,57.88,57.88,57.56,57.56,11730.0
2020-08-21 13:00:00,57.61,57.81,57.57,57.78,12816.0,57.61,57.81,57.57,57.78,12816.0
2020-08-21 13:30:00,57.77,58.21,57.76,58.19,20058.0,57.77,58.21,57.76,58.19,20058.0
2020-08-21 14:00:00,58.22,58.36,58.14,58.27,24991.0,58.22,58.36,58.14,58.27,24991.0
2020-08-21 14:30:00,58.27,58.35,58.15,58.2,22406.0,58.27,58.35,58.15,58.2,22406.0
2020-08-21 15:00:00,58.24,58.36,58.03,58.04,18908.0,58.24,58.36,58.03,58.04,18908.0
2020-08-21 15:30:00,58.04,58.21,58.02,58.1,76193.0,58.04,58.21,58.02,58.1,76193.0
2020-08-24 09:30:00,58.45,58.65,57.63,58.03,21841.0,58.45,58.65,57.63,58.03,21841.0
2020-08-24 10:00:00,58.02,58.27,57.8,57.81,23887.0,58.02,58.27,57.8,57.81,23887.0
2020-08-24 10:30:00,57.85,58.21,57.85,58.07,18934.0,57.85,58.21,57.85,58.07,18934.0
2020-08-24 11:00:00,58.07,58.38,58.06,58.22,15931.0,58.07,58.38,58.06,58.22,15931.0
2020-08-24 11:30:00,58.23,58.25,58.07,58.09,13266.0,58.23,58.25,58.07,58.09,13266.0
2020-08-24 12:00:00,58.11,58.31,58.09,58.24,13118.0,58.11,58.31,58.09,58.24,13118.0
2020-08-24 12:30:00,58.22,58.22,57.84,57.84,23399.0,58.22,58.22,57.84,57.84,23399.0
2020-08-24 13:00:00,57.79,58.0,57.7,58.0,36991.0,57.79,58.0,57.7,58.0,36991.0
2020-08-24 13:30:00,57.98,58.07,57.84,58.07,15880.0,57.98,58.07,57.84,58.07,15880.0
2020-08-24 14:00:00,58.07,58.07,57.7,57.73,27537.0,58.07,58.07,57.7,57.73,27537.0
2020-08-24 14:30:00,57.72,57.84,57.59,57.6,22036.0,57.72,57.84,57.59,57.6,22036.0
2020-08-24 15:00:00,57.58,57.72,57.39,57.72,34734.0,57.58,57.72,57.39,57.72,34734.0
2020-08-24 15:30:00,57.72,58.19,57.71,58.17,114417.0,57.72,58.19,57.71,58.17,114417.0
2020-08-25 09:30:00,58.27,58.48,57.51,58.28,51516.0,58.27,58.48,57.51,58.28,51516.0
2020-08-25 10:00:00,58.28,58.28,57.55,57.63,14467.0,58.28,58.28,57.55,57.63,14467.0
2020-08-25 10:30:00,57.67,58.02,57.5,57.91,19835.0,57.67,58.02,57.5,57.91,19835.0
2020-08-25 11:00:00,57.87,58.02,57.57,57.67,13981.0,57.87,58.02,57.57,57.67,13981.0
2020-08-25 11:30:00,57.65,57.87,57.5,57.73,26919.0,57.65,57.87,57.5,57.73,26919.0
2020-08-25 12:00:00,57.75,57.75,57.5,57.69,28124.0,57.75,57.75,57.5,57.69,28124.0
2020-08-25 12:30:00,57.68,57.95,57.65,57.7,25382.0,57.68,57.95,57.65,57.7,25382.0
2020-08-25 13:00:00,57.64,57.95,57.64,57.95,8248.0,57.64,57.95,57.64,57.95,8248.0
2020-08-25 13:30:00,57.95,57.98,57.73,57.76,22341.0,57.95,57.98,57.73,57.76,22341.0
2020-08-25 14:00:00,57.73,57.87,57.69,57.75,12729.0,57.73,57.87,57.69,57.75,12729.0
2020-08-25 14:30:00,57.77,58.0,57.71,57.78,44404.0,57.77,58.0,57.71,57.78,44404.0
2020-08-25 15:00:00,57.78,57.93,57.78,57.8,63497.0,57.78,57.93,57.78,57.8,63497.0
2020-08-25 15:30:00,57.8,58.0,57.78,57.94,165494.0,57.8,58.0,57.78,57.94,165494.0
2020-08-26 09:30:00,57.9,57.9,57.07,57.39,45603.0,57.9,57.9,57.07,57.39,45603.0
2020-08-26 10:00:00,57.32,57.36,56.83,57.16,21518.0,57.32,57.36,56.83,57.16,21518.0
2020-08-26 10:30:00,57.14,57.47,57.1,57.12,19630.0,57.14,57.47,57.1,57.12,19630.0
2020-08-26 11:00:00,57.15,57.15,56.99,57.06,14112.0,57.15,57.15,56.99,57.06,14112.0
2020-08-26 11:30:00,57.02,57.1,56.86,56.94,43079.0,57.02,57.1,56.86,56.94,43079.0
2020-08-26 12:00:00,56.93,57.33,56.89,57.01,22734.0,56.93,57.33,56.89,57.01,22734.0
2020-08-26 12:30:00,57.0,57.29,56.92,57.23,20145.0,57.0,57.29,56.92,57.23,20145.0
2020-08-26 13:00:00,57.23,57.23,57.02,57.15,17075.0,57.23,57.23,57.02,57.15,17075.0
2020-08-26 13:30:00,57.14,57.18,57.03,57.04,28512.0,57.14,57.18,57.03,57.04,28512.0
2020-08-26 14:00:00,57.06,57.09,56.65,56.88,91260.0,57.06,57.09,56.65,56.88,91260.0
2020-08-26 14:30:00,56.9,56.98,56.61,56.78,49072.0,56.9,56.98,56.61,56.78,49072.0
2020-08-26 15:00:00,56.79,56.98,56.76,56.91,42595.0,56.79,56.98,56.76,56.91,42595.0
2020-08-26 15:30:00,56.89,57.03,56.74,56.87,118880.0,56.89,57.03,56.74,56.87,118880.0
2020-08-27 09:30:00,57.42,58.0,57.16,58.0,42548.0,57.42,58.0,57.16,58.0,42548.0
2020-08-27 10:00:00,58.0,58.0,57.42,57.99,25742.0,58.0,58.0,57.42,57.99,25742.0
2020-08-27 10:30:00,57.95,58.0,57.52,57.79,32248.0,57.95,58.0,57.52,57.79,32248.0
2020-08-27 11:00:00,57.79,57.79,57.46,57.52,21010.0,57.79,57.79,57.46,57.52,21010.0
2020-08-27 11:30:00,57.56,57.65,57.36,57.61,21434.0,57.56,57.65,57.36,57.61,21434.0
2020-08-27 12:00:00,57.6,57.63,57.38,57.4,22805.0,57.6,57.63,57.38,57.4,22805.0
2020-08-27 12:30:00,57.4,57.61,57.24,57.28,56576.0,57.4,57.61,57.24,57.28,56576.0
2020-08-27 13:00:00,57.25,57.48,57.13,57.14,30276.0,57.25,57.48,57.13,57.14,30276.0
2020-08-27 13:30:00,57.13,57.38,57.07,57.38,24552.0,57.13,57.38,57.07,57.38,24552.0
2020-08-27 14:00:00,57.41,57.54,57.28,57.54,20280.0,57.41,57.54,57.28,57.54,20280.0
2020-08-27 14:30:00,57.53,57.59,57.28,57.33,18578.0,57.53,57.59,57.28,57.33,18578.0
2020-08-27 15:00:00,57.34,57.54,57.34,57.52,24526.0,57.34,57.54,57.34,57.52,24526.0
2020-08-27 15:30:00,57.53,57.53,56.99,57.1,80324.0,57.53,57.53,56.99,57.1,80324.0
2020-08-28 09:30:00,57.7,58.88,57.27,58.72,40452.0,57.7,58.88,57.27,58.72,40452.0
2020-08-28 10:00:00,58.73,58.74,57.94,57.94,32383.0,58.73,58.74,57.94,57.94,32383.0
2020-08-28 10:30:00,57.94,58.35,57.78,57.82,45621.0,57.94,58.35,57.78,57.82,45621.0
2020-08-28 11:00:00,57.83,58.12,57.65,57.92,20615.0,57.83,58.12,57.65,57.92,20615.0
2020-08-28 11:30:00,57.92,57.92,57.67,57.81,17166.0,57.92,57.92,57.67,57.81,17166.0
2020-08-28 12:00:00,57.79,57.99,57.78,57.9,18655.0,57.79,57.99,57.78,57.9,18655.0
2020-08-28 12:30:00,57.89,57.95,57.79,57.85,21441.0,57.89,57.95,57.79,57.85,21441.0
2020-08-28 13:00:00,57.85,57.86,57.67,57.77,16706.0,57.85,57.86,57.67,57.77,16706.0
2020-08-28 13:30:00,57.76,57.87,57.71,57.79,17317.0,57.76,57.87,57.71,57.79,17317.0
2020-08-28 14:00:00,57.77,57.8,57.55,57.58,37311.0,57.77,57.8,57.55,57.58,37311.0
2020-08-28 14:30:00,57.6,57.85,57.59,57.75,21056.0,57.6,57.85,57.59,57.75,21056.0
2020-08-28 15:00:00,57.74,57.93,57.67,57.68,22844.0,57.74,57.93,57.67,57.68,22844.0
2020-08-28 15:30:00,57.67,57.81,57.49,57.58,105874.0,57.67,57.81,57.49,57.58,105874.0
2020-08-31 09:30:00,57.27,57.45,56.31,57.09,43105.0,57.27,57.45,56.31,57.09,43105.0
2020-08-31 10:00:00,57.09,57.41,56.94,57.11,19491.0,57.09,57.41,56.94,57.11,19491.0
2020-08-31 10:30:00,57.11,57.42,57.06,57.15,19528.0,57.11,57.42,57.06,57.15,19528.0
2020-08-31 11:00:00,57.17,57.28,56.84,56.84,15461.0,57.17,57.28,56.84,56.84,15461.0
2020-08-31 11:30:00,56.86,57.13,56.82,56.99,17183.0,56.86,57.13,56.82,56.99,17183.0
2020-08-31 12:00:00,56.96,57.08,56.86,56.93,24100.0,56.96,57.08,56.86,56.93,24100.0
2020-08-31 12:30:00,56.92,57.14,56.9,57.09,22088.0,56.92,57.14,56.9,57.09,22088.0
2020-08-31 13:00:00,57.08,57.27,57.01,57.17,17266.0,57.08,57.27,57.01,57.17,17266.0
2020-08-31 13:30:00,57.19,57.28,57.11,57.2,16796.0,57.19,57.28,57.11,57.2,16796.0
2020-08-31 14:00:00,57.23,57.27,57.04,57.21,18725.0,57.23,57.27,57.04,57.21,18725.0
2020-08-31 14:30:00,57.15,57.25,57.0,57.16,22344.0,57.15,57.25,57.0,57.16,22344.0
2020-08-31 15:00:00,57.16,57.28,57.08,57.19,23745.0,57.16,57.28,57.08,57.19,23745.0
2020-08-31 15:30:00,57.18,57.32,56.79,56.83,117897.0,57.18,57.32,56.79,56.83,117897.0
2020-09-01 09:30:00,56.85,57.71,56.12,57.36,25598.0,56.85,57.71,56.12,57.36,25598.0
2020-09-01 10:00:00,57.38,57.83,57.27,57.79,33428.0,57.38,57.83,57.27,57.79,33428.0
2020-09-01 10:30:00,57.75,57.79,57.13,57.34,32327.0,57.75,57.79,57.13,57.34,32327.0
2020-09-01 11:00:00,57.34,57.85,57.33,57.54,14511.0,57.34,57.85,57.33,57.54,14511.0
2020-09-01 11:30:00,57.58,57.83,57.52,57.69,9106.0,57.58,57.83,57.52,57.69,9106.0
2020-09-01 12:00:00,57.75,57.87,57.68,57.68,8452.0,57.75,57.87,57.68,57.68,8452.0
2020-09-01 12:30:00,57.69,57.95,57.69,57.94,44565.0,57.69,57.95,57.69,57.94,44565.0
2020-09-01 13:00:00,57.96,58.05,57.88,57.88,27771.0,57.96,58.05,57.88,57.88,27771.0
2020-09-01 13:30:00,57.89,58.0,57.84,57.89,17760.0,57.89,58.0,57.84,57.89,17760.0
2020-09-01 14:00:00,57.91,58.05,57.86,57.98,59528.0,57.91,58.05,57.86,57.98,59528.0
2020-09-01 14:30:00,57.96,58.33,57.9,58.3,78606.0,57.96,58.33,57.9,58.3,78606.0
2020-09-01 15:00:00,58.37,58.43,58.09,58.36,30493.0,58.37,58.43,58.09,58.36,30493.0
2020-09-01 15:30:00,58.35,58.35,58.05,58.16,76343.0,58.35,58.35,58.05,58.16,76343.0
2020-09-02 09:30:00,58.99,59.58,57.5,57.8,53940.0,58.99,59.58,57.5,57.8,53940.0
2020-09-02 10:00:00,57.79,58.71,57.61,58.31,34249.0,57.79,58.71,57.61,58.31,34249.0
2020-09-02 10:30:00,58.34,58.61,57.95,58.04,25525.0,58.34,58.61,57.95,58.04,25525.0
2020-09-02 11:00:00,58.15,58.34,58.12,58.12,22869.0,58.15,58.34,58.12,58.12,22869.0
2020-09-02 11:30:00,58.16,58.16,57.92,58.02,16422.0,58.16,58.16,57.92,58.02,16422.0
2020-09-02 12:00:00,58.03,58.52,57.97,58.22,19901.0,58.03,58.52,57.97,58.22,19901.0
2020-09-02 12:30:00,58.22,58.44,58.05,58.06,35009.0,58.22,58.44,58.05,58.06,35009.0
2020-09-02 13:00:00,58.08,58.26,57.98,58.03,11073.0,58.08,58.26,57.98,58.03,11073.0
2020-09-02 13:30:00,58.0,58.26,57.98,58.05,15143.0,58.0,58.26,57.98,58.05,15143.0
2020-09-02 14:00:00,58.06,58.27,57.97,58.27,22119.0,58.06,58.27,57.97,58.27,22119.0
2020-09-02 14:30:00,58.29,58.57,58.29,58.47,37234.0,58.29,58.57,58.29,58.47,37234.0
2020-09-02 15:00:00,58.48,58.66,58.4,58.45,53765.0,58.48,58.66,58.4,58.45,53765.0
2020-09-02 15:30:00,58.45,58.67,58.4,58.47,163783.0,58.45,58.67,58.4,58.47,163783.0
2020-09-03 09:30:00,58.35,58.35,57.5,58.0,37398.0,58.35,58.35,57.5,58.0,37398.0
2020-09-03 10:00:00,57.88,57.93,57.06,57.42,29755.0,57.88,57.93,57.06,57.42,29755.0
2020-09-03 10:30:00,57.42,57.69,57.16,57.29,13134.0,57.42,57.69,57.16,57.29,13134.0
2020-09-03 11:00:00,57.29,57.29,56.14,56.46,23719.0,57.29,57.29,56.14,56.46,23719.0
2020-09-03 11:30:00,56.48,56.96,56.19,56.83,15312.0,56.48,56.96,56.19,56.83,15312.0
2020-09-03 12:00:00,56.87,57.12,56.77,56.88,13290.0,56.87,57.12,56.77,56.88,13290.0
2020-09-03 12:30:00,56.85,56.92,56.57,56.64,16926.0,56.85,56.92,56.57,56.64,16926.0
2020-09-03 13:00:00,56.6,57.1,56.49,57.05,23444.0,56.6,57.1,56.49,57.05,23444.0
2020-09-03 13:30:00,57.03,57.07,56.69,56.82,41629.0,57.03,57.07,56.69,56.82,41629.0
2020-09-03 14:00:00,56.82,56.95,56.64,56.73,16874.0,56.82,56.95,56.64,56.73,16874.0
2020-09-03 14:30:00,56.71,56.97,56.35,56.41,21998.0,56.71,56.97,56.35,56.41,21998.0
2020-09-03 15:00:00,56.42,56.42,56.1,56.28,24866.0,56.42,56.42,56.1,56.28,24866.0
2020-09-03 15:30:00,56.3,56.55,56.25,56.47,91374.0,56.3,56.55,56.25,56.47,91374.0
2020-09-04 09:30:00,57.03,57.68,56.56,56.64,26584.0,57.03,57.68,56.56,56.64,26584.0
2020-09-04 10:00:00,56.66,57.09,56.43,56.43,25047.0,56.66,57.09,56.43,56.43,25047.0
2020-09-04 10:30:00,56.31,56.6,54.72,55.88,37409.0,56.31,56.6,54.72,55.88,37409.0
2020-09-04 11:00:00,55.59,55.8,55.38,55.43,17171.0,55.59,55.8,55.38,55.43,17171.0
2020-09-04 11:30:00,55.55,55.98,55.54,55.96,10076.0,55.55,55.98,55.54,55.96,10076.0
2020-09-04 12:00:00,55.92,56.34,55.79,56.27,8611.0,55.92,56.34,55.79,56.27,8611.0
2020-09-04 12:30:00,56.32,56.42,56.12,56.13,18008.0,56.32,56.42,56.12,56.13,18008.0
2020-09-04 13:00:00,56.15,56.22,56.02,56.12,11229.0,56.15,56.22,56.02,56.12,11229.0
2020-09-04 13:30:00,55.97,56.17,55.95,56.13,8251.0,55.97,56.17,55.95,56.13,8251.0
2020-09-04 14:00:00,56.12,56.23,55.93,56.16,9770.0,56.12,56.23,55.93,56.16,9770.0
2020-09-04 14:30:00,56.07,56.66,56.07,56.65,24428.0,56.07,56.66,56.07,56.65,24428.0
2020-09-04 15:00:00,56.65,56.81,56.56,56.61,17822.0,56.65,56.81,56.56,56.61,17822.0
2020-09-04 15:30:00,56.54,56.61,56.21,56.36,52267.0,56.54,56.61,56.21,56.36,52267.0
2020-09-08 09:30:00,55.26,55.88,54.81,55.61,16519.0,55.26,55.88,54.81,55.61,16519.0
2020-09-08 10:00:00,55.47,56.28,55.17,56.28,22568.0,55.47,56.28,55.17,56.28,22568.0
2020-09-08 10:30:00,56.17,56.23,55.53,55.86,16132.0,56.17,56.23,55.53,55.86,16132.0
2020-09-08 11:00:00,55.8,56.14,55.71,55.88,15863.0,55.8,56.14,55.71,55.88,15863.0
2020-09-08 11:30:00,55.83,55.93,55.69,55.93,20407.0,55.83,55.93,55.69,55.93,20407.0
2020-09-08 12:00:00,55.93,56.45,55.92,56.45,16927.0,55.93,56.45,55.92,56.45,16927.0
2020-09-08 12:30:00,56.45,56.97,56.44,56.73,25949.0,56.45,56.97,56.44,56.73,25949.0
2020-09-08 13:00:00,56.71,56.95,56.47,56.93,18406.0,56.71,56.95,56.47,56.93,18406.0
2020-09-08 13:30:00,56.89,56.93,56.63,56.78,31809.0,56.89,56.93,56.63,56.78,31809.0
2020-09-08 14:00:00,56.79,56.79,56.21,56.26,28398.0,56.79,56.79,56.21,56.26,28398.0
2020-09-08 14:30:00,56.24,56.73,56.13,56.7,77228.0,56.24,56.73,56.13,56.7,77228.0
2020-09-08 15:00:00,56.69,56.71,56.4,56.71,36451.0,56.69,56.71,56.4,56.71,36451.0
2020-09-08 15:30:00,56.7,56.75,56.1,56.12,78780.0,56.7,56.75,56.1,56.12,78780.0
2020-09-09 09:30:00,56.41,56.74,55.84,56.17,16260.0,56.41,56.74,55.84,56.17,16260.0
2020-09-09 10:00:00,56.16,56.34,55.96,56.06,14109.0,56.16,56.34,55.96,56.06,14109.0
2020-09-09 10:30:00,56.09,56.09,55.56,55.63,14625.0,56.09,56.09,55.56,55.63,14625.0
2020-09-09 11:00:00,55.66,55.94,55.56,55.94,19434.0,55.66,55.94,55.56,55.94,19434.0
2020-09-09 11:30:00,55.92,56.12,55.83,56.0,8626.0,55.92,56.12,55.83,56.0,8626.0
2020-09-09 12:00:00,56.07,56.33,55.96,56.27,9422.0,56.07,56.33,55.96,56.27,9422.0
2020-09-09 12:30:00,56.27,56.47,56.25,56.47,7743.0,56.27,56.47,56.25,56.47,7743.0
2020-09-09 13:00:00,56.51,56.69,56.46,56.68,17150.0,56.51,56.69,56.46,56.68,17150.0
2020-09-09 13:30:00,56.76,56.76,56.51,56.56,11363.0,56.76,56.76,56.51,56.56,11363.0
2020-09-09 14:00:00,56.55,56.63,56.49,56.58,10644.0,56.55,56.63,56.49,56.58,10644.0
2020-09-09 14:30:00,56.59,56.76,56.58,56.72,8150.0,56.59,56.76,56.58,56.72,8150.0
2020-09-09 15:00:00,56.72,56.99,56.66,56.95,15910.0,56.72,56.99,56.66,56.95,15910.0
2020-09-09 15:30:00,56.97,57.0,56.73,56.78,57727.0,56.97,57.0,56.73,56.78,57727.0
2020-09-10 09:30:00,57.0,57.86,57.0,57.66,28003.0,57.0,57.86,57.0,57.66,28003.0
2020-09-10 10:00:00,57.67,57.7,57.0,57.0,69164.0,57.67,57.7,57.0,57.0,69164.0
2020-09-10 10:30:00,57.0,57.06,56.34,56.36,18148.0,57.0,57.06,56.34,56.36,18148.0
2020-09-10 11:00:00,56.31,56.75,56.23,56.73,18525.0,56.31,56.75,56.23,56.73,18525.0
2020-09-10 11:30:00,56.7,56.88,56.62,56.72,20893.0,56.7,56.88,56.62,56.72,20893.0
2020-09-10 12:00:00,56.71,56.86,56.64,56.82,11380.0,56.71,56.86,56.64,56.82,11380.0
2020-09-10 12:30:00,56.83,56.92,56.55,56.92,22620.0,56.83,56.92,56.55,56.92,22620.0
2020-09-10 13:00:00,56.9,57.0,56.82,56.9,11855.0,56.9,57.0,56.82,56.9,11855.0
2020-09-10 13:30:00,56.94,56.97,56.71,56.76,16393.0,56.94,56.97,56.71,56.76,16393.0
2020-09-10 14:00:00,56.8,57.11,56.59,56.6,48864.0,56.8,57.11,56.59,56.6,48864.0
2020-09-10 14:30:00,56.58,56.95,56.51,56.81,41607.0,56.58,56.95,56.51,56.81,41607.0
2020-09-10 15:00:00,56.78,56.84,56.27,56.53,63131.0,56.78,56.84,56.27,56.53,63131.0
2020-09-10 15:30:00,56.5,56.72,56.28,56.3,123874.0,56.5,56.72,56.28,56.3,123874.0
2020-09-11 09:30:00,56.81,57.0,55.59,55.77,18844.0,56.81,57.0,55.59,55.77,18844.0
2020-09-11 10:00:00,55.73,56.11,55.69,55.96,19631.0,55.73,56.11,55.69,55.96,19631.0
2020-09-11 10:30:00,55.95,56.05,55.79,55.82,23431.0,55.95,56.05,55.79,55.82,23431.0
2020-09-11 11:00:00,55.84,56.08,55.69,55.82,14791.0,55.84,56.08,55.69,55.82,14791.0
2020-09-11 11:30:00,55.78,55.78,55.4,55.44,17728.0,55.78,55.78,55.4,55.44,17728.0
2020-09-11 12:00:00,55.4,55.64,55.38,55.62,8501.0,55.4,55.64,55.38,55.62,8501.0
2020-09-11 12:30:00,55.56,55.58,55.15,55.16,32152.0,55.56,55.58,55.15,55.16,32152.0
2020-09-11 13:00:00,55.18,55.32,54.98,55.05,9659.0,55.18,55.32,54.98,55.05,9659.0
2020-09-11 13:30:00,55.05,55.26,54.94,54.98,12056.0,55.05,55.26,54.94,54.98,12056.0
2020-09-11 14:00:00,54.98,55.22,54.93,55.05,8290.0,54.98,55.22,54.93,55.05,8290.0
2020-09-11 14:30:00,55.02,55.28,55.02,55.16,8299.0,55.02,55.28,55.02,55.16,8299.0
2020-09-11 15:00:00,55.12,55.38,54.91,55.34,12644.0,55.12,55.38,54.91,55.34,12644.0
2020-09-11 15:30:00,55.36,55.44,54.89,54.89,116019.0,55.36,55.44,54.89,54.89,116019.0
2020-09-14 09:30:00,55.59,55.9,55.41,55.8,16971.0,55.59,55.9,55.41,55.8,16971.0
2020-09-14 10:00:00,56.03,56.05,55.48,56.02,33076.0,56.03,56.05,55.48,56.02,33076.0
2020-09-14 10:30:00,56.05,56.17,55.65,55.71,33257.0,56.05,56.17,55.65,55.71,33257.0
2020-09-14 11:00:00,55.68,55.88,55.64,55.81,27379.0,55.68,55.88,55.64,55.81,27379.0
2020-09-14 11:30:00,55.83,56.02,55.77,55.93,14780.0,55.83,56.02,55.77,55.93,14780.0
2020-09-14 12:00:00,55.93,55.97,55.83,55.87,13007.0,55.93,55.97,55.83,55.87,13007.0
2020-09-14 12:30:00,55.88,56.21,55.83,56.06,15494.0,55.88,56.21,55.83,56.06,15494.0
2020-09-14 13:00:00,56.07,56.2,55.85,55.91,16877.0,56.07,56.2,55.85,55.91,16877.0
2020-09-14 13:30:00,55.85,55.86,55.68,55.81,8515.0,55.85,55.86,55.68,55.81,8515.0
2020-09-14 14:00:00,55.82,56.06,55.77,55.94,16536.0,55.82,56.06,55.77,55.94,16536.0
2020-09-14 14:30:00,55.95,56.06,55.85,56.04,21904.0,55.95,56.06,55.85,56.04,21904.0
2020-09-14 15:00:00,56.04,56.06,55.89,55.98,19991.0,56.04,56.06,55.89,55.98,19991.0
2020-09-14 15:30:00,55.98,56.25,55.96,56.07,87761.0,55.98,56.25,55.96,56.07,87761.0
2020-09-15 09:30:00,56.77,56.8,55.82,56.1,9327.0,56.77,56.8,55.82,56.1,9327.0
2020-09-15 10:00:00,56.05,56.05,55.64,55.97,8848.0,56.05,56.05,55.64,55.97,8848.0
2020-09-15 10:30:00,55.95,56.45,55.94,56.41,7649.0,55.95,56.45,55.94,56.41,7649.0
2020-09-15 11:00:00,56.43,56.55,56.29,56.49,18317.0,56.43,56.55,56.29,56.49,18317.0
2020-09-15 11:30:00,56.45,56.74,56.4,56.49,46906.0,56.45,56.74,56.4,56.49,46906.0
2020-09-15 12:00:00,56.49,56.68,56.48,56.67,29920.0,56.49,56.68,56.48,56.67,29920.0
2020-09-15 12:30:00,56.66,56.85,56.55,56.68,56086.0,56.66,56.85,56.55,56.68,56086.0
2020-09-15 13:00:00,56.68,56.8,56.61,56.73,9560.0,56.68,56.8,56.61,56.73,9560.0
2020-09-15 13:30:00,56.71,56.76,56.57,56.63,7713.0,56.71,56.76,56.57,56.63,7713.0
2020-09-15 14:00:00,56.61,56.61,56.48,56.6,16639.0,56.61,56.61,56.48,56.6,16639.0
2020-09-15 14:30:00,56.6,56.77,56.59,56.74,17145.0,56.6,56.77,56.59,56.74,17145.0
2020-09-15 15:00:00,56.71,56.72,56.58,56.64,24646.0,56.71,56.72,56.58,56.64,24646.0
2020-09-15 15:30:00,56.62,56.65,56.19,56.27,82268.0,56.62,56.65,56.19,56.27,82268.0
2020-09-16 09:30:00,56.69,56.89,55.21,55.58,11865.0,56.69,56.89,55.21,55.58,11865.0
2020-09-16 10:00:00,55.52,55.84,55.38,55.48,24640.0,55.52,55.84,55.38,55.48,24640.0
2020-09-16 10:30:00,55.48,55.49,54.84,54.93,49480.0,55.48,55.49,54.84,54.93,49480.0
2020-09-16 11:00:00,54.93,55.3,54.84,55.27,44610.0,54.93,55.3,54.84,55.27,44610.0
2020-09-16 11:30:00,55.27,55.3,55.02,55.09,9838.0,55.27,55.3,55.02,55.09,9838.0
2020-09-16 12:00:00,55.08,55.28,55.06,55.16,20504.0,55.08,55.28,55.06,55.16,20504.0
2020-09-16 12:30:00,55.16,55.76,55.12,55.7,54143.0,55.16,55.76,55.12,55.7,54143.0
2020-09-16 13:00:00,55.63,55.7,55.39,55.46,14082.0,55.63,55.7,55.39,55.46,14082.0
2020-09-16 13:30:00,55.45,55.49,55.39,55.48,9395.0,55.45,55.49,55.39,55.48,9395.0
2020-09-16 14:00:00,55.51,55.74,55.5,55.7,17071.0,55.51,55.74,55.5,55.7,17071.0
2020-09-16 14:30:00,55.71,55.78,55.48,55.56,25995.0,55.71,55.78,55.48,55.56,25995.0
2020-09-16 15:00:00,55.58,55.61,55.09,55.09,13569.0,55.58,55.61,55.09,55.09,13569.0
2020-09-16 15:30:00,55.09,55.15,54.83,55.0,53540.0,55.09,55.15,54.83,55.0,53540.0
2020-09-17 09:30:00,54.11,54.55,53.57,54.18,32229.0,54.11,54.55,53.57,54.18,32229.0
2020-09-17 10:00:00,54.05,54.25,53.76,53.96,13440.0,54.05,54.25,53.76,53.96,13440.0
2020-09-17 10:30:00,53.99,54.48,53.96,54.44,12573.0,53.99,54.48,53.96,54.44,12573.0
2020-09-17 11:00:00,54.46,54.93,54.45,54.64,17288.0,54.46,54.93,54.45,54.64,17288.0
2020-09-17 11:30:00,54.65,54.77,54.46,54.53,13759.0,54.65,54.77,54.46,54.53,13759.0
2020-09-17 12:00:00,54.52,54.55,54.34,54.43,11340.0,54.52,54.55,54.34,54.43,11340.0
2020-09-17 12:30:00,54.43,54.69,54.43,54.48,18908.0,54.43,54.69,54.43,54.48,18908.0
2020-09-17 13:00:00,54.49,54.52,54.18,54.2,12824.0,54.49,54.52,54.18,54.2,12824.0
2020-09-17 13:30:00,54.21,54.41,54.2,54.29,16706.0,54.21,54.41,54.2,54.29,16706.0
2020-09-17 14:00:00,54.28,54.49,54.24,54.28,15770.0,54.28,54.49,54.24,54.28,15770.0
2020-09-17 14:30:00,54.22,54.22,53.87,53.94,26340.0,54.22,54.22,53.87,53.94,26340.0
2020-09-17 15:00:00,53.94,54.07,53.7,53.74,32071.0,53.94,54.07,53.7,53.74,32071.0
2020-09-17 15:30:00,53.73,54.23,53.73,54.13,82899.0,53.73,54.23,53.73,54.13,82899.0
2020-09-18 09:30:00,54.19,54.19,53.11,53.49,84426.0,54.19,54.19,53.11,53.49,84426.0
2020-09-18 10:00:00,53.59,54.06,53.58,53.6,21593.0,53.59,54.06,53.58,53.6,21593.0
2020-09-18 10:30:00,53.62,53.79,53.28,53.6,35499.0,53.62,53.79,53.28,53.6,35499.0
2020-09-18 11:00:00,53.59,53.88,53.59,53.85,6305.0,53.59,53.88,53.59,53.85,6305.0
2020-09-18 11:30:00,53.76,53.76,53.43,53.48,6813.0,53.76,53.76,53.43,53.48,6813.0
2020-09-18 12:00:00,53.43,53.43,53.21,53.29,22665.0,53.43,53.43,53.21,53.29,22665.0
2020-09-18 12:30:00,53.25,53.29,52.78,52.89,34475.0,53.25,53.29,52.78,52.89,34475.0
2020-09-18 13:00:00,52.93,53.18,52.88,52.96,29074.0,52.93,53.18,52.88,52.96,29074.0
2020-09-18 13:30:00,52.78,53.02,52.71,53.0,14683.0,52.78,53.02,52.71,53.0,14683.0
2020-09-18 14:00:00,52.99,53.06,52.67,52.89,20606.0,52.99,53.06,52.67,52.89,20606.0
2020-09-18 14:30:00,52.91,53.04,52.84,53.04,14347.0,52.91,53.04,52.84,53.04,14347.0
2020-09-18 15:00:00,53.17,53.36,53.1,53.35,19754.0,53.17,53.36,53.1,53.35,19754.0
2020-09-18 15:30:00,53.38,53.6,53.14,53.39,109980.0,53.38,53.6,53.14,53.39,109980.0
2020-09-21 09:30:00,52.15,52.25,51.41,52.03,26978.0,52.15,52.25,51.41,52.03,26978.0
2020-09-21 10:00:00,51.99,52.02,51.53,51.61,16369.0,51.99,52.02,51.53,51.61,16369.0
2020-09-21 10:30:00,51.6,51.62,51.09,51.29,21110.0,51.6,51.62,51.09,51.29,21110.0
2020-09-21 11:00:00,51.31,51.37,50.77,50.89,22283.0,51.31,51.37,50.77,50.89,22283.0
2020-09-21 11:30:00,50.98,51.14,50.78,51.05,13707.0,50.98,51.14,50.78,51.05,13707.0
2020-09-21 12:00:00,51.01,51.34,51.0,51.1,18096.0,51.01,51.34,51.0,51.1,18096.0
2020-09-21 12:30:00,51.05,51.13,50.52,50.61,23828.0,51.05,51.13,50.52,50.61,23828.0
2020-09-21 13:00:00,50.62,50.92,50.53,50.91,17537.0,50.62,50.92,50.53,50.91,17537.0
2020-09-21 13:30:00,50.9,50.95,50.76,50.76,22735.0,50.9,50.95,50.76,50.76,22735.0
2020-09-21 14:00:00,50.77,50.9,50.62,50.81,16054.0,50.77,50.9,50.62,50.81,16054.0
2020-09-21 14:30:00,50.77,50.87,50.62,50.8,18977.0,50.77,50.87,50.62,50.8,18977.0
2020-09-21 15:00:00,50.79,51.25,50.74,51.13,23665.0,50.79,51.25,50.74,51.13,23665.0
2020-09-21 15:30:00,51.14,51.48,51.06,51.47,88478.0,51.14,51.48,51.06,51.47,88478.0
2020-09-22 09:30:00,52.01,53.19,51.92,52.55,40323.0,52.01,53.19,51.92,52.55,40323.0
2020-09-22 10:00:00,52.53,53.0,52.47,52.84,22287.0,52.53,53.0,52.47,52.84,22287.0
2020-09-22 10:30:00,52.83,52.87,52.36,52.37,16470.0,52.83,52.87,52.36,52.37,16470.0
2020-09-22 11:00:00,52.38,52.67,52.31,52.6,12654.0,52.38,52.67,52.31,52.6,12654.0
2020-09-22 11:30:00,52.64,52.65,52.38,52.5,30411.0,52.64,52.65,52.38,52.5,30411.0
2020-09-22 12:00:00,52.5,52.59,52.33,52.36,17158.0,52.5,52.59,52.33,52.36,17158.0
2020-09-22 12:30:00,52.32,52.36,52.15,52.22,14199.0,52.32,52.36,52.15,52.22,14199.0
2020-09-22 13:00:00,52.22,52.28,52.15,52.28,22040.0,52.22,52.28,52.15,52.28,22040.0
2020-09-22 13:30:00,52.28,52.44,52.17,52.4,10452.0,52.28,52.44,52.17,52.4,10452.0
2020-09-22 14:00:00,52.43,52.5,52.32,52.5,14047.0,52.43,52.5,52.32,52.5,14047.0
2020-09-22 14:30:00,52.5,52.51,52.31,52.36,7806.0,52.5,52.51,52.31,52.36,7806.0
2020-09-22 15:00:00,52.34,52.55,52.29,52.54,15901.0,52.34,52.55,52.29,52.54,15901.0
2020-09-22 15:30:00,52.51,52.52,52.26,52.41,80172.0,52.51,52.52,52.26,52.41,80172.0
2020-09-23 09:30:00,53.93,54.55,53.35,53.94,86136.0,53.93,54.55,53.35,53.94,86136.0
2020-09-23 10:00:00,53.85,53.92,53.55,53.76,25209.0,53.85,53.92,53.55,53.76,25209.0
2020-09-23 10:30:00,53.7,53.96,53.34,53.73,36023.0,53.7,53.96,53.34,53.73,36023.0
2020-09-23 11:00:00,53.73,53.89,53.53,53.55,23631.0,53.73,53.89,53.53,53.55,23631.0
2020-09-23 11:30:00,53.54,53.69,53.35,53.5,22144.0,53.54,53.69,53.35,53.5,22144.0
2020-09-23 12:00:00,53.5,53.68,53.45,53.57,17683.0,53.5,53.68,53.45,53.57,17683.0
2020-09-23 12:30:00,53.6,53.7,53.57,53.67,12838.0,53.6,53.7,53.57,53.67,12838.0
2020-09-23 13:00:00,53.66,54.12,53.61,53.99,26319.0,53.66,54.12,53.61,53.99,26319.0
2020-09-23 13:30:00,54.02,54.07,53.87,53.99,19186.0,54.02,54.07,53.87,53.99,19186.0
2020-09-23 14:00:00,53.96,53.96,53.38,53.5,43109.0,53.96,53.96,53.38,53.5,43109.0
2020-09-23 14:30:00,53.46,53.56,53.12,53.17,21925.0,53.46,53.56,53.12,53.17,21925.0
2020-09-23 15:00:00,53.12,53.29,52.87,53.29,41507.0,53.12,53.29,52.87,53.29,41507.0
2020-09-23 15:30:00,53.29,53.42,52.96,53.03,97156.0,53.29,53.42,52.96,53.03,97156.0
2020-09-24 09:30:00,52.31,52.77,51.4,51.92,27958.0,52.31,52.77,51.4,51.92,27958.0
2020-09-24 10:00:00,52.0,52.37,51.54,51.54,32301.0,52.0,52.37,51.54,51.54,32301.0
2020-09-24 10:30:00,51.5,51.5,50.94,51.18,19296.0,51.5,51.5,50.94,51.18,19296.0
2020-09-24 11:00:00,51.15,51.15,50.72,50.98,19437.0,51.15,51.15,50.72,50.98,19437.0
2020-09-24 11:30:00,50.96,51.46,50.96,51.46,24880.0,50.96,51.46,50.96,51.46,24880.0
2020-09-24 12:00:00,51.49,51.64,51.39,51.45,27067.0,51.49,51.64,51.39,51.45,27067.0
2020-09-24 12:30:00,51.39,51.6,51.22,51.6,12159.0,51.39,51.6,51.22,51.6,12159.0
2020-09-24 13:00:00,51.51,52.02,51.48,52.01,26523.0,51.51,52.02,51.48,52.01,26523.0
2020-09-24 13:30:00,51.98,52.12,51.79,51.84,21658.0,51.98,52.12,51.79,51.84,21658.0
2020-09-24 14:00:00,51.87,52.01,51.35,51.42,26929.0,51.87,52.01,51.35,51.42,26929.0
2020-09-24 14:30:00,51.43,51.54,51.2,51.2,20215.0,51.43,51.54,51.2,51.2,20215.0
2020-09-24 15:00:00,51.14,51.43,51.05,51.16,18781.0,51.14,51.43,51.05,51.16,18781.0
2020-09-24 15:30:00,51.13,51.42,51.01,51.37,121871.0,51.13,51.42,51.01,51.37,121871.0
2020-09-25 09:30:00,51.16,51.36,50.64,51.18,23499.0,51.16,51.36,50.64,51.18,23499.0
2020-09-25 10:00:00,51.14,51.16,50.55,50.88,16512.0,51.14,51.16,50.55,50.88,16512.0
2020-09-25 10:30:00,50.78,51.05,50.7,50.97,15437.0,50.78,51.05,50.7,50.97,15437.0
2020-09-25 11:00:00,50.94,51.0,50.76,50.9,14706.0,50.94,51.0,50.76,50.9,14706.0
2020-09-25 11:30:00,50.88,51.06,50.75,50.97,55584.0,50.88,51.06,50.75,50.97,55584.0
2020-09-25 12:00:00,51.04,51.42,51.04,51.3,28872.0,51.04,51.42,51.04,51.3,28872.0
2020-09-25 12:30:00,51.32,51.77,51.23,51.66,196483.0,51.32,51.77,51.23,51.66,196483.0
2020-09-25 13:00:00,51.66,52.01,51.54,51.79,32202.0,51.66,52.01,51.54,51.79,32202.0
2020-09-25 13:30:00,51.8,51.85,51.69,51.83,20020.0,51.8,51.85,51.69,51.83,20020.0
2020-09-25 14:00:00,51.86,52.0,51.82,51.86,13126.0,51.86,52.0,51.82,51.86,13126.0
2020-09-25 14:30:00,51.87,51.9,51.71,51.9,18003.0,51.87,51.9,51.71,51.9,18003.0
2020-09-25 15:00:00,51.93,52.06,51.91,52.03,21669.0,51.93,52.06,51.91,52.03,21669.0
2020-09-25 15:30:00,51.99,51.99,51.72,51.9,58444.0,51.99,51.99,51.72,51.9,58444.0
2020-09-28 09:30:00,52.86,53.04,52.55,52.77,32344.0,52.86,53.04,52.55,52.77,32344.0
2020-09-28 10:00:00,52.74,52.81,52.34,52.74,24198.0,52.74,52.81,52.34,52.74,24198.0
2020-09-28 10:30:00,52.8,53.19,52.78,53.18,18533.0,52.8,53.19,52.78,53.18,18533.0
2020-09-28 11:00:00,53.2,53.58,53.19,53.46,17850.0,53.2,53.58,53.19,53.46,17850.0
2020-09-28 11:30:00,53.48,53.76,53.36,53.42,10973.0,53.48,53.76,53.36,53.42,10973.0
2020-09-28 12:00:00,53.46,53.51,53.29,53.49,13653.0,53.46,53.51,53.29,53.49,13653.0
2020-09-28 12:30:00,53.51,53.66,53.41,53.54,11089.0,53.51,53.66,53.41,53.54,11089.0
2020-09-28 13:00:00,53.45,53.7,53.41,53.45,17099.0,53.45,53.7,53.41,53.45,17099.0
2020-09-28 13:30:00,53.51,53.71,53.37,53.37,13430.0,53.51,53.71,53.37,53.37,13430.0
2020-09-28 14:00:00,53.31,53.63,53.3,53.6,15412.0,53.31,53.63,53.3,53.6,15412.0
2020-09-28 14:30:00,53.58,53.72,53.58,53.65,13025.0,53.58,53.72,53.58,53.65,13025.0
2020-09-28 15:00:00,53.64,53.68,53.47,53.67,14930.0,53.64,53.68,53.47,53.67,14930.0
2020-09-28 15:30:00,53.65,53.82,53.53,53.8,63237.0,53.65,53.82,53.53,53.8,63237.0
2020-09-29 09:30:00,53.77,53.77,52.33,52.42,32805.0,53.77,53.77,52.33,52.42,32805.0
2020-09-29 10:00:00,52.5,52.55,52.22,52.22,15031.0,52.5,52.55,52.22,52.22,15031.0
2020-09-29 10:30:00,52.2,52.25,51.94,52.08,37986.0,52.2,52.25,51.94,52.08,37986.0
2020-09-29 11:00:00,52.04,52.1,51.88,51.99,14484.0,52.04,52.1,51.88,51.99,14484.0
2020-09-29 11:30:00,52.01,52.07,51.54,51.56,15874.0,52.01,52.07,51.54,51.56,15874.0
2020-09-29 12:00:00,51.58,51.74,51.34,51.73,34810.0,51.58,51.74,51.34,51.73,34810.0
2020-09-29 12:30:00,51.74,51.87,51.55,51.59,30500.0,51.74,51.87,51.55,51.59,30500.0
2020-09-29 13:00:00,51.61,51.67,51.32,51.66,26712.0,51.61,51.67,51.32,51.66,26712.0
2020-09-29 13:30:00,51.71,51.97,51.69,51.95,22836.0,51.71,51.97,51.69,51.95,22836.0
2020-09-29 14:00:00,51.92,51.95,51.61,51.95,12458.0,51.92,51.95,51.61,51.95,12458.0
2020-09-29 14:30:00,51.95,52.19,51.95,52.07,32533.0,51.95,52.19,51.95,52.07,32533.0
2020-09-29 15:00:00,52.09,52.39,51.97,52.16,35238.0,52.09,52.39,51.97,52.16,35238.0
2020-09-29 15:30:00,52.16,52.25,51.99,52.06,54035.0,52.16,52.25,51.99,52.06,54035.0
2020-09-30 09:30:00,52.45,52.96,52.38,52.73,25238.0,52.45,52.96,52.38,52.73,25238.0
2020-09-30 10:00:00,52.71,52.93,52.02,52.09,13571.0,52.71,52.93,52.02,52.09,13571.0
2020-09-30 10:30:00,52.13,52.76,52.13,52.61,20483.0,52.13,52.76,52.13,52.61,20483.0
2020-09-30 11:00:00,52.6,52.64,52.12,52.42,38809.0,52.6,52.64,52.12,52.42,38809.0
2020-09-30 11:30:00,52.43,52.58,52.31,52.35,12432.0,52.43,52.58,52.31,52.35,12432.0
2020-09-30 12:00:00,52.34,52.57,52.33,52.49,16622.0,52.34,52.57,52.33,52.49,16622.0
2020-09-30 12:30:00,52.45,52.87,52.39,52.87,13913.0,52.45,52.87,52.39,52.87,13913.0
2020-09-30 13:00:00,52.82,52.96,52.57,52.9,26722.0,52.82,52.96,52.57,52.9,26722.0
2020-09-30 13:30:00,52.9,53.06,52.76,52.76,17427.0,52.9,53.06,52.76,52.76,17427.0
2020-09-30 14:00:00,52.8,53.23,52.8,53.11,59493.0,52.8,53.23,52.8,53.11,59493.0
2020-09-30 14:30:00,53.1,53.11,52.68,53.01,56383.0,53.1,53.11,52.68,53.01,56383.0
2020-09-30 15:00:00,52.98,53.01,52.4,52.76,26070.0,52.98,53.01,52.4,52.76,26070.0
2020-09-30 15:30:00,52.73,53.08,52.57,52.92,148102.0,52.73,53.08,52.57,52.92,148102.0
2020-10-01 09:30:00,53.36,53.75,52.87,52.91,23442.0,53.36,53.75,52.87,52.91,23442.0
2020-10-01 10:00:00,52.83,52.92,52.5,52.82,18019.0,52.83,52.92,52.5,52.82,18019.0
2020-10-01 10:30:00,52.82,53.52,52.75,53.3,26922.0,52.82,53.52,52.75,53.3,26922.0
2020-10-01 11:00:00,53.36,54.05,53.26,53.99,19087.0,53.36,54.05,53.26,53.99,19087.0
2020-10-01 11:30:00,54.03,54.03,53.67,53.97,24599.0,54.03,54.03,53.67,53.97,24599.0
2020-10-01 12:00:00,53.95,54.17,53.78,54.16,19161.0,53.95,54.17,53.78,54.16,19161.0
2020-10-01 12:30:00,54.18,54.32,53.93,54.16,20139.0,54.18,54.32,53.93,54.16,20139.0
2020-10-01 13:00:00,54.2,54.34,54.06,54.08,25355.0,54.2,54.34,54.06,54.08,25355.0
2020-10-01 13:30:00,54.12,54.29,54.0,54.0,28899.0,54.12,54.29,54.0,54.0,28899.0
2020-10-01 14:00:00,54.03,54.1,53.67,54.08,29860.0,54.03,54.1,53.67,54.08,29860.0
2020-10-01 14:30:00,54.16,54.25,54.04,54.25,14946.0,54.16,54.25,54.04,54.25,14946.0
2020-10-01 15:00:00,54.2,54.59,54.2,54.45,35759.0,54.2,54.59,54.2,54.45,35759.0
2020-10-01 15:30:00,54.47,54.65,54.34,54.56,100626.0,54.47,54.65,54.34,54.56,100626.0
2020-10-02 09:30:00,53.63,54.7,53.63,54.39,38929.0,53.63,54.7,53.63,54.39,38929.0
2020-10-02 10:00:00,54.64,55.08,54.41,55.05,29924.0,54.64,55.08,54.41,55.05,29924.0
2020-10-02 10:30:00,55.03,55.68,54.98,55.48,44567.0,55.03,55.68,54.98,55.48,44567.0
2020-10-02 11:00:00,55.45,56.09,55.29,56.08,28043.0,55.45,56.09,55.29,56.08,28043.0
2020-10-02 11:30:00,56.07,56.27,55.93,55.93,34316.0,56.07,56.27,55.93,55.93,34316.0
2020-10-02 12:00:00,55.93,57.11,55.84,56.87,37228.0,55.93,57.11,55.84,56.87,37228.0
2020-10-02 12:30:00,56.91,57.59,56.9,57.02,45033.0,56.91,57.59,56.9,57.02,45033.0
2020-10-02 13:00:00,57.02,57.33,56.86,57.0,35088.0,57.02,57.33,56.86,57.0,35088.0
2020-10-02 13:30:00,57.01,57.06,56.65,56.88,51691.0,57.01,57.06,56.65,56.88,51691.0
2020-10-02 14:00:00,56.88,57.39,56.86,57.28,28699.0,56.88,57.39,56.86,57.28,28699.0
2020-10-02 14:30:00,57.31,57.62,57.23,57.47,26972.0,57.31,57.62,57.23,57.47,26972.0
2020-10-02 15:00:00,57.48,57.93,57.26,57.92,63900.0,57.48,57.93,57.26,57.92,63900.0
2020-10-02 15:30:00,57.91,57.96,57.39,57.44,157454.0,57.91,57.96,57.39,57.44,157454.0
2020-10-05 09:30:00,57.7,59.93,57.7,59.73,66008.0,57.7,59.93,57.7,59.73,66008.0
2020-10-05 10:00:00,59.6,59.74,58.75,58.87,42065.0,59.6,59.74,58.75,58.87,42065.0
2020-10-05 10:30:00,58.77,58.89,58.41,58.42,24733.0,58.77,58.89,58.41,58.42,24733.0
2020-10-05 11:00:00,58.42,58.66,58.22,58.27,22422.0,58.42,58.66,58.22,58.27,22422.0
2020-10-05 11:30:00,58.24,58.5,57.93,58.5,24165.0,58.24,58.5,57.93,58.5,24165.0
2020-10-05 12:00:00,58.41,58.43,58.04,58.3,11495.0,58.41,58.43,58.04,58.3,11495.0
2020-10-05 12:30:00,58.29,58.62,58.14,58.62,14922.0,58.29,58.62,58.14,58.62,14922.0
2020-10-05 13:00:00,58.69,58.72,58.48,58.71,10773.0,58.69,58.72,58.48,58.71,10773.0
2020-10-05 13:30:00,58.72,58.87,58.62,58.67,28639.0,58.72,58.87,58.62,58.67,28639.0
2020-10-05 14:00:00,58.65,59.26,58.62,59.1,31257.0,58.65,59.26,58.62,59.1,31257.0
2020-10-05 14:30:00,59.06,59.3,58.8,59.3,23811.0,59.06,59.3,58.8,59.3,23811.0
2020-10-05 15:00:00,59.23,59.55,59.17,59.5,28367.0,59.23,59.55,59.17,59.5,28367.0
2020-10-05 15:30:00,59.5,59.69,59.39,59.47,134061.0,59.5,59.69,59.39,59.47,134061.0
2020-10-06 09:30:00,60.0,61.96,59.85,61.36,170034.0,60.0,61.96,59.85,61.36,170034.0
2020-10-06 10:00:00,61.36,61.38,60.98,61.1,60748.0,61.36,61.38,60.98,61.1,60748.0
2020-10-06 10:30:00,61.06,61.35,60.85,61.03,47621.0,61.06,61.35,60.85,61.03,47621.0
2020-10-06 11:00:00,61.04,61.09,60.28,60.48,20909.0,61.04,61.09,60.28,60.48,20909.0
2020-10-06 11:30:00,60.5,60.5,60.1,60.36,22514.0,60.5,60.5,60.1,60.36,22514.0
2020-10-06 12:00:00,60.31,60.76,60.31,60.52,16255.0,60.31,60.76,60.31,60.52,16255.0
2020-10-06 12:30:00,60.52,60.89,60.44,60.89,18552.0,60.52,60.89,60.44,60.89,18552.0
2020-10-06 13:00:00,60.94,61.46,60.86,61.0,25554.0,60.94,61.46,60.86,61.0,25554.0
2020-10-06 13:30:00,61.03,61.25,60.96,61.18,32104.0,61.03,61.25,60.96,61.18,32104.0
2020-10-06 14:00:00,61.16,61.42,60.87,60.92,42256.0,61.16,61.42,60.87,60.92,42256.0
2020-10-06 14:30:00,60.89,61.15,59.59,59.79,45658.0,60.89,61.15,59.59,59.79,45658.0
2020-10-06 15:00:00,59.71,59.84,59.04,59.83,45482.0,59.71,59.84,59.04,59.83,45482.0
2020-10-06 15:30:00,59.82,60.07,58.92,59.04,206913.0,59.82,60.07,58.92,59.04,206913.0
2020-10-07 09:30:00,60.09,61.15,59.9,60.79,77628.0,60.09,61.15,59.9,60.79,77628.0
2020-10-07 10:00:00,60.69,60.91,60.4,60.71,79217.0,60.69,60.91,60.4,60.71,79217.0
2020-10-07 10:30:00,60.6,60.87,60.46,60.87,55583.0,60.6,60.87,60.46,60.87,55583.0
2020-10-07 11:00:00,60.79,61.01,60.57,60.74,21255.0,60.79,61.01,60.57,60.74,21255.0
2020-10-07 11:30:00,60.73,61.1,60.52,60.58,26844.0,60.73,61.1,60.52,60.58,26844.0
2020-10-07 12:00:00,60.54,60.81,60.49,60.58,26049.0,60.54,60.81,60.49,60.58,26049.0
2020-10-07 12:30:00,60.67,60.99,60.66,60.98,20159.0,60.67,60.99,60.66,60.98,20159.0
2020-10-07 13:00:00,60.97,61.0,60.65,60.84,19829.0,60.97,61.0,60.65,60.84,19829.0
2020-10-07 13:30:00,60.84,60.87,60.43,60.5,44490.0,60.84,60.87,60.43,60.5,44490.0
2020-10-07 14:00:00,60.56,60.66,60.4,60.5,43371.0,60.56,60.66,60.4,60.5,43371.0
2020-10-07 14:30:00,60.49,60.65,60.27,60.28,31750.0,60.49,60.65,60.27,60.28,31750.0
2020-10-07 15:00:00,60.27,60.61,60.27,60.46,38273.0,60.27,60.61,60.27,60.46,38273.0
2020-10-07 15:30:00,60.46,60.52,60.14,60.14,131847.0,60.46,60.52,60.14,60.14,131847.0
2020-10-08 09:30:00,60.39,60.98,59.59,60.09,32780.0,60.39,60.98,59.59,60.09,32780.0
2020-10-08 10:00:00,60.0,60.18,59.77,60.14,18116.0,60.0,60.18,59.77,60.14,18116.0
2020-10-08 10:30:00,60.2,60.75,60.18,60.38,64140.0,60.2,60.75,60.18,60.38,64140.0
2020-10-08 11:00:00,60.38,60.75,60.28,60.6,26565.0,60.38,60.75,60.28,60.6,26565.0
2020-10-08 11:30:00,60.6,60.77,60.44,60.71,27463.0,60.6,60.77,60.44,60.71,27463.0
2020-10-08 12:00:00,60.75,61.41,60.73,61.34,24320.0,60.75,61.41,60.73,61.34,24320.0
2020-10-08 12:30:00,61.34,61.78,61.25,61.78,33271.0,61.34,61.78,61.25,61.78,33271.0
2020-10-08 13:00:00,61.76,61.87,61.23,61.29,34721.0,61.76,61.87,61.23,61.29,34721.0
2020-10-08 13:30:00,61.27,61.31,60.94,61.14,18341.0,61.27,61.31,60.94,61.14,18341.0
2020-10-08 14:00:00,61.14,61.55,61.14,61.43,27891.0,61.14,61.55,61.14,61.43,27891.0
2020-10-08 14:30:00,61.41,61.63,61.4,61.48,12204.0,61.41,61.63,61.4,61.48,12204.0
2020-10-08 15:00:00,61.48,61.52,61.37,61.39,24384.0,61.48,61.52,61.37,61.39,24384.0
2020-10-08 15:30:00,61.41,61.76,61.41,61.6,68182.0,61.41,61.76,61.41,61.6,68182.0
2020-10-09 09:30:00,62.27,62.27,61.13,61.2,42176.0,62.27,62.27,61.13,61.2,42176.0
2020-10-09 10:00:00,61.14,61.23,60.67,60.67,149100.0,61.14,61.23,60.67,60.67,149100.0
2020-10-09 10:30:00,60.69,60.84,60.41,60.55,19951.0,60.69,60.84,60.41,60.55,19951.0
2020-10-09 11:00:00,60.59,60.91,60.39,60.39,21742.0,60.59,60.91,60.39,60.39,21742.0
2020-10-09 11:30:00,60.41,61.13,60.39,61.07,18328.0,60.41,61.13,60.39,61.07,18328.0
2020-10-09 12:00:00,61.03,61.19,60.87,60.9,17888.0,61.03,61.19,60.87,60.9,17888.0
2020-10-09 12:30:00,60.89,61.02,60.85,61.02,18536.0,60.89,61.02,60.85,61.02,18536.0
2020-10-09 13:00:00,60.99,61.12,60.78,60.9,9932.0,60.99,61.12,60.78,60.9,9932.0
2020-10-09 13:30:00,60.88,60.94,60.64,60.85,25164.0,60.88,60.94,60.64,60.85,25164.0
2020-10-09 14:00:00,60.85,60.86,60.71,60.75,29474.0,60.85,60.86,60.71,60.75,29474.0
2020-10-09 14:30:00,60.77,60.93,60.7,60.9,18799.0,60.77,60.93,60.7,60.9,18799.0
2020-10-09 15:00:00,60.89,60.98,60.85,60.92,21337.0,60.89,60.98,60.85,60.92,21337.0
2020-10-09 15:30:00,60.91,60.93,60.35,60.57,93909.0,60.91,60.93,60.35,60.57,93909.0
2020-10-12 09:30:00,60.5,60.68,60.14,60.41,17259.0,60.5,60.68,60.14,60.41,17259.0
2020-10-12 10:00:00,60.57,61.05,60.57,60.8,6897.0,60.57,61.05,60.57,60.8,6897.0
2020-10-12 10:30:00,60.85,60.9,60.25,60.39,9644.0,60.85,60.9,60.25,60.39,9644.0
2020-10-12 11:00:00,60.38,60.9,60.38,60.9,8407.0,60.38,60.9,60.38,60.9,8407.0
2020-10-12 11:30:00,60.86,61.05,60.82,60.97,12155.0,60.86,61.05,60.82,60.97,12155.0
2020-10-12 12:00:00,60.95,61.11,60.77,60.86,11212.0,60.95,61.11,60.77,60.86,11212.0
2020-10-12 12:30:00,60.76,60.87,60.66,60.8,11690.0,60.76,60.87,60.66,60.8,11690.0
2020-10-12 13:00:00,60.84,61.04,60.51,60.84,23836.0,60.84,61.04,60.51,60.84,23836.0
2020-10-12 13:30:00,60.83,61.01,60.67,60.95,8140.0,60.83,61.01,60.67,60.95,8140.0
2020-10-12 14:00:00,60.95,60.95,60.62,60.63,8944.0,60.95,60.95,60.62,60.63,8944.0
2020-10-12 14:30:00,60.66,60.7,60.5,60.56,10806.0,60.66,60.7,60.5,60.56,10806.0
2020-10-12 15:00:00,60.55,60.62,60.34,60.46,19755.0,60.55,60.62,60.34,60.46,19755.0
2020-10-12 15:30:00,60.42,60.5,60.27,60.44,103530.0,60.42,60.5,60.27,60.44,103530.0
2020-10-13 09:30:00,60.0,60.38,59.63,60.24,42249.0,60.0,60.38,59.63,60.24,42249.0
2020-10-13 10:00:00,60.39,60.83,60.24,60.65,24079.0,60.39,60.83,60.24,60.65,24079.0
2020-10-13 10:30:00,60.7,61.33,60.62,61.26,107137.0,60.7,61.33,60.62,61.26,107137.0
2020-10-13 11:00:00,61.3,61.31,60.95,60.98,13341.0,61.3,61.31,60.95,60.98,13341.0
2020-10-13 11:30:00,61.03,61.18,60.91,61.1,13914.0,61.03,61.18,60.91,61.1,13914.0
2020-10-13 12:00:00,61.1,61.11,60.95,61.05,12389.0,61.1,61.11,60.95,61.05,12389.0
2020-10-13 12:30:00,61.05,61.38,60.93,61.38,9668.0,61.05,61.38,60.93,61.38,9668.0
2020-10-13 13:00:00,61.36,61.52,61.3,61.37,30683.0,61.36,61.52,61.3,61.37,30683.0
2020-10-13 13:30:00,61.39,61.44,61.11,61.11,19838.0,61.39,61.44,61.11,61.11,19838.0
2020-10-13 14:00:00,60.99,61.17,60.92,61.07,17184.0,60.99,61.17,60.92,61.07,17184.0
2020-10-13 14:30:00,61.05,61.12,60.9,61.05,37707.0,61.05,61.12,60.9,61.05,37707.0
2020-10-13 15:00:00,61.05,61.32,61.02,61.25,26999.0,61.05,61.32,61.02,61.25,26999.0
2020-10-13 15:30:00,61.29,61.36,61.07,61.19,136977.0,61.29,61.36,61.07,61.19,136977.0
2020-10-14 09:30:00,61.51,62.0,61.18,61.27,17838.0,61.51,62.0,61.18,61.27,17838.0
2020-10-14 10:00:00,61.16,61.18,60.57,60.76,47362.0,61.16,61.18,60.57,60.76,47362.0
2020-10-14 10:30:00,60.73,60.99,60.67,60.83,12405.0,60.73,60.99,60.67,60.83,12405.0
2020-10-14 11:00:00,60.84,60.86,60.65,60.76,9389.0,60.84,60.86,60.65,60.76,9389.0
2020-10-14 11:30:00,60.79,60.83,60.21,60.26,21721.0,60.79,60.83,60.21,60.26,21721.0
2020-10-14 12:00:00,60.31,60.4,60.07,60.31,30282.0,60.31,60.4,60.07,60.31,30282.0
2020-10-14 12:30:00,60.28,60.68,60.28,60.62,15671.0,60.28,60.68,60.28,60.62,15671.0
2020-10-14 13:00:00,60.6,60.87,60.6,60.86,11857.0,60.6,60.87,60.6,60.86,11857.0
2020-10-14 13:30:00,60.87,60.87,60.62,60.73,11559.0,60.87,60.87,60.62,60.73,11559.0
2020-10-14 14:00:00,60.73,60.73,60.44,60.47,26114.0,60.73,60.73,60.44,60.47,26114.0
2020-10-14 14:30:00,60.48,60.55,60.36,60.48,18677.0,60.48,60.55,60.36,60.48,18677.0
2020-10-14 15:00:00,60.48,60.74,60.46,60.57,23041.0,60.48,60.74,60.46,60.57,23041.0
2020-10-14 15:30:00,60.54,60.76,60.54,60.7,84945.0,60.54,60.76,60.54,60.7,84945.0
2020-10-15 09:30:00,60.01,60.81,59.66,60.57,12571.0,60.01,60.81,59.66,60.57,12571.0
2020-10-15 10:00:00,60.63,60.95,60.6,60.95,7550.0,60.63,60.95,60.6,60.95,7550.0
2020-10-15 10:30:00,60.98,61.39,60.88,61.39,9796.0,60.98,61.39,60.88,61.39,9796.0
2020-10-15 11:00:00,61.39,61.93,61.25,61.92,16906.0,61.39,61.93,61.25,61.92,16906.0
2020-10-15 11:30:00,61.91,62.44,61.79,62.22,19338.0,61.91,62.44,61.79,62.22,19338.0
2020-10-15 12:00:00,62.18,62.47,62.17,62.35,30232.0,62.18,62.47,62.17,62.35,30232.0
2020-10-15 12:30:00,62.34,62.75,62.27,62.7,43794.0,62.34,62.75,62.27,62.7,43794.0
2020-10-15 13:00:00,62.72,62.95,62.67,62.82,35181.0,62.72,62.95,62.67,62.82,35181.0
2020-10-15 13:30:00,62.82,62.96,62.6,62.9,27241.0,62.82,62.96,62.6,62.9,27241.0
2020-10-15 14:00:00,62.95,63.0,62.7,62.93,21958.0,62.95,63.0,62.7,62.93,21958.0
2020-10-15 14:30:00,62.99,63.13,62.9,63.11,12545.0,62.99,63.13,62.9,63.11,12545.0
2020-10-15 15:00:00,63.1,63.44,63.05,63.44,25615.0,63.1,63.44,63.05,63.44,25615.0
2020-10-15 15:30:00,63.43,63.46,62.99,63.02,78155.0,63.43,63.46,62.99,63.02,78155.0
2020-10-16 09:30:00,63.03,63.27,62.04,62.57,120450.0,63.03,63.27,62.04,62.57,120450.0
2020-10-16 10:00:00,62.52,62.71,62.31,62.51,35957.0,62.52,62.71,62.31,62.51,35957.0
2020-10-16 10:30:00,62.52,62.9,62.38,62.45,54452.0,62.52,62.9,62.38,62.45,54452.0
2020-10-16 11:00:00,62.38,62.38,61.51,61.87,39314.0,62.38,62.38,61.51,61.87,39314.0
2020-10-16 11:30:00,61.88,62.16,61.83,62.08,31220.0,61.88,62.16,61.83,62.08,31220.0
2020-10-16 12:00:00,62.08,62.47,62.02,62.47,41947.0,62.08,62.47,62.02,62.47,41947.0
2020-10-16 12:30:00,62.45,62.45,61.95,62.03,14784.0,62.45,62.45,61.95,62.03,14784.0
2020-10-16 13:00:00,62.0,62.2,61.88,62.05,83369.0,62.0,62.2,61.88,62.05,83369.0
2020-10-16 13:30:00,62.04,62.32,61.95,62.24,21019.0,62.04,62.32,61.95,62.24,21019.0
2020-10-16 14:00:00,62.23,62.35,62.15,62.28,20714.0,62.23,62.35,62.15,62.28,20714.0
2020-10-16 14:30:00,62.3,62.6,62.26,62.45,46144.0,62.3,62.6,62.26,62.45,46144.0
2020-10-16 15:00:00,62.47,62.47,62.25,62.29,40318.0,62.47,62.47,62.25,62.29,40318.0
2020-10-16 15:30:00,62.29,62.34,62.15,62.28,151473.0,62.29,62.34,62.15,62.28,151473.0
2020-10-19 09:30:00,63.18,64.24,62.87,63.77,154642.0,63.18,64.24,62.87,63.77,154642.0
2020-10-19 10:00:00,63.75,63.88,62.83,62.91,50907.0,63.75,63.88,62.83,62.91,50907.0
2020-10-19 10:30:00,62.98,63.44,62.92,63.39,26643.0,62.98,63.44,62.92,63.39,26643.0
2020-10-19 11:00:00,63.34,63.61,62.88,62.91,27040.0,63.34,63.61,62.88,62.91,27040.0
2020-10-19 11:30:00,62.91,63.35,62.77,63.15,39078.0,62.91,63.35,62.77,63.15,39078.0
2020-10-19 12:00:00,63.15,63.35,63.05,63.16,37114.0,63.15,63.35,63.05,63.16,37114.0
2020-10-19 12:30:00,63.19,63.22,62.75,62.83,60087.0,63.19,63.22,62.75,62.83,60087.0
2020-10-19 13:00:00,62.84,62.9,62.5,62.74,24870.0,62.84,62.9,62.5,62.74,24870.0
2020-10-19 13:30:00,62.76,62.81,62.4,62.4,30815.0,62.76,62.81,62.4,62.4,30815.0
2020-10-19 14:00:00,62.37,62.67,62.36,62.65,40388.0,62.37,62.67,62.36,62.65,40388.0
2020-10-19 14:30:00,62.64,62.64,62.09,62.17,47726.0,62.64,62.64,62.09,62.17,47726.0
2020-10-19 15:00:00,62.19,62.43,62.11,62.28,46821.0,62.19,62.43,62.11,62.28,46821.0
2020-10-19 15:30:00,62.26,62.51,61.75,62.01,156949.0,62.26,62.51,61.75,62.01,156949.0
2020-10-20 09:30:00,62.1,62.55,61.54,62.33,45298.0,62.1,62.55,61.54,62.33,45298.0
2020-10-20 10:00:00,62.34,62.35,61.5,62.27,52473.0,62.34,62.35,61.5,62.27,52473.0
2020-10-20 10:30:00,62.3,62.5,61.82,61.82,112455.0,62.3,62.5,61.82,61.82,112455.0
2020-10-20 11:00:00,61.9,62.66,61.79,62.2,168300.0,61.9,62.66,61.79,62.2,168300.0
2020-10-20 11:30:00,62.22,62.5,62.0,62.41,125505.0,62.22,62.5,62.0,62.41,125505.0
2020-10-20 12:00:00,62.42,62.5,62.06,62.15,64003.0,62.42,62.5,62.06,62.15,64003.0
2020-10-20 12:30:00,62.12,63.07,62.03,63.02,222245.0,62.12,63.07,62.03,63.02,222245.0
2020-10-20 13:00:00,63.04,63.33,62.9,63.26,45100.0,63.04,63.33,62.9,63.26,45100.0
2020-10-20 13:30:00,63.26,63.28,62.57,62.77,97772.0,63.26,63.28,62.57,62.77,97772.0
2020-10-20 14:00:00,62.76,62.95,62.72,62.75,39413.0,62.76,62.95,62.72,62.75,39413.0
2020-10-20 14:30:00,62.77,62.93,62.64,62.65,52157.0,62.77,62.93,62.64,62.65,52157.0
2020-10-20 15:00:00,62.67,62.73,62.2,62.67,64790.0,62.67,62.73,62.2,62.67,64790.0
2020-10-20 15:30:00,62.65,63.3,62.52,63.1,297560.0,62.65,63.3,62.52,63.1,297560.0
2020-10-21 09:30:00,67.83,69.28,65.88,66.19,479140.0,67.83,69.28,65.88,66.19,479140.0
2020-10-21 10:00:00,66.33,66.83,65.45,66.56,252145.0,66.33,66.83,65.45,66.56,252145.0
2020-10-21 10:30:00,66.49,66.64,66.0,66.09,163035.0,66.49,66.64,66.0,66.09,163035.0
2020-10-21 11:00:00,66.1,66.1,65.08,65.31,141401.0,66.1,66.1,65.08,65.31,141401.0
2020-10-21 11:30:00,65.31,66.31,65.28,65.82,103017.0,65.31,66.31,65.28,65.82,103017.0
2020-10-21 12:00:00,65.86,66.25,65.71,65.86,52815.0,65.86,66.25,65.71,65.86,52815.0
2020-10-21 12:30:00,65.86,66.0,65.52,65.72,39397.0,65.86,66.0,65.52,65.72,39397.0
2020-10-21 13:00:00,65.75,65.83,64.7,64.86,77999.0,65.75,65.83,64.7,64.86,77999.0
2020-10-21 13:30:00,64.84,64.85,64.17,64.51,64494.0,64.84,64.85,64.17,64.51,64494.0
2020-10-21 14:00:00,64.59,64.93,64.49,64.84,60701.0,64.59,64.93,64.49,64.84,60701.0
2020-10-21 14:30:00,64.8,65.1,64.53,64.72,53065.0,64.8,65.1,64.53,64.72,53065.0
2020-10-21 15:00:00,64.67,64.99,64.48,64.94,84758.0,64.67,64.99,64.48,64.94,84758.0
2020-10-21 15:30:00,64.97,65.06,64.18,64.19,282053.0,64.97,65.06,64.18,64.19,282053.0
2020-10-22 09:30:00,64.39,64.41,62.33,63.49,200325.0,64.39,64.41,62.33,63.49,200325.0
2020-10-22 10:00:00,63.49,63.85,61.83,62.27,99162.0,63.49,63.85,61.83,62.27,99162.0
2020-10-22 10:30:00,62.29,62.5,60.75,61.78,109218.0,62.29,62.5,60.75,61.78,109218.0
2020-10-22 11:00:00,61.77,62.78,61.68,62.29,54482.0,61.77,62.78,61.68,62.29,54482.0
2020-10-22 11:30:00,62.34,62.69,62.3,62.51,40450.0,62.34,62.69,62.3,62.51,40450.0
2020-10-22 12:00:00,62.46,62.5,61.67,61.78,44889.0,62.46,62.5,61.67,61.78,44889.0
2020-10-22 12:30:00,61.81,61.92,61.45,61.8,46145.0,61.81,61.92,61.45,61.8,46145.0
2020-10-22 13:00:00,61.88,62.02,61.71,61.82,29094.0,61.88,62.02,61.71,61.82,29094.0
2020-10-22 13:30:00,61.84,61.94,61.66,61.77,33925.0,61.84,61.94,61.66,61.77,33925.0
2020-10-22 14:00:00,61.8,62.33,61.79,62.05,53224.0,61.8,62.33,61.79,62.05,53224.0
2020-10-22 14:30:00,62.07,62.74,62.01,62.26,48788.0,62.07,62.74,62.01,62.26,48788.0
2020-10-22 15:00:00,62.32,62.45,61.95,62.2,59004.0,62.32,62.45,61.95,62.2,59004.0
2020-10-22 15:30:00,62.21,62.34,61.82,62.3,297019.0,62.21,62.34,61.82,62.3,297019.0
2020-10-23 09:30:00,62.61,62.61,61.45,61.61,41940.0,62.61,62.61,61.45,61.61,41940.0
2020-10-23 10:00:00,61.65,61.66,60.49,60.97,80953.0,61.65,61.66,60.49,60.97,80953.0
2020-10-23 10:30:00,60.97,61.21,60.64,60.87,31852.0,60.97,61.21,60.64,60.87,31852.0
2020-10-23 11:00:00,60.95,61.39,60.88,61.3,24458.0,60.95,61.39,60.88,61.3,24458.0
2020-10-23 11:30:00,61.41,61.46,61.14,61.26,22262.0,61.41,61.46,61.14,61.26,22262.0
2020-10-23 12:00:00,61.22,61.31,60.83,61.0,21303.0,61.22,61.31,60.83,61.0,21303.0
2020-10-23 12:30:00,60.98,61.01,60.72,60.95,16178.0,60.98,61.01,60.72,60.95,16178.0
2020-10-23 13:00:00,60.89,61.14,60.89,61.05,34586.0,60.89,61.14,60.89,61.05,34586.0
2020-10-23 13:30:00,61.1,61.42,61.04,61.3,23874.0,61.1,61.42,61.04,61.3,23874.0
2020-10-23 14:00:00,61.3,61.5,61.22,61.29,30940.0,61.3,61.5,61.22,61.29,30940.0
2020-10-23 14:30:00,61.31,61.43,61.09,61.11,29825.0,61.31,61.43,61.09,61.11,29825.0
2020-10-23 15:00:00,61.11,61.23,60.96,61.08,37889.0,61.11,61.23,60.96,61.08,37889.0
2020-10-23 15:30:00,61.05,61.12,60.42,60.64,196127.0,61.05,61.12,60.42,60.64,196127.0
2020-10-26 09:30:00,59.76,59.76,59.05,59.74,47733.0,59.76,59.76,59.05,59.74,47733.0
2020-10-26 10:00:00,59.69,59.92,59.45,59.58,77589.0,59.69,59.92,59.45,59.58,77589.0
2020-10-26 10:30:00,59.64,59.92,59.17,59.53,77400.0,59.64,59.92,59.17,59.53,77400.0
2020-10-26 11:00:00,59.54,59.77,59.02,59.55,47183.0,59.54,59.77,59.02,59.55,47183.0
2020-10-26 11:30:00,59.51,59.7,59.33,59.58,47111.0,59.51,59.7,59.33,59.58,47111.0
2020-10-26 12:00:00,59.59,59.88,59.51,59.54,14182.0,59.59,59.88,59.51,59.54,14182.0
2020-10-26 12:30:00,59.5,59.63,59.34,59.55,19399.0,59.5,59.63,59.34,59.55,19399.0
2020-10-26 13:00:00,59.55,59.6,59.45,59.46,29711.0,59.55,59.6,59.45,59.46,29711.0
2020-10-26 13:30:00,59.43,60.04,59.35,60.04,27357.0,59.43,60.04,59.35,60.04,27357.0
2020-10-26 14:00:00,59.99,60.4,59.99,60.36,20383.0,59.99,60.4,59.99,60.36,20383.0
2020-10-26 14:30:00,60.36,61.03,60.25,60.95,102297.0,60.36,61.03,60.25,60.95,102297.0
2020-10-26 15:00:00,60.98,61.05,60.74,61.0,109283.0,60.98,61.05,60.74,61.0,109283.0
2020-10-26 15:30:00,61.04,61.14,60.84,61.02,287663.0,61.04,61.14,60.84,61.02,287663.0
2020-10-27 09:30:00,60.28,61.03,59.3,59.45,89656.0,60.28,61.03,59.3,59.45,89656.0
2020-10-27 10:00:00,59.53,59.77,59.0,59.0,58257.0,59.53,59.77,59.0,59.0,58257.0
2020-10-27 10:30:00,59.03,59.13,58.76,59.01,48798.0,59.03,59.13,58.76,59.01,48798.0
2020-10-27 11:00:00,59.01,59.04,58.01,58.33,71344.0,59.01,59.04,58.01,58.33,71344.0
2020-10-27 11:30:00,58.37,59.72,58.18,59.24,102679.0,58.37,59.72,58.18,59.24,102679.0
2020-10-27 12:00:00,59.32,59.33,58.34,58.4,46094.0,59.32,59.33,58.34,58.4,46094.0
2020-10-27 12:30:00,58.38,58.45,58.12,58.19,45602.0,58.38,58.45,58.12,58.19,45602.0
2020-10-27 13:00:00,58.18,58.23,58.03,58.06,40297.0,58.18,58.23,58.03,58.06,40297.0
2020-10-27 13:30:00,58.08,58.14,57.92,58.05,38249.0,58.08,58.14,57.92,58.05,38249.0
2020-10-27 14:00:00,58.06,58.13,58.02,58.05,33767.0,58.06,58.13,58.02,58.05,33767.0
2020-10-27 14:30:00,58.05,58.07,57.25,57.37,62164.0,58.05,58.07,57.25,57.37,62164.0
2020-10-27 15:00:00,57.37,57.93,57.35,57.93,75645.0,57.37,57.93,57.35,57.93,75645.0
2020-10-27 15:30:00,57.93,58.04,57.74,57.83,199376.0,57.93,58.04,57.74,57.83,199376.0
2020-10-28 09:30:00,56.65,58.25,56.26,57.69,219194.0,56.65,58.25,56.26,57.69,219194.0
2020-10-28 10:00:00,57.6,58.0,57.25,57.36,87988.0,57.6,58.0,57.25,57.36,87988.0
2020-10-28 10:30:00,57.32,57.49,56.89,57.14,42507.0,57.32,57.49,56.89,57.14,42507.0
2020-10-28 11:00:00,57.13,57.29,56.97,57.04,33728.0,57.13,57.29,56.97,57.04,33728.0
2020-10-28 11:30:00,57.02,57.69,56.95,57.6,28477.0,57.02,57.69,56.95,57.6,28477.0
2020-10-28 12:00:00,57.6,57.9,57.43,57.44,33548.0,57.6,57.9,57.43,57.44,33548.0
2020-10-28 12:30:00,57.46,57.6,57.34,57.36,22110.0,57.46,57.6,57.34,57.36,22110.0
2020-10-28 13:00:00,57.36,57.48,57.26,57.33,25859.0,57.36,57.48,57.26,57.33,25859.0
2020-10-28 13:30:00,57.33,57.77,57.23,57.77,20987.0,57.33,57.77,57.23,57.77,20987.0
2020-10-28 14:00:00,57.75,57.75,57.32,57.48,21377.0,57.75,57.75,57.32,57.48,21377.0
2020-10-28 14:30:00,57.49,57.5,57.15,57.28,23084.0,57.49,57.5,57.15,57.28,23084.0
2020-10-28 15:00:00,57.3,57.45,57.1,57.32,35648.0,57.3,57.45,57.1,57.32,35648.0
2020-10-28 15:30:00,57.35,57.65,56.96,57.1,133844.0,57.35,57.65,56.96,57.1,133844.0
2020-10-29 09:30:00,57.05,57.61,56.67,57.3,45324.0,57.05,57.61,56.67,57.3,45324.0
2020-10-29 10:00:00,57.27,57.43,56.81,57.33,24222.0,57.27,57.43,56.81,57.33,24222.0
2020-10-29 10:30:00,57.29,57.53,57.14,57.17,21699.0,57.29,57.53,57.14,57.17,21699.0
2020-10-29 11:00:00,57.15,57.23,56.91,56.91,49103.0,57.15,57.23,56.91,56.91,49103.0
2020-10-29 11:30:00,56.87,56.94,56.56,56.65,26038.0,56.87,56.94,56.56,56.65,26038.0
2020-10-29 12:00:00,56.64,56.68,56.41,56.59,18876.0,56.64,56.68,56.41,56.59,18876.0
2020-10-29 12:30:00,56.6,56.79,56.52,56.64,18433.0,56.6,56.79,56.52,56.64,18433.0
2020-10-29 13:00:00,56.65,56.77,56.41,56.77,14975.0,56.65,56.77,56.41,56.77,14975.0
2020-10-29 13:30:00,56.75,57.07,56.74,57.07,10009.0,56.75,57.07,56.74,57.07,10009.0
2020-10-29 14:00:00,57.09,57.63,57.09,57.56,26813.0,57.09,57.63,57.09,57.56,26813.0
2020-10-29 14:30:00,57.58,57.66,57.19,57.37,21491.0,57.58,57.66,57.19,57.37,21491.0
2020-10-29 15:00:00,57.39,57.5,57.2,57.31,27059.0,57.39,57.5,57.2,57.31,27059.0
2020-10-29 15:30:00,57.31,57.39,56.9,57.0,89998.0,57.31,57.39,56.9,57.0,89998.0
2020-10-30 09:30:00,56.55,56.92,56.4,56.67,19283.0,56.55,56.92,56.4,56.67,19283.0
2020-10-30 10:00:00,56.72,56.77,56.38,56.46,27486.0,56.72,56.77,56.38,56.46,27486.0
2020-10-30 10:30:00,56.48,56.61,56.07,56.11,40326.0,56.48,56.61,56.07,56.11,40326.0
2020-10-30 11:00:00,56.14,56.68,56.14,56.55,35959.0,56.14,56.68,56.14,56.55,35959.0
2020-10-30 11:30:00,56.56,56.58,56.23,56.33,32677.0,56.56,56.58,56.23,56.33,32677.0
2020-10-30 12:00:00,56.4,57.43,56.4,57.43,17957.0,56.4,57.43,56.4,57.43,17957.0
2020-10-30 12:30:00,57.43,57.54,56.77,56.85,16225.0,57.43,57.54,56.77,56.85,16225.0
2020-10-30 13:00:00,56.87,57.27,56.79,57.16,12537.0,56.87,57.27,56.79,57.16,12537.0
2020-10-30 13:30:00,57.16,57.28,56.59,56.9,18495.0,57.16,57.28,56.59,56.9,18495.0
2020-10-30 14:00:00,56.89,57.2,56.84,56.88,22955.0,56.89,57.2,56.84,56.88,22955.0
2020-10-30 14:30:00,56.88,57.11,56.72,57.06,24894.0,56.88,57.11,56.72,57.06,24894.0
2020-10-30 15:00:00,57.06,57.09,56.55,56.55,31840.0,57.06,57.09,56.55,56.55,31840.0
2020-10-30 15:30:00,56.6,56.78,56.33,56.73,80707.0,56.6,56.78,56.33,56.73,80707.0
2020-11-02 09:30:00,57.36,57.94,57.3,57.51,22623.0,57.36,57.94,57.3,57.51,22623.0
2020-11-02 10:00:00,57.56,57.68,57.05,57.22,31720.0,57.56,57.68,57.05,57.22,31720.0
2020-11-02 10:30:00,57.2,57.2,56.81,56.88,22405.0,57.2,57.2,56.81,56.88,22405.0
2020-11-02 11:00:00,56.88,57.19,56.65,56.8,22945.0,56.88,57.19,56.65,56.8,22945.0
2020-11-02 11:30:00,56.79,57.01,56.67,56.78,40520.0,56.79,57.01,56.67,56.78,40520.0
2020-11-02 12:00:00,56.73,56.78,56.52,56.73,34694.0,56.73,56.78,56.52,56.73,34694.0
2020-11-02 12:30:00,56.72,56.79,56.31,56.35,21858.0,56.72,56.79,56.31,56.35,21858.0
2020-11-02 13:00:00,56.4,56.66,56.31,56.66,27268.0,56.4,56.66,56.31,56.66,27268.0
2020-11-02 13:30:00,56.66,56.75,56.56,56.67,28503.0,56.66,56.75,56.56,56.67,28503.0
2020-11-02 14:00:00,56.63,56.92,56.63,56.89,27056.0,56.63,56.92,56.63,56.89,27056.0
2020-11-02 14:30:00,56.95,57.18,56.88,57.16,22572.0,56.95,57.18,56.88,57.16,22572.0
2020-11-02 15:00:00,57.17,57.67,57.16,57.64,33635.0,57.17,57.67,57.16,57.64,33635.0
2020-11-02 15:30:00,57.73,57.96,57.55,57.8,85017.0,57.73,57.96,57.55,57.8,85017.0
2020-11-03 09:30:00,58.54,59.15,58.17,59.14,26160.0,58.54,59.15,58.17,59.14,26160.0
2020-11-03 10:00:00,59.17,59.4,58.89,59.02,36441.0,59.17,59.4,58.89,59.02,36441.0
2020-11-03 10:30:00,59.05,59.05,58.74,59.04,16746.0,59.05,59.05,58.74,59.04,16746.0
2020-11-03 11:00:00,59.09,59.43,58.97,59.43,16830.0,59.09,59.43,58.97,59.43,16830.0
2020-11-03 11:30:00,59.4,59.55,59.36,59.36,14542.0,59.4,59.55,59.36,59.36,14542.0
2020-11-03 12:00:00,59.35,59.48,59.28,59.29,22005.0,59.35,59.48,59.28,59.29,22005.0
2020-11-03 12:30:00,59.28,59.37,59.12,59.14,16359.0,59.28,59.37,59.12,59.14,16359.0
2020-11-03 13:00:00,59.14,59.31,59.04,59.25,14604.0,59.14,59.31,59.04,59.25,14604.0
2020-11-03 13:30:00,59.24,59.25,58.9,58.98,13143.0,59.24,59.25,58.9,58.98,13143.0
2020-11-03 14:00:00,59.0,59.22,58.96,59.11,30058.0,59.0,59.22,58.96,59.11,30058.0
2020-11-03 14:30:00,59.13,59.43,59.09,59.29,19045.0,59.13,59.43,59.09,59.29,19045.0
2020-11-03 15:00:00,59.27,59.49,59.14,59.45,22097.0,59.27,59.49,59.14,59.45,22097.0
2020-11-03 15:30:00,59.45,59.64,59.01,59.08,95867.0,59.45,59.64,59.01,59.08,95867.0
2020-11-04 09:30:00,58.25,58.33,57.43,57.83,35923.0,58.25,58.33,57.43,57.83,35923.0
2020-11-04 10:00:00,58.0,58.45,57.86,58.4,70790.0,58.0,58.45,57.86,58.4,70790.0
2020-11-04 10:30:00,58.53,58.67,57.98,58.33,22016.0,58.53,58.67,57.98,58.33,22016.0
2020-11-04 11:00:00,58.29,58.57,58.15,58.52,29962.0,58.29,58.57,58.15,58.52,29962.0
2020-11-04 11:30:00,58.52,58.76,58.52,58.75,22402.0,58.52,58.76,58.52,58.75,22402.0
2020-11-04 12:00:00,58.75,59.21,58.74,59.17,12154.0,58.75,59.21,58.74,59.17,12154.0
2020-11-04 12:30:00,59.2,59.39,59.13,59.14,27258.0,59.2,59.39,59.13,59.14,27258.0
2020-11-04 13:00:00,59.21,59.26,58.66,58.68,22708.0,59.21,59.26,58.66,58.68,22708.0
2020-11-04 13:30:00,58.7,59.05,58.56,59.04,18498.0,58.7,59.05,58.56,59.04,18498.0
2020-11-04 14:00:00,59.05,59.2,59.0,59.14,15307.0,59.05,59.2,59.0,59.14,15307.0
2020-11-04 14:30:00,59.22,59.37,58.92,59.04,20530.0,59.22,59.37,58.92,59.04,20530.0
2020-11-04 15:00:00,59.07,59.07,58.78,58.92,19665.0,59.07,59.07,58.78,58.92,19665.0
2020-11-04 15:30:00,58.9,59.07,58.7,58.75,80961.0,58.9,59.07,58.7,58.75,80961.0
2020-11-05 09:30:00,59.57,60.0,59.2,59.65,35312.0,59.57,60.0,59.2,59.65,35312.0
2020-11-05 10:00:00,59.62,59.9,59.6,59.76,39966.0,59.62,59.9,59.6,59.76,39966.0
2020-11-05 10:30:00,59.7,59.97,59.55,59.73,43994.0,59.7,59.97,59.55,59.73,43994.0
2020-11-05 11:00:00,59.69,60.04,59.55,59.91,29981.0,59.69,60.04,59.55,59.91,29981.0
2020-11-05 11:30:00,59.87,59.93,59.81,59.86,8025.0,59.87,59.93,59.81,59.86,8025.0
2020-11-05 12:00:00,59.86,59.89,59.78,59.86,15726.0,59.86,59.89,59.78,59.86,15726.0
2020-11-05 12:30:00,59.89,60.02,59.87,60.02,42966.0,59.89,60.02,59.87,60.02,42966.0
2020-11-05 13:00:00,60.03,60.36,60.03,60.28,16152.0,60.03,60.36,60.03,60.28,16152.0
2020-11-05 13:30:00,60.27,60.72,60.25,60.69,14146.0,60.27,60.72,60.25,60.69,14146.0
2020-11-05 14:00:00,60.73,60.98,60.65,60.65,17979.0,60.73,60.98,60.65,60.65,17979.0
2020-11-05 14:30:00,60.65,60.66,60.43,60.55,26697.0,60.65,60.66,60.43,60.55,26697.0
2020-11-05 15:00:00,60.55,60.63,60.36,60.44,29481.0,60.55,60.63,60.36,60.44,29481.0
2020-11-05 15:30:00,60.47,60.48,59.94,59.96,140772.0,60.47,60.48,59.94,59.96,140772.0
2020-11-06 09:30:00,60.33,60.33,59.6,59.87,49554.0,60.33,60.33,59.6,59.87,49554.0
2020-11-06 10:00:00,59.74,60.3,59.55,60.28,16197.0,59.74,60.3,59.55,60.28,16197.0
2020-11-06 10:30:00,60.32,60.6,59.71,59.71,23257.0,60.32,60.6,59.71,59.71,23257.0
2020-11-06 11:00:00,59.79,60.13,59.7,59.82,25156.0,59.79,60.13,59.7,59.82,25156.0
2020-11-06 11:30:00,59.83,59.98,59.61,59.67,29870.0,59.83,59.98,59.61,59.67,29870.0
2020-11-06 12:00:00,59.65,59.65,59.13,59.2,25621.0,59.65,59.65,59.13,59.2,25621.0
2020-11-06 12:30:00,59.2,59.29,58.89,58.9,20557.0,59.2,59.29,58.89,58.9,20557.0
2020-11-06 13:00:00,58.93,59.16,58.89,58.94,27460.0,58.93,59.16,58.89,58.94,27460.0
2020-11-06 13:30:00,58.92,59.02,58.86,59.02,26151.0,58.92,59.02,58.86,59.02,26151.0
2020-11-06 14:00:00,59.05,59.18,58.99,59.16,19214.0,59.05,59.18,58.99,59.16,19214.0
2020-11-06 14:30:00,59.21,59.29,58.97,59.01,19691.0,59.21,59.29,58.97,59.01,19691.0
2020-11-06 15:00:00,59.02,59.08,58.93,59.07,21581.0,59.02,59.08,58.93,59.07,21581.0
2020-11-06 15:30:00,59.07,59.23,58.92,58.92,94562.0,59.07,59.23,58.92,58.92,94562.0
2020-11-09 09:30:00,61.43,62.08,60.58,61.47,157578.0,61.43,62.08,60.58,61.47,157578.0
2020-11-09 10:00:00,61.55,61.88,61.11,61.15,48624.0,61.55,61.88,61.11,61.15,48624.0
2020-11-09 10:30:00,61.25,61.44,61.13,61.41,42298.0,61.25,61.44,61.13,61.41,42298.0
2020-11-09 11:00:00,61.41,61.64,61.1,61.25,38406.0,61.41,61.64,61.1,61.25,38406.0
2020-11-09 11:30:00,61.2,61.37,61.08,61.28,24261.0,61.2,61.37,61.08,61.28,24261.0
2020-11-09 12:00:00,61.29,61.55,61.12,61.45,47178.0,61.29,61.55,61.12,61.45,47178.0
2020-11-09 12:30:00,61.52,61.83,61.5,61.52,34991.0,61.52,61.83,61.5,61.52,34991.0
2020-11-09 13:00:00,61.5,61.7,61.49,61.6,70980.0,61.5,61.7,61.49,61.6,70980.0
2020-11-09 13:30:00,61.59,62.21,61.59,61.99,38050.0,61.59,62.21,61.59,61.99,38050.0
2020-11-09 14:00:00,62.0,62.13,61.78,61.97,32172.0,62.0,62.13,61.78,61.97,32172.0
2020-11-09 14:30:00,61.93,62.02,61.61,61.62,27269.0,61.93,62.02,61.61,61.62,27269.0
2020-11-09 15:00:00,61.62,61.84,61.53,61.53,48586.0,61.62,61.84,61.53,61.53,48586.0
2020-11-09 15:30:00,61.53,61.73,61.02,61.12,140817.0,61.53,61.73,61.02,61.12,140817.0
2020-11-10 09:30:00,61.04,62.06,60.79,61.89,64849.0,61.04,62.06,60.79,61.89,64849.0
2020-11-10 10:00:00,62.01,62.27,61.87,62.09,117775.0,62.01,62.27,61.87,62.09,117775.0
2020-11-10 10:30:00,62.16,62.29,61.73,62.1,55080.0,62.16,62.29,61.73,62.1,55080.0
2020-11-10 11:00:00,62.12,62.21,61.75,62.01,88129.0,62.12,62.21,61.75,62.01,88129.0
2020-11-10 11:30:00,61.93,62.32,61.93,62.17,47284.0,61.93,62.32,61.93,62.17,47284.0
2020-11-10 12:00:00,62.19,62.38,61.96,61.96,35763.0,62.19,62.38,61.96,61.96,35763.0
2020-11-10 12:30:00,61.99,62.4,61.93,62.37,46095.0,61.99,62.4,61.93,62.37,46095.0
2020-11-10 13:00:00,62.38,62.69,62.38,62.52,54190.0,62.38,62.69,62.38,62.52,54190.0
2020-11-10 13:30:00,62.49,62.65,62.32,62.62,40217.0,62.49,62.65,62.32,62.62,40217.0
2020-11-10 14:00:00,62.63,63.06,62.55,62.76,56613.0,62.63,63.06,62.55,62.76,56613.0
2020-11-10 14:30:00,62.77,63.01,62.75,62.97,31231.0,62.77,63.01,62.75,62.97,31231.0
2020-11-10 15:00:00,62.92,63.06,62.8,62.85,67200.0,62.92,63.06,62.8,62.85,67200.0
2020-11-10 15:30:00,62.84,62.84,62.59,62.71,145309.0,62.84,62.84,62.59,62.71,145309.0
2020-11-11 09:30:00,62.79,62.99,61.81,61.92,73923.0,62.79,62.99,61.81,61.92,73923.0
2020-11-11 10:00:00,61.9,61.9,61.12,61.13,38663.0,61.9,61.9,61.12,61.13,38663.0
2020-11-11 10:30:00,61.1,61.38,60.95,61.38,36984.0,61.1,61.38,60.95,61.38,36984.0
2020-11-11 11:00:00,61.36,61.87,61.36,61.85,23282.0,61.36,61.87,61.36,61.85,23282.0
2020-11-11 11:30:00,61.86,62.2,61.85,62.14,16377.0,61.86,62.2,61.85,62.14,16377.0
2020-11-11 12:00:00,62.13,62.39,62.05,62.32,16645.0,62.13,62.39,62.05,62.32,16645.0
2020-11-11 12:30:00,62.3,62.31,62.13,62.21,28871.0,62.3,62.31,62.13,62.21,28871.0
2020-11-11 13:00:00,62.18,62.28,62.11,62.14,15325.0,62.18,62.28,62.11,62.14,15325.0
2020-11-11 13:30:00,62.13,62.27,62.03,62.19,18783.0,62.13,62.27,62.03,62.19,18783.0
2020-11-11 14:00:00,62.24,62.27,62.01,62.03,26141.0,62.24,62.27,62.01,62.03,26141.0
2020-11-11 14:30:00,62.04,62.17,61.95,62.04,15472.0,62.04,62.17,61.95,62.04,15472.0
2020-11-11 15:00:00,62.05,62.26,61.95,62.16,34850.0,62.05,62.26,61.95,62.16,34850.0
2020-11-11 15:30:00,62.16,62.42,62.16,62.24,101092.0,62.16,62.42,62.16,62.24,101092.0
2020-11-12 09:30:00,61.82,61.89,60.21,60.21,51434.0,61.82,61.89,60.21,60.21,51434.0
2020-11-12 10:00:00,60.11,60.89,60.1,60.67,43018.0,60.11,60.89,60.1,60.67,43018.0
2020-11-12 10:30:00,60.72,61.08,60.65,61.01,8464.0,60.72,61.08,60.65,61.01,8464.0
2020-11-12 11:00:00,61.01,61.11,60.79,60.82,11614.0,61.01,61.11,60.79,60.82,11614.0
2020-11-12 11:30:00,60.85,61.02,60.8,60.88,23306.0,60.85,61.02,60.8,60.88,23306.0
2020-11-12 12:00:00,60.8,61.05,60.78,60.84,15457.0,60.8,61.05,60.78,60.84,15457.0
2020-11-12 12:30:00,60.82,60.87,59.85,59.91,18005.0,60.82,60.87,59.85,59.91,18005.0
2020-11-12 13:00:00,59.89,59.94,59.14,59.35,52481.0,59.89,59.94,59.14,59.35,52481.0
2020-11-12 13:30:00,59.35,59.73,59.34,59.66,27611.0,59.35,59.73,59.34,59.66,27611.0
2020-11-12 14:00:00,59.66,59.8,59.09,59.11,59673.0,59.66,59.8,59.09,59.11,59673.0
2020-11-12 14:30:00,59.1,59.46,59.01,59.24,47472.0,59.1,59.46,59.01,59.24,47472.0
2020-11-12 15:00:00,59.23,59.49,59.03,59.3,38046.0,59.23,59.49,59.03,59.3,38046.0
2020-11-12 15:30:00,59.26,59.73,59.17,59.66,85773.0,59.26,59.73,59.17,59.66,85773.0
2020-11-13 09:30:00,59.66,61.58,59.66,61.57,38775.0,59.66,61.58,59.66,61.57,38775.0
2020-11-13 10:00:00,61.66,61.73,61.01,61.3,25190.0,61.66,61.73,61.01,61.3,25190.0
2020-11-13 10:30:00,61.25,61.41,61.07,61.12,8098.0,61.25,61.41,61.07,61.12,8098.0
2020-11-13 11:00:00,61.15,61.29,61.03,61.18,23656.0,61.15,61.29,61.03,61.18,23656.0
2020-11-13 11:30:00,61.16,61.22,60.74,60.87,32963.0,61.16,61.22,60.74,60.87,32963.0
2020-11-13 12:00:00,60.87,61.28,60.85,60.97,38239.0,60.87,61.28,60.85,60.97,38239.0
2020-11-13 12:30:00,60.96,61.08,60.84,60.97,11956.0,60.96,61.08,60.84,60.97,11956.0
2020-11-13 13:00:00,60.96,61.06,60.78,60.86,11342.0,60.96,61.06,60.78,60.86,11342.0
2020-11-13 13:30:00,60.87,60.92,60.74,60.85,13143.0,60.87,60.92,60.74,60.85,13143.0
2020-11-13 14:00:00,60.82,60.94,60.76,60.83,14847.0,60.82,60.94,60.76,60.83,14847.0
2020-11-13 14:30:00,60.83,61.1,60.82,61.1,46138.0,60.83,61.1,60.82,61.1,46138.0
2020-11-13 15:00:00,61.09,61.17,60.96,61.01,27492.0,61.09,61.17,60.96,61.01,27492.0
2020-11-13 15:30:00,61.03,61.07,60.79,60.93,88020.0,61.03,61.07,60.79,60.93,88020.0
2020-11-16 09:30:00,61.87,62.01,60.98,61.2,26497.0,61.87,62.01,60.98,61.2,26497.0
2020-11-16 10:00:00,61.19,61.76,61.18,61.76,14538.0,61.19,61.76,61.18,61.76,14538.0
2020-11-16 10:30:00,61.75,61.97,61.63,61.93,46559.0,61.75,61.97,61.63,61.93,46559.0
2020-11-16 11:00:00,61.95,62.32,61.95,62.07,32978.0,61.95,62.32,61.95,62.07,32978.0
2020-11-16 11:30:00,62.08,62.65,62.08,62.37,53840.0,62.08,62.65,62.08,62.37,53840.0
2020-11-16 12:00:00,62.36,62.67,62.36,62.42,35736.0,62.36,62.67,62.36,62.42,35736.0
2020-11-16 12:30:00,62.37,62.42,62.2,62.32,18208.0,62.37,62.42,62.2,62.32,18208.0
2020-11-16 13:00:00,62.28,62.42,62.16,62.16,17422.0,62.28,62.42,62.16,62.16,17422.0
2020-11-16 13:30:00,62.14,62.28,61.98,62.08,15787.0,62.14,62.28,61.98,62.08,15787.0
2020-11-16 14:00:00,62.09,62.42,61.99,62.37,19475.0,62.09,62.42,61.99,62.37,19475.0
2020-11-16 14:30:00,62.4,62.58,62.31,62.41,25950.0,62.4,62.58,62.31,62.41,25950.0
2020-11-16 15:00:00,62.43,62.5,62.26,62.31,44767.0,62.43,62.5,62.26,62.31,44767.0
2020-11-16 15:30:00,62.34,62.44,62.17,62.34,90850.0,62.34,62.44,62.17,62.34,90850.0
2020-11-17 09:30:00,61.88,62.22,61.33,61.53,30277.0,61.88,62.22,61.33,61.53,30277.0
2020-11-17 10:00:00,61.64,62.06,61.63,61.82,35697.0,61.64,62.06,61.63,61.82,35697.0
2020-11-17 10:30:00,61.8,62.08,61.72,61.89,28923.0,61.8,62.08,61.72,61.89,28923.0
2020-11-17 11:00:00,61.88,62.03,61.74,61.99,32750.0,61.88,62.03,61.74,61.99,32750.0
2020-11-17 11:30:00,61.96,62.14,61.93,62.14,27017.0,61.96,62.14,61.93,62.14,27017.0
2020-11-17 12:00:00,62.14,62.55,62.14,62.41,27284.0,62.14,62.55,62.14,62.41,27284.0
2020-11-17 12:30:00,62.42,62.49,62.0,62.0,51892.0,62.42,62.49,62.0,62.0,51892.0
2020-11-17 13:00:00,62.0,62.1,61.93,62.06,34151.0,62.0,62.1,61.93,62.06,34151.0
2020-11-17 13:30:00,62.04,62.06,61.77,62.0,34067.0,62.04,62.06,61.77,62.0,34067.0
2020-11-17 14:00:00,62.0,62.2,61.93,62.04,74474.0,62.0,62.2,61.93,62.04,74474.0
2020-11-17 14:30:00,62.01,62.16,61.93,62.07,58677.0,62.01,62.16,61.93,62.07,58677.0
2020-11-17 15:00:00,62.07,62.12,61.87,62.0,34993.0,62.07,62.12,61.87,62.0,34993.0
2020-11-17 15:30:00,62.0,62.06,61.82,62.0,155846.0,62.0,62.06,61.82,62.0,155846.0
2020-11-18 09:30:00,62.35,63.32,62.13,62.69,100005.0,62.35,63.32,62.13,62.69,100005.0
2020-11-18 10:00:00,62.73,62.93,62.52,62.87,54746.0,62.73,62.93,62.52,62.87,54746.0
2020-11-18 10:30:00,62.92,62.97,62.64,62.68,78590.0,62.92,62.97,62.64,62.68,78590.0
2020-11-18 11:00:00,62.68,63.17,62.68,63.17,40553.0,62.68,63.17,62.68,63.17,40553.0
2020-11-18 11:30:00,63.16,63.21,62.82,62.88,27263.0,63.16,63.21,62.82,62.88,27263.0
2020-11-18 12:00:00,62.87,63.13,62.85,63.06,19599.0,62.87,63.13,62.85,63.06,19599.0
2020-11-18 12:30:00,63.11,63.11,62.87,62.99,22283.0,63.11,63.11,62.87,62.99,22283.0
2020-11-18 13:00:00,62.99,62.99,62.57,62.75,26807.0,62.99,62.99,62.57,62.75,26807.0
2020-11-18 13:30:00,62.77,62.77,62.46,62.65,22171.0,62.77,62.77,62.46,62.65,22171.0
2020-11-18 14:00:00,62.61,62.77,62.45,62.51,20139.0,62.61,62.77,62.45,62.51,20139.0
2020-11-18 14:30:00,62.53,62.78,62.4,62.74,29574.0,62.53,62.78,62.4,62.74,29574.0
2020-11-18 15:00:00,62.71,62.71,62.23,62.3,24539.0,62.71,62.71,62.23,62.3,24539.0
2020-11-18 15:30:00,62.3,62.3,61.66,61.71,80275.0,62.3,62.3,61.66,61.71,80275.0
2020-11-19 09:30:00,61.47,61.68,61.24,61.29,34003.0,61.47,61.68,61.24,61.29,34003.0
2020-11-19 10:00:00,61.34,61.52,60.96,60.98,24675.0,61.34,61.52,60.96,60.98,24675.0
2020-11-19 10:30:00,60.96,60.96,60.45,60.45,37905.0,60.96,60.96,60.45,60.45,37905.0
2020-11-19 11:00:00,60.38,60.54,60.26,60.3,24016.0,60.38,60.54,60.26,60.3,24016.0
2020-11-19 11:30:00,60.34,60.42,60.17,60.27,21758.0,60.34,60.42,60.17,60.27,21758.0
2020-11-19 12:00:00,60.29,60.37,59.89,60.01,21181.0,60.29,60.37,59.89,60.01,21181.0
2020-11-19 12:30:00,60.03,60.47,60.03,60.4,21193.0,60.03,60.47,60.03,60.4,21193.0
2020-11-19 13:00:00,60.44,60.52,60.23,60.23,16120.0,60.44,60.52,60.23,60.23,16120.0
2020-11-19 13:30:00,60.2,60.24,60.08,60.09,16900.0,60.2,60.24,60.08,60.09,16900.0
2020-11-19 14:00:00,60.09,60.47,60.05,60.35,24826.0,60.09,60.47,60.05,60.35,24826.0
2020-11-19 14:30:00,60.35,60.43,60.26,60.32,27113.0,60.35,60.43,60.26,60.32,27113.0
2020-11-19 15:00:00,60.32,60.41,60.08,60.27,35805.0,60.32,60.41,60.08,60.27,35805.0
2020-11-19 15:30:00,60.3,60.59,60.24,60.48,170815.0,60.3,60.59,60.24,60.48,170815.0
2020-11-20 09:30:00,60.46,61.29,60.12,60.37,121626.0,60.46,61.29,60.12,60.37,121626.0
2020-11-20 10:00:00,60.23,60.37,59.8,59.82,36150.0,60.23,60.37,59.8,59.82,36150.0
2020-11-20 10:30:00,59.8,60.0,59.52,59.89,30637.0,59.8,60.0,59.52,59.89,30637.0
2020-11-20 11:00:00,59.87,59.95,59.68,59.83,29403.0,59.87,59.95,59.68,59.83,29403.0
2020-11-20 11:30:00,59.83,60.17,59.76,60.17,27319.0,59.83,60.17,59.76,60.17,27319.0
2020-11-20 12:00:00,60.14,60.44,60.12,60.22,24736.0,60.14,60.44,60.12,60.22,24736.0
2020-11-20 12:30:00,60.25,60.48,60.17,60.44,26742.0,60.25,60.48,60.17,60.44,26742.0
2020-11-20 13:00:00,60.43,60.59,60.35,60.54,21562.0,60.43,60.59,60.35,60.54,21562.0
2020-11-20 13:30:00,60.52,60.74,60.47,60.59,24652.0,60.52,60.74,60.47,60.59,24652.0
2020-11-20 14:00:00,60.59,60.88,60.59,60.88,19016.0,60.59,60.88,60.59,60.88,19016.0
2020-11-20 14:30:00,60.83,60.93,60.36,60.47,36340.0,60.83,60.93,60.36,60.47,36340.0
2020-11-20 15:00:00,60.47,60.56,60.26,60.47,34866.0,60.47,60.56,60.26,60.47,34866.0
2020-11-20 15:30:00,60.5,60.61,60.32,60.46,127186.0,60.5,60.61,60.32,60.46,127186.0
2020-11-23 09:30:00,61.11,61.89,61.0,61.3,39753.0,61.11,61.89,61.0,61.3,39753.0
2020-11-23 10:00:00,61.24,61.6,61.22,61.22,30257.0,61.24,61.6,61.22,61.22,30257.0
2020-11-23 10:30:00,61.29,61.63,61.27,61.48,25212.0,61.29,61.63,61.27,61.48,25212.0
2020-11-23 11:00:00,61.42,61.56,61.23,61.38,18535.0,61.42,61.56,61.23,61.38,18535.0
2020-11-23 11:30:00,61.37,61.59,61.25,61.51,30096.0,61.37,61.59,61.25,61.51,30096.0
2020-11-23 12:00:00,61.51,62.12,61.48,62.01,22390.0,61.51,62.12,61.48,62.01,22390.0
2020-11-23 12:30:00,62.01,62.01,61.67,61.85,21220.0,62.01,62.01,61.67,61.85,21220.0
2020-11-23 13:00:00,61.83,61.94,61.73,61.8,17474.0,61.83,61.94,61.73,61.8,17474.0
2020-11-23 13:30:00,61.77,62.11,61.77,62.11,28990.0,61.77,62.11,61.77,62.11,28990.0
2020-11-23 14:00:00,62.08,62.15,61.9,61.91,34125.0,62.08,62.15,61.9,61.91,34125.0
2020-11-23 14:30:00,61.94,61.97,61.74,61.9,52744.0,61.94,61.97,61.74,61.9,52744.0
2020-11-23 15:00:00,61.89,62.23,61.88,62.12,52276.0,61.89,62.23,61.88,62.12,52276.0
2020-11-23 15:30:00,62.14,62.24,61.96,62.02,70877.0,62.14,62.24,61.96,62.02,70877.0
2020-11-24 09:30:00,63.0,64.75,62.82,64.68,91175.0,63.0,64.75,62.82,64.68,91175.0
2020-11-24 10:00:00,64.66,65.3,64.5,65.14,84061.0,64.66,65.3,64.5,65.14,84061.0
2020-11-24 10:30:00,65.09,65.1,64.62,64.63,68268.0,65.09,65.1,64.62,64.63,68268.0
2020-11-24 11:00:00,64.64,64.86,64.48,64.83,40766.0,64.64,64.86,64.48,64.83,40766.0
2020-11-24 11:30:00,64.83,65.03,64.7,64.81,35910.0,64.83,65.03,64.7,64.81,35910.0
2020-11-24 12:00:00,64.83,64.83,64.49,64.71,18877.0,64.83,64.83,64.49,64.71,18877.0
2020-11-24 12:30:00,64.68,64.89,64.59,64.89,24380.0,64.68,64.89,64.59,64.89,24380.0
2020-11-24 13:00:00,64.9,65.27,64.9,65.02,71616.0,64.9,65.27,64.9,65.02,71616.0
2020-11-24 13:30:00,65.0,65.02,64.76,64.8,18504.0,65.0,65.02,64.76,64.8,18504.0
2020-11-24 14:00:00,64.81,64.89,64.61,64.7,22541.0,64.81,64.89,64.61,64.7,22541.0
2020-11-24 14:30:00,64.7,64.83,64.6,64.66,20222.0,64.7,64.83,64.6,64.66,20222.0
2020-11-24 15:00:00,64.67,64.84,64.62,64.84,19775.0,64.67,64.84,64.62,64.84,19775.0
2020-11-24 15:30:00,64.86,64.99,64.74,64.83,97737.0,64.86,64.99,64.74,64.83,97737.0
2020-11-25 09:30:00,64.35,64.53,63.05,63.24,22131.0,64.35,64.53,63.05,63.24,22131.0
2020-11-25 10:00:00,63.26,63.26,62.6,62.81,19999.0,63.26,63.26,62.6,62.81,19999.0
2020-11-25 10:30:00,62.78,63.08,62.6,62.97,18937.0,62.78,63.08,62.6,62.97,18937.0
2020-11-25 11:00:00,63.0,63.47,62.97,63.41,22163.0,63.0,63.47,62.97,63.41,22163.0
2020-11-25 11:30:00,63.45,63.75,63.38,63.59,19285.0,63.45,63.75,63.38,63.59,19285.0
2020-11-25 12:00:00,63.55,63.77,63.45,63.45,11658.0,63.55,63.77,63.45,63.45,11658.0
2020-11-25 12:30:00,63.47,63.52,63.39,63.41,13319.0,63.47,63.52,63.39,63.41,13319.0
2020-11-25 13:00:00,63.46,63.89,63.46,63.86,12445.0,63.46,63.89,63.46,63.86,12445.0
2020-11-25 13:30:00,63.82,63.89,63.55,63.62,9526.0,63.82,63.89,63.55,63.62,9526.0
2020-11-25 14:00:00,63.62,63.88,63.53,63.84,12225.0,63.62,63.88,63.53,63.84,12225.0
2020-11-25 14:30:00,63.88,63.88,63.68,63.72,9875.0,63.88,63.88,63.68,63.72,9875.0
2020-11-25 15:00:00,63.71,63.88,63.62,63.69,15678.0,63.71,63.88,63.62,63.69,15678.0
2020-11-25 15:30:00,63.71,63.76,63.3,63.3,81013.0,63.71,63.76,63.3,63.3,81013.0
2020-11-27 09:30:00,63.0,63.49,61.86,61.86,50732.0,63.0,63.49,61.86,61.86,50732.0
2020-11-27 10:00:00,61.98,62.26,61.78,62.06,39401.0,61.98,62.26,61.78,62.06,39401.0
2020-11-27 10:30:00,62.12,62.55,61.77,62.49,26793.0,62.12,62.55,61.77,62.49,26793.0
2020-11-27 11:00:00,62.49,62.49,62.28,62.39,27243.0,62.49,62.49,62.28,62.39,27243.0
2020-11-27 11:30:00,62.35,62.64,62.06,62.64,26697.0,62.35,62.64,62.06,62.64,26697.0
2020-11-27 12:00:00,62.57,62.57,62.19,62.19,21401.0,62.57,62.57,62.19,62.19,21401.0
2020-11-27 12:30:00,62.2,62.9,62.12,62.84,190694.0,62.2,62.9,62.12,62.84,190694.0
2020-11-30 09:30:00,62.56,62.67,61.8,61.8,41813.0,62.56,62.67,61.8,61.8,41813.0
2020-11-30 10:00:00,61.78,62.03,61.06,61.21,28172.0,61.78,62.03,61.06,61.21,28172.0
2020-11-30 10:30:00,61.22,61.26,60.44,60.95,35203.0,61.22,61.26,60.44,60.95,35203.0
2020-11-30 11:00:00,61.0,61.32,60.9,61.3,45843.0,61.0,61.32,60.9,61.3,45843.0
2020-11-30 11:30:00,61.28,61.72,61.19,61.46,31739.0,61.28,61.72,61.19,61.46,31739.0
2020-11-30 12:00:00,61.33,61.57,61.24,61.46,12804.0,61.33,61.57,61.24,61.46,12804.0
2020-11-30 12:30:00,61.44,61.52,61.3,61.34,22038.0,61.44,61.52,61.3,61.34,22038.0
2020-11-30 13:00:00,61.36,61.43,61.09,61.21,21793.0,61.36,61.43,61.09,61.21,21793.0
2020-11-30 13:30:00,61.23,61.3,61.01,61.19,27864.0,61.23,61.3,61.01,61.19,27864.0
2020-11-30 14:00:00,61.18,61.19,61.04,61.06,16154.0,61.18,61.19,61.04,61.06,16154.0
2020-11-30 14:30:00,61.05,61.22,60.93,61.18,24503.0,61.05,61.22,60.93,61.18,24503.0
2020-11-30 15:00:00,61.2,61.25,60.88,60.91,34228.0,61.2,61.25,60.88,60.91,34228.0
2020-11-30 15:30:00,60.9,61.33,60.73,61.29,354704.0,60.9,61.33,60.73,61.29,354704.0
2020-12-01 09:30:00,61.87,63.08,61.48,62.8,54299.0,61.87,63.08,61.48,62.8,54299.0
2020-12-01 10:00:00,62.78,63.23,62.74,63.23,21308.0,62.78,63.23,62.74,63.23,21308.0
2020-12-01 10:30:00,63.23,63.27,62.53,63.18,40727.0,63.23,63.27,62.53,63.18,40727.0
2020-12-01 11:00:00,63.23,63.86,63.23,63.78,21924.0,63.23,63.86,63.23,63.78,21924.0
2020-12-01 11:30:00,63.82,64.0,63.48,63.71,26022.0,63.82,64.0,63.48,63.71,26022.0
2020-12-01 12:00:00,63.72,64.37,63.63,64.35,27521.0,63.72,64.37,63.63,64.35,27521.0
2020-12-01 12:30:00,64.39,64.72,64.25,64.56,31208.0,64.39,64.72,64.25,64.56,31208.0
2020-12-01 13:00:00,64.53,64.81,64.32,64.81,31024.0,64.53,64.81,64.32,64.81,31024.0
2020-12-01 13:30:00,64.75,65.0,64.73,64.98,28808.0,64.75,65.0,64.73,64.98,28808.0
2020-12-01 14:00:00,65.0,65.26,64.89,65.21,30390.0,65.0,65.26,64.89,65.21,30390.0
2020-12-01 14:30:00,65.22,65.46,65.0,65.41,46195.0,65.22,65.46,65.0,65.41,46195.0
2020-12-01 15:00:00,65.42,65.42,64.85,64.94,37144.0,65.42,65.42,64.85,64.94,37144.0
2020-12-01 15:30:00,65.01,65.11,64.77,65.03,146122.0,65.01,65.11,64.77,65.03,146122.0
2020-12-02 09:30:00,64.23,64.67,64.02,64.51,45003.0,64.23,64.67,64.02,64.51,45003.0
2020-12-02 10:00:00,64.53,64.55,63.86,64.05,32719.0,64.53,64.55,63.86,64.05,32719.0
2020-12-02 10:30:00,64.08,64.37,63.95,64.1,29453.0,64.08,64.37,63.95,64.1,29453.0
2020-12-02 11:00:00,64.14,64.73,64.13,64.51,21425.0,64.14,64.73,64.13,64.51,21425.0
2020-12-02 11:30:00,64.51,64.59,64.29,64.38,16609.0,64.51,64.59,64.29,64.38,16609.0
2020-12-02 12:00:00,64.44,64.54,64.2,64.54,18130.0,64.44,64.54,64.2,64.54,18130.0
2020-12-02 12:30:00,64.48,64.73,64.43,64.71,17005.0,64.48,64.73,64.43,64.71,17005.0
2020-12-02 13:00:00,64.68,64.87,64.68,64.77,31161.0,64.68,64.87,64.68,64.77,31161.0
2020-12-02 13:30:00,64.76,65.01,64.76,64.88,24908.0,64.76,65.01,64.76,64.88,24908.0
2020-12-02 14:00:00,64.88,65.03,64.53,65.03,22678.0,64.88,65.03,64.53,65.03,22678.0
2020-12-02 14:30:00,65.03,65.27,64.97,65.12,20442.0,65.03,65.27,64.97,65.12,20442.0
2020-12-02 15:00:00,65.12,65.2,64.94,64.98,28417.0,65.12,65.2,64.94,64.98,28417.0
2020-12-02 15:30:00,65.01,65.3,64.98,65.09,97761.0,65.01,65.3,64.98,65.09,97761.0
2020-12-03 09:30:00,65.29,66.45,65.16,66.44,28832.0,65.29,66.45,65.16,66.44,28832.0
2020-12-03 10:00:00,66.44,66.44,65.74,65.93,29842.0,66.44,66.44,65.74,65.93,29842.0
2020-12-03 10:30:00,65.98,66.62,65.94,66.55,24329.0,65.98,66.62,65.94,66.55,24329.0
2020-12-03 11:00:00,66.63,66.94,66.56,66.87,29900.0,66.63,66.94,66.56,66.87,29900.0
2020-12-03 11:30:00,66.88,67.0,66.61,66.61,31163.0,66.88,67.0,66.61,66.61,31163.0
2020-12-03 12:00:00,66.61,66.61,66.22,66.39,29215.0,66.61,66.61,66.22,66.39,29215.0
2020-12-03 12:30:00,66.39,66.66,66.38,66.63,19280.0,66.39,66.66,66.38,66.63,19280.0
2020-12-03 13:00:00,66.67,66.99,66.67,66.91,25335.0,66.67,66.99,66.67,66.91,25335.0
2020-12-03 13:30:00,66.93,67.06,66.38,66.38,23794.0,66.93,67.06,66.38,66.38,23794.0
2020-12-03 14:00:00,66.4,66.63,66.4,66.55,22879.0,66.4,66.63,66.4,66.55,22879.0
2020-12-03 14:30:00,66.52,66.63,66.41,66.46,23596.0,66.52,66.63,66.41,66.46,23596.0
2020-12-03 15:00:00,66.46,66.5,66.36,66.4,33337.0,66.46,66.5,66.36,66.4,33337.0
2020-12-03 15:30:00,66.39,66.41,65.79,66.2,108714.0,66.39,66.41,65.79,66.2,108714.0
2020-12-04 09:30:00,66.44,67.18,66.3,66.77,26406.0,66.44,67.18,66.3,66.77,26406.0
2020-12-04 10:00:00,66.8,67.03,66.5,67.0,29015.0,66.8,67.03,66.5,67.0,29015.0
2020-12-04 10:30:00,67.0,67.0,66.46,66.58,26219.0,67.0,67.0,66.46,66.58,26219.0
2020-12-04 11:00:00,66.59,67.4,66.54,67.25,20543.0,66.59,67.4,66.54,67.25,20543.0
2020-12-04 11:30:00,67.31,67.31,66.74,66.97,60685.0,67.31,67.31,66.74,66.97,60685.0
2020-12-04 12:00:00,66.91,67.14,66.75,67.14,15860.0,66.91,67.14,66.75,67.14,15860.0
2020-12-04 12:30:00,67.16,67.51,67.16,67.28,32905.0,67.16,67.51,67.16,67.28,32905.0
2020-12-04 13:00:00,67.26,67.26,67.13,67.26,27009.0,67.26,67.26,67.13,67.26,27009.0
2020-12-04 13:30:00,67.26,67.31,66.97,67.08,27501.0,67.26,67.31,66.97,67.08,27501.0
2020-12-04 14:00:00,67.1,67.24,67.07,67.15,11622.0,67.1,67.24,67.07,67.15,11622.0
2020-12-04 14:30:00,67.18,67.34,67.09,67.34,23682.0,67.18,67.34,67.09,67.34,23682.0
2020-12-04 15:00:00,67.31,67.44,67.17,67.36,19678.0,67.31,67.44,67.17,67.36,19678.0
2020-12-04 15:30:00,67.4,67.51,67.23,67.43,82626.0,67.4,67.51,67.23,67.43,82626.0
2020-12-07 09:30:00,67.0,67.76,66.79,67.4,44351.0,67.0,67.76,66.79,67.4,44351.0
2020-12-07 10:00:00,67.35,67.74,67.09,67.56,15711.0,67.35,67.74,67.09,67.56,15711.0
2020-12-07 10:30:00,67.61,67.67,67.18,67.27,13302.0,67.61,67.67,67.18,67.27,13302.0
2020-12-07 11:00:00,67.38,67.38,66.8,67.11,24969.0,67.38,67.38,66.8,67.11,24969.0
2020-12-07 11:30:00,67.11,67.32,66.98,67.06,16565.0,67.11,67.32,66.98,67.06,16565.0
2020-12-07 12:00:00,67.12,67.58,67.12,67.38,23152.0,67.12,67.58,67.12,67.38,23152.0
2020-12-07 12:30:00,67.39,67.54,67.16,67.37,17831.0,67.39,67.54,67.16,67.37,17831.0
2020-12-07 13:00:00,67.37,67.54,67.33,67.34,15580.0,67.37,67.54,67.33,67.34,15580.0
2020-12-07 13:30:00,67.31,67.47,67.09,67.09,18627.0,67.31,67.47,67.09,67.09,18627.0
2020-12-07 14:00:00,67.09,67.46,67.02,67.46,18947.0,67.09,67.46,67.02,67.46,18947.0
2020-12-07 14:30:00,67.42,67.53,67.27,67.3,21746.0,67.42,67.53,67.27,67.3,21746.0
2020-12-07 15:00:00,67.31,67.48,67.24,67.4,29689.0,67.31,67.48,67.24,67.4,29689.0
2020-12-07 15:30:00,67.4,67.49,67.05,67.3,74118.0,67.4,67.49,67.05,67.3,74118.0
2020-12-08 09:30:00,66.63,67.25,66.5,67.17,11535.0,66.63,67.25,66.5,67.17,11535.0
2020-12-08 10:00:00,67.03,67.03,66.48,66.59,22521.0,67.03,67.03,66.48,66.59,22521.0
2020-12-08 10:30:00,66.59,66.78,66.47,66.63,13566.0,66.59,66.78,66.47,66.63,13566.0
2020-12-08 11:00:00,66.64,66.71,66.57,66.66,17303.0,66.64,66.71,66.57,66.66,17303.0
2020-12-08 11:30:00,66.66,66.69,66.48,66.61,15894.0,66.66,66.69,66.48,66.61,15894.0
2020-12-08 12:00:00,66.57,66.72,66.34,66.67,15152.0,66.57,66.72,66.34,66.67,15152.0
2020-12-08 12:30:00,66.67,66.77,66.59,66.72,15921.0,66.67,66.77,66.59,66.72,15921.0
2020-12-08 13:00:00,66.7,66.73,66.42,66.43,14199.0,66.7,66.73,66.42,66.43,14199.0
2020-12-08 13:30:00,66.47,66.79,66.42,66.46,22451.0,66.47,66.79,66.42,66.46,22451.0
2020-12-08 14:00:00,66.46,66.5,66.39,66.46,16873.0,66.46,66.5,66.39,66.46,16873.0
2020-12-08 14:30:00,66.43,66.43,66.11,66.13,19140.0,66.43,66.43,66.11,66.13,19140.0
2020-12-08 15:00:00,66.24,66.32,66.13,66.22,21893.0,66.24,66.32,66.13,66.22,21893.0
2020-12-08 15:30:00,66.24,66.29,66.03,66.16,56156.0,66.24,66.29,66.03,66.16,56156.0
2020-12-09 09:30:00,66.2,66.41,65.86,66.17,29196.0,66.2,66.41,65.86,66.17,29196.0
2020-12-09 10:00:00,66.28,66.28,65.9,66.1,25211.0,66.28,66.28,65.9,66.1,25211.0
2020-12-09 10:30:00,66.07,66.43,66.07,66.37,56791.0,66.07,66.43,66.07,66.37,56791.0
2020-12-09 11:00:00,66.47,66.85,66.47,66.84,23642.0,66.47,66.85,66.47,66.84,23642.0
2020-12-09 11:30:00,66.88,67.17,66.78,67.17,24719.0,66.88,67.17,66.78,67.17,24719.0
2020-12-09 12:00:00,67.2,67.61,67.2,67.42,22521.0,67.2,67.61,67.2,67.42,22521.0
2020-12-09 12:30:00,67.45,67.45,66.97,67.23,23839.0,67.45,67.45,66.97,67.23,23839.0
2020-12-09 13:00:00,67.2,67.32,67.07,67.12,17389.0,67.2,67.32,67.07,67.12,17389.0
2020-12-09 13:30:00,67.09,67.09,66.76,66.81,27380.0,67.09,67.09,66.76,66.81,27380.0
2020-12-09 14:00:00,66.83,67.29,66.82,67.23,35711.0,66.83,67.29,66.82,67.23,35711.0
2020-12-09 14:30:00,67.19,67.41,67.13,67.41,24571.0,67.19,67.41,67.13,67.41,24571.0
2020-12-09 15:00:00,67.4,67.53,67.14,67.22,22218.0,67.4,67.53,67.14,67.22,22218.0
2020-12-09 15:30:00,67.24,67.54,67.24,67.3,62306.0,67.24,67.54,67.24,67.3,62306.0
2020-12-10 09:30:00,66.52,66.76,66.0,66.55,14276.0,66.52,66.76,66.0,66.55,14276.0
2020-12-10 10:00:00,66.48,66.6,66.07,66.41,11249.0,66.48,66.6,66.07,66.41,11249.0
2020-12-10 10:30:00,66.4,66.85,66.21,66.8,21987.0,66.4,66.85,66.21,66.8,21987.0
2020-12-10 11:00:00,66.8,66.8,66.05,66.14,26756.0,66.8,66.8,66.05,66.14,26756.0
2020-12-10 11:30:00,66.14,66.29,65.6,65.61,43704.0,66.14,66.29,65.6,65.61,43704.0
2020-12-10 12:00:00,65.61,65.9,65.51,65.82,10992.0,65.61,65.9,65.51,65.82,10992.0
2020-12-10 12:30:00,65.87,66.15,65.84,66.11,11547.0,65.87,66.15,65.84,66.11,11547.0
2020-12-10 13:00:00,66.06,66.6,66.05,66.57,17351.0,66.06,66.6,66.05,66.57,17351.0
2020-12-10 13:30:00,66.56,66.57,66.21,66.26,12600.0,66.56,66.57,66.21,66.26,12600.0
2020-12-10 14:00:00,66.21,66.35,66.12,66.34,17747.0,66.21,66.35,66.12,66.34,17747.0
2020-12-10 14:30:00,66.33,66.48,66.23,66.23,17134.0,66.33,66.48,66.23,66.23,17134.0
2020-12-10 15:00:00,66.27,66.47,66.25,66.37,24338.0,66.27,66.47,66.25,66.37,24338.0
2020-12-10 15:30:00,66.38,66.71,66.37,66.46,86415.0,66.38,66.71,66.37,66.46,86415.0
2020-12-11 09:30:00,66.34,67.19,65.76,67.19,14995.0,66.34,67.19,65.76,67.19,14995.0
2020-12-11 10:00:00,67.17,67.67,67.17,67.38,18175.0,67.17,67.67,67.17,67.38,18175.0
2020-12-11 10:30:00,67.32,67.36,67.05,67.1,16041.0,67.32,67.36,67.05,67.1,16041.0
2020-12-11 11:00:00,67.11,67.31,67.04,67.15,15774.0,67.11,67.31,67.04,67.15,15774.0
2020-12-11 11:30:00,67.12,67.27,66.87,67.14,15924.0,67.12,67.27,66.87,67.14,15924.0
2020-12-11 12:00:00,67.14,67.14,66.5,66.77,16959.0,67.14,67.14,66.5,66.77,16959.0
2020-12-11 12:30:00,66.75,66.88,66.68,66.88,14472.0,66.75,66.88,66.68,66.88,14472.0
2020-12-11 13:00:00,66.88,67.1,66.83,67.09,15846.0,66.88,67.1,66.83,67.09,15846.0
2020-12-11 13:30:00,67.09,67.15,67.04,67.14,11714.0,67.09,67.15,67.04,67.14,11714.0
2020-12-11 14:00:00,67.12,67.3,67.02,67.18,32824.0,67.12,67.3,67.02,67.18,32824.0
2020-12-11 14:30:00,67.23,67.29,67.17,67.17,12958.0,67.23,67.29,67.17,67.17,12958.0
2020-12-11 15:00:00,67.19,67.5,67.17,67.36,21147.0,67.19,67.5,67.17,67.36,21147.0
2020-12-11 15:30:00,67.36,67.5,66.88,66.9,71755.0,67.36,67.5,66.88,66.9,71755.0
2020-12-14 09:30:00,67.18,68.76,67.06,67.8,70041.0,67.18,68.76,67.06,67.8,70041.0
2020-12-14 10:00:00,67.93,68.21,67.55,67.55,16517.0,67.93,68.21,67.55,67.55,16517.0
2020-12-14 10:30:00,67.5,67.68,67.14,67.24,19527.0,67.5,67.68,67.14,67.24,19527.0
2020-12-14 11:00:00,67.22,67.38,67.16,67.24,24023.0,67.22,67.38,67.16,67.24,24023.0
2020-12-14 11:30:00,67.25,67.43,67.13,67.29,12831.0,67.25,67.43,67.13,67.29,12831.0
2020-12-14 12:00:00,67.26,67.3,66.73,66.85,11218.0,67.26,67.3,66.73,66.85,11218.0
2020-12-14 12:30:00,66.81,67.1,66.77,67.05,10392.0,66.81,67.1,66.77,67.05,10392.0
2020-12-14 13:00:00,67.06,67.07,66.45,66.48,18446.0,67.06,67.07,66.45,66.48,18446.0
2020-12-14 13:30:00,66.5,66.69,66.45,66.45,28348.0,66.5,66.69,66.45,66.45,28348.0
2020-12-14 14:00:00,66.49,66.61,66.24,66.32,16545.0,66.49,66.61,66.24,66.32,16545.0
2020-12-14 14:30:00,66.34,66.61,66.24,66.42,28491.0,66.34,66.61,66.24,66.42,28491.0
2020-12-14 15:00:00,66.45,66.53,66.24,66.35,19561.0,66.45,66.53,66.24,66.35,19561.0
2020-12-14 15:30:00,66.33,66.33,65.76,65.79,63980.0,66.33,66.33,65.76,65.79,63980.0
2020-12-15 09:30:00,66.49,66.7,66.1,66.1,43128.0,66.49,66.7,66.1,66.1,43128.0
2020-12-15 10:00:00,66.09,66.62,66.05,66.33,38686.0,66.09,66.62,66.05,66.33,38686.0
2020-12-15 10:30:00,66.32,66.42,65.97,66.34,37058.0,66.32,66.42,65.97,66.34,37058.0
2020-12-15 11:00:00,66.41,66.54,66.24,66.34,18722.0,66.41,66.54,66.24,66.34,18722.0
2020-12-15 11:30:00,66.37,66.38,66.16,66.24,11228.0,66.37,66.38,66.16,66.24,11228.0
2020-12-15 12:00:00,66.34,66.34,66.0,66.0,13224.0,66.34,66.34,66.0,66.0,13224.0
2020-12-15 12:30:00,66.01,66.18,65.94,66.02,15006.0,66.01,66.18,65.94,66.02,15006.0
2020-12-15 13:00:00,66.02,66.09,65.93,65.99,9665.0,66.02,66.09,65.93,65.99,9665.0
2020-12-15 13:30:00,65.99,66.13,65.97,65.97,8053.0,65.99,66.13,65.97,65.97,8053.0
2020-12-15 14:00:00,66.0,66.07,65.82,65.94,17796.0,66.0,66.07,65.82,65.94,17796.0
2020-12-15 14:30:00,65.88,65.96,65.79,65.91,20844.0,65.88,65.96,65.79,65.91,20844.0
2020-12-15 15:00:00,65.89,66.21,65.85,66.05,28861.0,65.89,66.21,65.85,66.05,28861.0
2020-12-15 15:30:00,66.01,66.11,65.92,66.11,78396.0,66.01,66.11,65.92,66.11,78396.0
2020-12-16 09:30:00,66.54,66.91,66.2,66.44,32939.0,66.54,66.91,66.2,66.44,32939.0
2020-12-16 10:00:00,66.41,66.41,65.6,65.71,15093.0,66.41,66.41,65.6,65.71,15093.0
2020-12-16 10:30:00,65.79,66.01,65.79,65.88,18085.0,65.79,66.01,65.79,65.88,18085.0
2020-12-16 11:00:00,65.88,65.88,65.44,65.63,25905.0,65.88,65.88,65.44,65.63,25905.0
2020-12-16 11:30:00,65.64,65.85,65.57,65.8,28434.0,65.64,65.85,65.57,65.8,28434.0
2020-12-16 12:00:00,65.78,65.79,65.52,65.65,28488.0,65.78,65.79,65.52,65.65,28488.0
2020-12-16 12:30:00,65.65,65.79,65.59,65.78,30788.0,65.65,65.79,65.59,65.78,30788.0
2020-12-16 13:00:00,65.78,65.78,65.58,65.6,18722.0,65.78,65.78,65.58,65.6,18722.0
2020-12-16 13:30:00,65.62,65.79,65.62,65.78,9874.0,65.62,65.79,65.62,65.78,9874.0
2020-12-16 14:00:00,65.78,65.97,65.7,65.93,20982.0,65.78,65.97,65.7,65.93,20982.0
2020-12-16 14:30:00,65.92,66.13,65.86,66.05,74940.0,65.92,66.13,65.86,66.05,74940.0
2020-12-16 15:00:00,66.01,66.17,65.88,66.0,109164.0,66.01,66.17,65.88,66.0,109164.0
2020-12-16 15:30:00,66.0,66.03,65.81,65.93,222569.0,66.0,66.03,65.81,65.93,222569.0
2020-12-17 09:30:00,66.08,66.36,65.95,66.11,29326.0,66.08,66.36,65.95,66.11,29326.0
2020-12-17 10:00:00,66.28,66.5,66.08,66.44,64921.0,66.28,66.5,66.08,66.44,64921.0
2020-12-17 10:30:00,66.42,66.42,65.91,66.25,13645.0,66.42,66.42,65.91,66.25,13645.0
2020-12-17 11:00:00,66.25,66.43,66.06,66.34,114469.0,66.25,66.43,66.06,66.34,114469.0
2020-12-17 11:30:00,66.36,66.46,66.25,66.42,48719.0,66.36,66.46,66.25,66.42,48719.0
2020-12-17 12:00:00,66.37,66.53,66.24,66.33,24871.0,66.37,66.53,66.24,66.33,24871.0
2020-12-17 12:30:00,66.32,66.93,66.29,66.89,13669.0,66.32,66.93,66.29,66.89,13669.0
2020-12-17 13:00:00,66.9,67.03,66.79,66.79,11558.0,66.9,67.03,66.79,66.79,11558.0
2020-12-17 13:30:00,66.84,66.95,66.71,66.73,14799.0,66.84,66.95,66.71,66.73,14799.0
2020-12-17 14:00:00,66.73,67.03,66.73,66.96,21700.0,66.73,67.03,66.73,66.96,21700.0
2020-12-17 14:30:00,66.97,67.1,66.95,67.03,20421.0,66.97,67.1,66.95,67.03,20421.0
2020-12-17 15:00:00,67.08,67.09,66.86,66.98,68261.0,67.08,67.09,66.86,66.98,68261.0
2020-12-17 15:30:00,67.0,67.33,66.98,67.33,86425.0,67.0,67.33,66.98,67.33,86425.0
2020-12-18 09:30:00,69.25,70.48,68.76,68.81,292841.0,69.25,70.48,68.76,68.81,292841.0
2020-12-18 10:00:00,68.81,69.52,68.76,69.28,88695.0,68.81,69.52,68.76,69.28,88695.0
2020-12-18 10:30:00,69.23,69.37,68.39,68.44,69937.0,69.23,69.37,68.39,68.44,69937.0
2020-12-18 11:00:00,68.49,68.71,68.14,68.18,94331.0,68.49,68.71,68.14,68.18,94331.0
2020-12-18 11:30:00,68.18,68.26,67.8,68.1,108184.0,68.18,68.26,67.8,68.1,108184.0
2020-12-18 12:00:00,68.1,68.41,67.8,68.31,80472.0,68.1,68.41,67.8,68.31,80472.0
2020-12-18 12:30:00,68.28,68.32,67.9,68.31,72334.0,68.28,68.32,67.9,68.31,72334.0
2020-12-18 13:00:00,68.31,68.4,68.15,68.18,97388.0,68.31,68.4,68.15,68.18,97388.0
2020-12-18 13:30:00,68.17,68.35,68.13,68.35,36450.0,68.17,68.35,68.13,68.35,36450.0
2020-12-18 14:00:00,68.28,68.65,68.25,68.62,51604.0,68.28,68.65,68.25,68.62,51604.0
2020-12-18 14:30:00,68.62,69.05,68.59,68.97,115836.0,68.62,69.05,68.59,68.97,115836.0
2020-12-18 15:00:00,69.0,69.1,68.35,68.59,117149.0,69.0,69.1,68.35,68.59,117149.0
2020-12-18 15:30:00,68.55,68.78,68.26,68.68,175845.0,68.55,68.78,68.26,68.68,175845.0
2020-12-21 09:30:00,67.89,68.29,67.4,67.91,128204.0,67.89,68.29,67.4,67.91,128204.0
2020-12-21 10:00:00,67.83,67.89,66.96,67.13,58098.0,67.83,67.89,66.96,67.13,58098.0
2020-12-21 10:30:00,67.06,67.84,66.93,67.49,72537.0,67.06,67.84,66.93,67.49,72537.0
2020-12-21 11:00:00,67.47,67.5,66.91,67.36,112122.0,67.47,67.5,66.91,67.36,112122.0
2020-12-21 11:30:00,67.3,67.52,67.19,67.2,21867.0,67.3,67.52,67.19,67.2,21867.0
2020-12-21 12:00:00,67.21,67.45,67.12,67.45,29527.0,67.21,67.45,67.12,67.45,29527.0
2020-12-21 12:30:00,67.45,67.54,67.36,67.43,38025.0,67.45,67.54,67.36,67.43,38025.0
2020-12-21 13:00:00,67.43,67.52,67.39,67.45,23011.0,67.43,67.52,67.39,67.45,23011.0
2020-12-21 13:30:00,67.5,67.56,67.34,67.4,43278.0,67.5,67.56,67.34,67.4,43278.0
2020-12-21 14:00:00,67.47,67.55,67.41,67.48,44423.0,67.47,67.55,67.41,67.48,44423.0
2020-12-21 14:30:00,67.48,67.88,67.47,67.68,44897.0,67.48,67.88,67.47,67.68,44897.0
2020-12-21 15:00:00,67.72,67.82,67.48,67.71,176555.0,67.72,67.82,67.48,67.71,176555.0
2020-12-21 15:30:00,67.69,68.05,67.39,68.03,150695.0,67.69,68.05,67.39,68.03,150695.0
2020-12-22 09:30:00,68.03,68.25,66.65,66.7,61910.0,68.03,68.25,66.65,66.7,61910.0
2020-12-22 10:00:00,66.71,67.22,66.61,67.22,32270.0,66.71,67.22,66.61,67.22,32270.0
2020-12-22 10:30:00,67.18,67.43,67.07,67.11,26511.0,67.18,67.43,67.07,67.11,26511.0
2020-12-22 11:00:00,67.15,67.19,66.84,67.0,21336.0,67.15,67.19,66.84,67.0,21336.0
2020-12-22 11:30:00,67.08,67.08,66.73,66.95,22868.0,67.08,67.08,66.73,66.95,22868.0
2020-12-22 12:00:00,66.95,66.95,66.75,66.87,19034.0,66.95,66.95,66.75,66.87,19034.0
2020-12-22 12:30:00,66.87,67.02,66.78,66.78,19926.0,66.87,67.02,66.78,66.78,19926.0
2020-12-22 13:00:00,66.83,66.98,66.83,66.9,18478.0,66.83,66.98,66.83,66.9,18478.0
2020-12-22 13:30:00,66.86,66.9,66.7,66.74,11944.0,66.86,66.9,66.7,66.74,11944.0
2020-12-22 14:00:00,66.76,66.97,66.76,66.92,21590.0,66.76,66.97,66.76,66.92,21590.0
2020-12-22 14:30:00,66.9,66.91,66.66,66.72,16333.0,66.9,66.91,66.66,66.72,16333.0
2020-12-22 15:00:00,66.75,66.84,66.61,66.68,38750.0,66.75,66.84,66.61,66.68,38750.0
2020-12-22 15:30:00,66.68,66.82,66.56,66.57,52924.0,66.68,66.82,66.56,66.57,52924.0
2020-12-23 09:30:00,66.42,67.21,66.36,67.01,29170.0,66.42,67.21,66.36,67.01,29170.0
2020-12-23 10:00:00,66.94,67.0,66.58,66.58,15153.0,66.94,67.0,66.58,66.58,15153.0
2020-12-23 10:30:00,66.71,67.07,66.68,67.03,17470.0,66.71,67.07,66.68,67.03,17470.0
2020-12-23 11:00:00,67.09,67.31,67.07,67.2,22456.0,67.09,67.31,67.07,67.2,22456.0
2020-12-23 11:30:00,67.25,67.28,67.07,67.18,8417.0,67.25,67.28,67.07,67.18,8417.0
2020-12-23 12:00:00,67.19,67.2,66.96,67.15,10047.0,67.19,67.2,66.96,67.15,10047.0
2020-12-23 12:30:00,67.16,67.43,67.07,67.39,13186.0,67.16,67.43,67.07,67.39,13186.0
2020-12-23 13:00:00,67.4,67.84,67.39,67.79,27832.0,67.4,67.84,67.39,67.79,27832.0
2020-12-23 13:30:00,67.79,67.95,67.66,67.9,18678.0,67.79,67.95,67.66,67.9,18678.0
2020-12-23 14:00:00,67.9,67.95,67.73,67.94,14475.0,67.9,67.95,67.73,67.94,14475.0
2020-12-23 14:30:00,67.95,68.17,67.94,68.12,22001.0,67.95,68.17,67.94,68.12,22001.0
2020-12-23 15:00:00,68.1,68.17,67.95,68.03,21792.0,68.1,68.17,67.95,68.03,21792.0
2020-12-23 15:30:00,68.04,68.16,67.87,67.98,80252.0,68.04,68.16,67.87,67.98,80252.0
2020-12-24 09:30:00,68.12,68.13,67.39,68.06,34571.0,68.12,68.13,67.39,68.06,34571.0
2020-12-24 10:00:00,68.13,68.13,67.76,67.81,16233.0,68.13,68.13,67.76,67.81,16233.0
2020-12-24 10:30:00,67.79,68.12,67.64,67.93,32765.0,67.79,68.12,67.64,67.93,32765.0
2020-12-24 11:00:00,67.95,67.95,67.72,67.84,8650.0,67.95,67.95,67.72,67.84,8650.0
2020-12-24 11:30:00,67.78,67.79,67.63,67.75,7397.0,67.78,67.79,67.63,67.75,7397.0
2020-12-24 12:00:00,67.73,67.76,67.48,67.74,14511.0,67.73,67.76,67.48,67.74,14511.0
2020-12-24 12:30:00,67.75,68.12,67.74,68.11,24597.0,67.75,68.12,67.74,68.11,24597.0
2020-12-28 09:30:00,68.47,68.98,68.0,68.83,33637.0,68.47,68.98,68.0,68.83,33637.0
2020-12-28 10:00:00,68.76,68.96,68.07,68.15,45822.0,68.76,68.96,68.07,68.15,45822.0
2020-12-28 10:30:00,68.21,68.66,68.13,68.66,14876.0,68.21,68.66,68.13,68.66,14876.0
2020-12-28 11:00:00,68.61,68.8,68.48,68.78,31024.0,68.61,68.8,68.48,68.78,31024.0
2020-12-28 11:30:00,68.77,68.92,68.67,68.8,27131.0,68.77,68.92,68.67,68.8,27131.0
2020-12-28 12:00:00,68.84,69.06,68.78,69.05,23331.0,68.84,69.06,68.78,69.05,23331.0
2020-12-28 12:30:00,69.08,69.28,69.04,69.22,15861.0,69.08,69.28,69.04,69.22,15861.0
2020-12-28 13:00:00,69.22,69.29,68.81,68.81,21232.0,69.22,69.29,68.81,68.81,21232.0
2020-12-28 13:30:00,68.7,68.88,68.66,68.75,8063.0,68.7,68.88,68.66,68.75,8063.0
2020-12-28 14:00:00,68.76,68.86,68.66,68.7,19547.0,68.76,68.86,68.66,68.7,19547.0
2020-12-28 14:30:00,68.68,69.03,68.68,68.93,43132.0,68.68,69.03,68.68,68.93,43132.0
2020-12-28 15:00:00,68.93,68.95,68.64,68.65,23130.0,68.93,68.95,68.64,68.65,23130.0
2020-12-28 15:30:00,68.61,68.86,68.52,68.58,72499.0,68.61,68.86,68.52,68.58,72499.0
2020-12-29 09:30:00,69.0,69.1,67.77,68.26,78834.0,69.0,69.1,67.77,68.26,78834.0
2020-12-29 10:00:00,68.22,68.44,67.54,67.81,31579.0,68.22,68.44,67.54,67.81,31579.0
2020-12-29 10:30:00,67.84,67.89,67.28,67.64,32458.0,67.84,67.89,67.28,67.64,32458.0
2020-12-29 11:00:00,67.64,67.77,67.32,67.63,15536.0,67.64,67.77,67.32,67.63,15536.0
2020-12-29 11:30:00,67.62,68.0,67.56,67.98,17208.0,67.62,68.0,67.56,67.98,17208.0
2020-12-29 12:00:00,68.04,68.04,67.68,67.69,19495.0,68.04,68.04,67.68,67.69,19495.0
2020-12-29 12:30:00,67.65,67.78,67.6,67.62,14650.0,67.65,67.78,67.6,67.62,14650.0
2020-12-29 13:00:00,67.67,67.96,67.51,67.96,46497.0,67.67,67.96,67.51,67.96,46497.0
2020-12-29 13:30:00,67.95,68.06,67.74,68.05,11826.0,67.95,68.06,67.74,68.05,11826.0
2020-12-29 14:00:00,68.01,68.09,67.84,68.08,15722.0,68.01,68.09,67.84,68.08,15722.0
2020-12-29 14:30:00,68.09,68.17,67.92,68.11,27513.0,68.09,68.17,67.92,68.11,27513.0
2020-12-29 15:00:00,68.11,68.66,68.11,68.59,76457.0,68.11,68.66,68.11,68.59,76457.0
2020-12-29 15:30:00,68.58,68.75,68.44,68.73,132778.0,68.58,68.75,68.44,68.73,132778.0
2020-12-30 09:30:00,68.82,70.88,68.82,70.06,40003.0,68.82,70.88,68.82,70.06,40003.0
2020-12-30 10:00:00,70.05,70.29,69.68,69.9,28251.0,70.05,70.29,69.68,69.9,28251.0
2020-12-30 10:30:00,69.94,70.1,69.77,70.05,33065.0,69.94,70.1,69.77,70.05,33065.0
2020-12-30 11:00:00,70.04,70.18,69.66,69.67,30575.0,70.04,70.18,69.66,69.67,30575.0
2020-12-30 11:30:00,69.68,69.75,69.33,69.62,32780.0,69.68,69.75,69.33,69.62,32780.0
2020-12-30 12:00:00,69.58,69.82,69.56,69.8,33246.0,69.58,69.82,69.56,69.8,33246.0
2020-12-30 12:30:00,69.74,69.9,69.61,69.76,16072.0,69.74,69.9,69.61,69.76,16072.0
2020-12-30 13:00:00,69.76,69.86,69.62,69.71,18512.0,69.76,69.86,69.62,69.71,18512.0
2020-12-30 13:30:00,69.72,70.0,69.71,69.84,23545.0,69.72,70.0,69.71,69.84,23545.0
2020-12-30 14:00:00,69.84,70.02,69.79,69.85,19690.0,69.84,70.02,69.79,69.85,19690.0
2020-12-30 14:30:00,69.84,69.9,69.66,69.74,18199.0,69.84,69.9,69.66,69.74,18199.0
2020-12-30 15:00:00,69.72,69.97,69.72,69.92,27600.0,69.72,69.97,69.72,69.92,27600.0
2020-12-30 15:30:00,69.94,70.07,69.66,69.74,91182.0,69.94,70.07,69.66,69.74,91182.0
2020-12-31 09:30:00,69.58,69.85,68.78,69.12,19254.0,69.58,69.85,68.78,69.12,19254.0
2020-12-31 10:00:00,69.18,69.4,68.95,69.08,21760.0,69.18,69.4,68.95,69.08,21760.0
2020-12-31 10:30:00,69.15,69.7,69.14,69.52,17526.0,69.15,69.7,69.14,69.52,17526.0
2020-12-31 11:00:00,69.53,69.75,69.47,69.64,7321.0,69.53,69.75,69.47,69.64,7321.0
2020-12-31 11:30:00,69.61,70.0,69.56,70.0,9025.0,69.61,70.0,69.56,70.0,9025.0
2020-12-31 12:00:00,69.96,70.34,69.94,70.26,16811.0,69.96,70.34,69.94,70.26,16811.0
2020-12-31 12:30:00,70.25,70.32,70.02,70.14,16131.0,70.25,70.32,70.02,70.14,16131.0
2020-12-31 13:00:00,70.19,70.32,70.03,70.08,18822.0,70.19,70.32,70.03,70.08,18822.0
2020-12-31 13:30:00,70.08,70.19,69.96,70.03,9260.0,70.08,70.19,69.96,70.03,9260.0
2020-12-31 14:00:00,69.99,70.07,69.83,69.92,17519.0,69.99,70.07,69.83,69.92,17519.0
2020-12-31 14:30:00,69.95,70.26,69.92,69.99,30013.0,69.95,70.26,69.92,69.99,30013.0
2020-12-31 15:00:00,69.97,70.28,69.97,70.16,42289.0,69.97,70.28,69.97,70.16,42289.0
2020-12-31 15:30:00,70.17,70.25,69.78,69.78,96251.0,70.17,70.25,69.78,69.78,96251.0
2021-01-04 09:30:00,69.98,70.28,69.47,70.01,50676.0,69.98,70.28,69.47,70.01,50676.0
2021-01-04 10:00:00,69.99,70.19,69.38,69.64,27064.0,69.99,70.19,69.38,69.64,27064.0
2021-01-04 10:30:00,69.58,69.59,67.5,67.5,41878.0,69.58,69.59,67.5,67.5,41878.0
2021-01-04 11:00:00,67.41,68.31,66.86,68.31,53212.0,67.41,68.31,66.86,68.31,53212.0
2021-01-04 11:30:00,68.3,68.38,67.8,68.06,31244.0,68.3,68.38,67.8,68.06,31244.0
2021-01-04 12:00:00,68.0,68.39,67.84,68.14,25962.0,68.0,68.39,67.84,68.14,25962.0
2021-01-04 12:30:00,68.08,68.15,67.59,67.59,45466.0,68.08,68.15,67.59,67.59,45466.0
2021-01-04 13:00:00,67.59,68.09,67.41,68.04,27774.0,67.59,68.09,67.41,68.04,27774.0
2021-01-04 13:30:00,68.07,68.23,67.96,68.12,14459.0,68.07,68.23,67.96,68.12,14459.0
2021-01-04 14:00:00,68.16,68.18,67.8,67.95,23967.0,68.16,68.18,67.8,67.95,23967.0
2021-01-04 14:30:00,67.9,67.97,67.69,67.89,38082.0,67.9,67.97,67.69,67.89,38082.0
2021-01-04 15:00:00,67.94,68.06,67.82,67.92,42840.0,67.94,68.06,67.82,67.92,42840.0
2021-01-04 15:30:00,67.91,68.31,67.8,68.12,98120.0,67.91,68.31,67.8,68.12,98120.0
2021-01-05 09:30:00,67.93,68.67,67.16,67.18,51279.0,67.93,68.67,67.16,67.18,51279.0
2021-01-05 10:00:00,67.21,68.16,67.13,68.03,40709.0,67.21,68.16,67.13,68.03,40709.0
2021-01-05 10:30:00,68.01,68.48,67.86,68.38,19160.0,68.01,68.48,67.86,68.38,19160.0
2021-01-05 11:00:00,68.3,68.67,68.27,68.52,10452.0,68.3,68.67,68.27,68.52,10452.0
2021-01-05 11:30:00,68.59,68.86,68.58,68.8,13272.0,68.59,68.86,68.58,68.8,13272.0
2021-01-05 12:00:00,68.83,69.33,68.82,69.33,15832.0,68.83,69.33,68.82,69.33,15832.0
2021-01-05 12:30:00,69.28,69.34,69.15,69.25,11806.0,69.28,69.34,69.15,69.25,11806.0
2021-01-05 13:00:00,69.29,69.39,69.13,69.15,23479.0,69.29,69.39,69.13,69.15,23479.0
2021-01-05 13:30:00,69.17,69.32,68.96,69.26,20582.0,69.17,69.32,68.96,69.26,20582.0
2021-01-05 14:00:00,69.27,69.51,69.2,69.47,18509.0,69.27,69.51,69.2,69.47,18509.0
2021-01-05 14:30:00,69.47,69.54,69.08,69.09,30622.0,69.47,69.54,69.08,69.09,30622.0
2021-01-05 15:00:00,69.09,69.57,69.02,69.57,56853.0,69.09,69.57,69.02,69.57,56853.0
2021-01-05 15:30:00,69.57,69.71,69.11,69.33,87258.0,69.57,69.71,69.11,69.33,87258.0
2021-01-06 09:30:00,69.53,71.19,69.53,71.05,68767.0,69.53,71.19,69.53,71.05,68767.0
2021-01-06 10:00:00,71.1,72.01,71.02,71.95,40466.0,71.1,72.01,71.02,71.95,40466.0
2021-01-06 10:30:00,72.0,72.66,71.77,72.66,53995.0,72.0,72.66,71.77,72.66,53995.0
2021-01-06 11:00:00,72.66,72.85,72.44,72.73,30347.0,72.66,72.85,72.44,72.73,30347.0
2021-01-06 11:30:00,72.68,72.93,72.29,72.87,37211.0,72.68,72.93,72.29,72.87,37211.0
2021-01-06 12:00:00,72.92,73.25,72.88,73.25,40330.0,72.92,73.25,72.88,73.25,40330.0
2021-01-06 12:30:00,73.26,73.46,73.06,73.23,30368.0,73.26,73.46,73.06,73.23,30368.0
2021-01-06 13:00:00,73.28,73.28,72.71,72.93,39430.0,73.28,73.28,72.71,72.93,39430.0
2021-01-06 13:30:00,72.94,73.21,72.93,73.05,17309.0,72.94,73.21,72.93,73.05,17309.0
2021-01-06 14:00:00,73.05,73.26,72.56,72.63,30392.0,73.05,73.26,72.56,72.63,30392.0
2021-01-06 14:30:00,72.62,72.96,72.0,72.77,37185.0,72.62,72.96,72.0,72.77,37185.0
2021-01-06 15:00:00,72.65,73.27,72.28,73.25,52728.0,72.65,73.27,72.28,73.25,52728.0
2021-01-06 15:30:00,73.31,73.73,72.91,73.53,144889.0,73.31,73.73,72.91,73.53,144889.0
2021-01-07 09:30:00,73.75,75.08,73.65,74.72,52787.0,73.75,75.08,73.65,74.72,52787.0
2021-01-07 10:00:00,74.75,75.62,74.6,75.46,32283.0,74.75,75.62,74.6,75.46,32283.0
2021-01-07 10:30:00,75.31,75.5,75.0,75.5,24290.0,75.31,75.5,75.0,75.5,24290.0
2021-01-07 11:00:00,75.55,76.22,75.38,75.81,104971.0,75.55,76.22,75.38,75.81,104971.0
2021-01-07 11:30:00,75.74,75.79,75.41,75.77,28948.0,75.74,75.79,75.41,75.77,28948.0
2021-01-07 12:00:00,75.71,75.76,75.29,75.5,21833.0,75.71,75.76,75.29,75.5,21833.0
2021-01-07 12:30:00,75.49,75.53,74.99,75.53,16092.0,75.49,75.53,74.99,75.53,16092.0
2021-01-07 13:00:00,75.56,75.57,75.16,75.25,14687.0,75.56,75.57,75.16,75.25,14687.0
2021-01-07 13:30:00,75.21,75.85,75.17,75.84,12040.0,75.21,75.85,75.17,75.84,12040.0
2021-01-07 14:00:00,75.88,75.88,75.47,75.52,12675.0,75.88,75.88,75.47,75.52,12675.0
2021-01-07 14:30:00,75.51,75.55,75.21,75.52,9284.0,75.51,75.55,75.21,75.52,9284.0
2021-01-07 15:00:00,75.51,75.55,75.3,75.37,33748.0,75.51,75.55,75.3,75.37,33748.0
2021-01-07 15:30:00,75.36,75.98,75.32,75.75,85744.0,75.36,75.98,75.32,75.75,85744.0
2021-01-08 09:30:00,76.0,76.5,75.14,75.98,14152.0,76.0,76.5,75.14,75.98,14152.0
2021-01-08 10:00:00,76.1,76.18,75.7,75.71,63276.0,76.1,76.18,75.7,75.71,63276.0
2021-01-08 10:30:00,75.65,76.21,75.65,75.91,9547.0,75.65,76.21,75.65,75.91,9547.0
2021-01-08 11:00:00,75.9,75.9,75.53,75.53,7872.0,75.9,75.9,75.53,75.53,7872.0
2021-01-08 11:30:00,75.55,75.56,75.01,75.02,11445.0,75.55,75.56,75.01,75.02,11445.0
2021-01-08 12:00:00,75.16,75.38,74.9,75.01,23698.0,75.16,75.38,74.9,75.01,23698.0
2021-01-08 12:30:00,75.01,75.02,74.09,74.23,42445.0,75.01,75.02,74.09,74.23,42445.0
2021-01-08 13:00:00,74.23,74.31,73.41,73.83,40975.0,74.23,74.31,73.41,73.83,40975.0
2021-01-08 13:30:00,73.86,74.05,73.5,73.67,33315.0,73.86,74.05,73.5,73.67,33315.0
2021-01-08 14:00:00,73.73,74.38,73.73,74.38,16052.0,73.73,74.38,73.73,74.38,16052.0
2021-01-08 14:30:00,74.34,74.58,74.09,74.45,20175.0,74.34,74.58,74.09,74.45,20175.0
2021-01-08 15:00:00,74.5,74.95,74.49,74.94,24454.0,74.5,74.95,74.49,74.94,24454.0
2021-01-08 15:30:00,74.9,75.17,74.74,74.83,57231.0,74.9,75.17,74.74,74.83,57231.0
2021-01-11 09:30:00,74.24,75.7,74.12,75.7,18685.0,74.24,75.7,74.12,75.7,18685.0
2021-01-11 10:00:00,75.52,76.35,75.48,76.2,30587.0,75.52,76.35,75.48,76.2,30587.0
2021-01-11 10:30:00,76.14,76.49,76.04,76.26,19952.0,76.14,76.49,76.04,76.26,19952.0
2021-01-11 11:00:00,76.29,76.36,75.76,75.99,16041.0,76.29,76.36,75.76,75.99,16041.0
2021-01-11 11:30:00,75.99,76.45,75.95,76.31,22088.0,75.99,76.45,75.95,76.31,22088.0
2021-01-11 12:00:00,76.26,76.38,76.05,76.06,8581.0,76.26,76.38,76.05,76.06,8581.0
2021-01-11 12:30:00,76.18,76.39,76.08,76.29,2958.0,76.18,76.39,76.08,76.29,2958.0
2021-01-11 13:00:00,76.34,76.39,76.16,76.17,10299.0,76.34,76.39,76.16,76.17,10299.0
2021-01-11 13:30:00,76.21,76.38,76.16,76.28,5051.0,76.21,76.38,76.16,76.28,5051.0
2021-01-11 14:00:00,76.3,76.62,76.07,76.62,12497.0,76.3,76.62,76.07,76.62,12497.0
2021-01-11 14:30:00,76.51,76.78,76.37,76.48,4429.0,76.51,76.78,76.37,76.48,4429.0
2021-01-11 15:00:00,76.45,76.45,75.93,76.03,41040.0,76.45,76.45,75.93,76.03,41040.0
2021-01-11 15:30:00,76.02,76.44,76.02,76.19,61627.0,76.02,76.44,76.02,76.19,61627.0
2021-01-12 09:30:00,76.2,78.0,75.93,77.76,64998.0,76.2,78.0,75.93,77.76,64998.0
2021-01-12 10:00:00,77.79,78.19,77.36,77.66,48443.0,77.79,78.19,77.36,77.66,48443.0
2021-01-12 10:30:00,77.79,78.1,77.62,77.96,29977.0,77.79,78.1,77.62,77.96,29977.0
2021-01-12 11:00:00,78.02,78.06,77.75,77.89,13945.0,78.02,78.06,77.75,77.89,13945.0
2021-01-12 11:30:00,77.86,78.1,77.75,78.1,16536.0,77.86,78.1,77.75,78.1,16536.0
2021-01-12 12:00:00,78.14,78.21,77.77,78.16,22287.0,78.14,78.21,77.77,78.16,22287.0
2021-01-12 12:30:00,78.12,78.19,77.91,77.92,13362.0,78.12,78.19,77.91,77.92,13362.0
2021-01-12 13:00:00,77.91,78.03,77.8,77.96,7836.0,77.91,78.03,77.8,77.96,7836.0
2021-01-12 13:30:00,77.95,78.0,77.72,77.78,7506.0,77.95,78.0,77.72,77.78,7506.0
2021-01-12 14:00:00,77.79,77.79,77.32,77.39,14902.0,77.79,77.79,77.32,77.39,14902.0
2021-01-12 14:30:00,77.36,77.41,77.14,77.29,16058.0,77.36,77.41,77.14,77.29,16058.0
2021-01-12 15:00:00,77.23,77.27,77.0,77.03,22414.0,77.23,77.27,77.0,77.03,22414.0
2021-01-12 15:30:00,77.03,77.15,76.93,77.0,91047.0,77.03,77.15,76.93,77.0,91047.0
2021-01-13 09:30:00,75.96,76.42,75.13,75.13,16783.0,75.96,76.42,75.13,75.13,16783.0
2021-01-13 10:00:00,75.15,75.53,74.82,75.41,15147.0,75.15,75.53,74.82,75.41,15147.0
2021-01-13 10:30:00,75.32,75.33,74.48,75.2,24173.0,75.32,75.33,74.48,75.2,24173.0
2021-01-13 11:00:00,75.2,75.32,74.92,75.01,12852.0,75.2,75.32,74.92,75.01,12852.0
2021-01-13 11:30:00,74.98,75.04,74.4,74.4,20713.0,74.98,75.04,74.4,74.4,20713.0
2021-01-13 12:00:00,74.45,74.95,74.42,74.95,16880.0,74.45,74.95,74.42,74.95,16880.0
2021-01-13 12:30:00,74.95,75.03,74.7,75.0,24874.0,74.95,75.03,74.7,75.0,24874.0
2021-01-13 13:00:00,74.95,75.03,74.84,74.97,7921.0,74.95,75.03,74.84,74.97,7921.0
2021-01-13 13:30:00,74.91,74.99,74.89,74.97,6762.0,74.91,74.99,74.89,74.97,6762.0
2021-01-13 14:00:00,75.0,75.16,74.79,75.08,16259.0,75.0,75.16,74.79,75.08,16259.0
2021-01-13 14:30:00,75.05,75.17,74.88,74.91,13961.0,75.05,75.17,74.88,74.91,13961.0
2021-01-13 15:00:00,74.94,75.09,74.79,74.98,26977.0,74.94,75.09,74.79,74.98,26977.0
2021-01-13 15:30:00,74.98,75.12,74.81,74.85,73234.0,74.98,75.12,74.81,74.85,73234.0
2021-01-14 09:30:00,75.53,75.9,74.94,75.21,29577.0,75.53,75.9,74.94,75.21,29577.0
2021-01-14 10:00:00,75.37,75.92,75.11,75.74,29587.0,75.37,75.92,75.11,75.74,29587.0
2021-01-14 10:30:00,75.75,75.75,75.08,75.18,14756.0,75.75,75.75,75.08,75.18,14756.0
2021-01-14 11:00:00,75.27,75.8,75.23,75.8,11873.0,75.27,75.8,75.23,75.8,11873.0
2021-01-14 11:30:00,75.75,76.06,75.58,75.79,36216.0,75.75,76.06,75.58,75.79,36216.0
2021-01-14 12:00:00,75.83,75.83,75.49,75.61,17226.0,75.83,75.83,75.49,75.61,17226.0
2021-01-14 12:30:00,75.59,75.7,75.44,75.52,12690.0,75.59,75.7,75.44,75.52,12690.0
2021-01-14 13:00:00,75.52,75.66,75.52,75.6,15551.0,75.52,75.66,75.52,75.6,15551.0
2021-01-14 13:30:00,75.67,75.75,75.61,75.73,12250.0,75.67,75.75,75.61,75.73,12250.0
2021-01-14 14:00:00,75.71,75.97,75.71,75.81,11446.0,75.71,75.97,75.71,75.81,11446.0
2021-01-14 14:30:00,75.81,76.21,75.79,76.12,22885.0,75.81,76.21,75.79,76.12,22885.0
2021-01-14 15:00:00,76.24,76.32,75.86,76.01,14492.0,76.24,76.32,75.86,76.01,14492.0
2021-01-14 15:30:00,76.01,76.3,75.77,75.8,72124.0,76.01,76.3,75.77,75.8,72124.0
2021-01-15 09:30:00,73.38,74.82,73.21,74.39,53817.0,73.38,74.82,73.21,74.39,53817.0
2021-01-15 10:00:00,74.38,74.38,73.03,73.44,46722.0,74.38,74.38,73.03,73.44,46722.0
2021-01-15 10:30:00,73.33,73.46,72.86,73.12,32387.0,73.33,73.46,72.86,73.12,32387.0
2021-01-15 11:00:00,73.08,73.37,72.51,73.3,40220.0,73.08,73.37,72.51,73.3,40220.0
2021-01-15 11:30:00,73.37,73.45,73.05,73.38,32856.0,73.37,73.45,73.05,73.38,32856.0
2021-01-15 12:00:00,73.44,73.44,72.9,73.01,34568.0,73.44,73.44,72.9,73.01,34568.0
2021-01-15 12:30:00,73.0,73.71,72.9,73.65,24629.0,73.0,73.71,72.9,73.65,24629.0
2021-01-15 13:00:00,73.64,74.15,73.56,74.11,16097.0,73.64,74.15,73.56,74.11,16097.0
2021-01-15 13:30:00,74.11,74.22,74.0,74.22,17465.0,74.11,74.22,74.0,74.22,17465.0
2021-01-15 14:00:00,74.22,74.22,73.98,73.99,26204.0,74.22,74.22,73.98,73.99,26204.0
2021-01-15 14:30:00,74.0,74.43,73.97,74.29,15793.0,74.0,74.43,73.97,74.29,15793.0
2021-01-15 15:00:00,74.32,74.79,74.29,74.79,29222.0,74.32,74.79,74.29,74.79,29222.0
2021-01-15 15:30:00,74.78,74.78,74.09,74.16,88350.0,74.78,74.78,74.09,74.16,88350.0
2021-01-19 09:30:00,74.73,75.32,74.33,74.4,46326.0,74.73,75.32,74.33,74.4,46326.0
2021-01-19 10:00:00,74.46,74.54,73.89,74.01,39035.0,74.46,74.54,73.89,74.01,39035.0
2021-01-19 10:30:00,74.07,75.51,74.07,75.26,34712.0,74.07,75.51,74.07,75.26,34712.0
2021-01-19 11:00:00,75.2,75.46,75.07,75.41,23284.0,75.2,75.46,75.07,75.41,23284.0
2021-01-19 11:30:00,75.32,75.32,74.76,74.85,22139.0,75.32,75.32,74.76,74.85,22139.0
2021-01-19 12:00:00,74.94,75.16,74.82,74.91,32216.0,74.94,75.16,74.82,74.91,32216.0
2021-01-19 12:30:00,74.87,75.21,74.87,75.08,32485.0,74.87,75.21,74.87,75.08,32485.0
2021-01-19 13:00:00,75.07,75.1,74.74,74.92,31482.0,75.07,75.1,74.74,74.92,31482.0
2021-01-19 13:30:00,74.92,75.05,74.31,74.43,32952.0,74.92,75.05,74.31,74.43,32952.0
2021-01-19 14:00:00,74.46,74.48,74.24,74.29,44475.0,74.46,74.48,74.24,74.29,44475.0
2021-01-19 14:30:00,74.29,74.6,74.28,74.3,43428.0,74.29,74.6,74.28,74.3,43428.0
2021-01-19 15:00:00,74.31,74.73,74.12,74.61,54783.0,74.31,74.73,74.12,74.61,54783.0
2021-01-19 15:30:00,74.65,74.8,74.31,74.57,150129.0,74.65,74.8,74.31,74.57,150129.0
2021-01-20 09:30:00,74.6,75.92,74.59,75.73,78675.0,74.6,75.92,74.59,75.73,78675.0
2021-01-20 10:00:00,75.75,76.58,75.35,76.4,41454.0,75.75,76.58,75.35,76.4,41454.0
2021-01-20 10:30:00,76.39,76.69,76.11,76.33,29214.0,76.39,76.69,76.11,76.33,29214.0
2021-01-20 11:00:00,76.39,76.41,75.72,76.14,25030.0,76.39,76.41,75.72,76.14,25030.0
2021-01-20 11:30:00,76.12,76.5,76.07,76.44,19485.0,76.12,76.5,76.07,76.44,19485.0
2021-01-20 12:00:00,76.43,76.49,75.87,76.2,19708.0,76.43,76.49,75.87,76.2,19708.0
2021-01-20 12:30:00,76.23,76.41,76.14,76.3,14420.0,76.23,76.41,76.14,76.3,14420.0
2021-01-20 13:00:00,76.23,76.52,76.19,76.4,13862.0,76.23,76.52,76.19,76.4,13862.0
2021-01-20 13:30:00,76.22,76.81,76.22,76.62,15419.0,76.22,76.81,76.22,76.62,15419.0
2021-01-20 14:00:00,76.59,76.75,76.4,76.65,7724.0,76.59,76.75,76.4,76.65,7724.0
2021-01-20 14:30:00,76.67,76.85,76.67,76.84,12258.0,76.67,76.85,76.67,76.84,12258.0
2021-01-20 15:00:00,76.87,76.89,76.59,76.79,14200.0,76.87,76.89,76.59,76.79,14200.0
2021-01-20 15:30:00,76.81,77.53,76.81,77.48,194317.0,76.81,77.53,76.81,77.48,194317.0
2021-01-21 09:30:00,77.51,78.33,77.33,78.3,36277.0,77.51,78.33,77.33,78.3,36277.0
2021-01-21 10:00:00,78.16,78.32,77.27,77.27,45188.0,78.16,78.32,77.27,77.27,45188.0
2021-01-21 10:30:00,77.29,77.86,77.21,77.86,15425.0,77.29,77.86,77.21,77.86,15425.0
2021-01-21 11:00:00,77.88,77.96,77.64,77.92,16290.0,77.88,77.96,77.64,77.92,16290.0
2021-01-21 11:30:00,77.89,77.9,77.27,77.44,20941.0,77.89,77.9,77.27,77.44,20941.0
2021-01-21 12:00:00,77.42,77.62,77.03,77.6,16050.0,77.42,77.62,77.03,77.6,16050.0
2021-01-21 12:30:00,77.58,77.58,77.31,77.51,12094.0,77.58,77.58,77.31,77.51,12094.0
2021-01-21 13:00:00,77.57,77.61,77.32,77.46,14594.0,77.57,77.61,77.32,77.46,14594.0
2021-01-21 13:30:00,77.43,77.68,77.34,77.34,10685.0,77.43,77.68,77.34,77.34,10685.0
2021-01-21 14:00:00,77.31,77.44,77.17,77.37,9613.0,77.31,77.44,77.17,77.37,9613.0
2021-01-21 14:30:00,77.37,77.5,77.28,77.34,9304.0,77.37,77.5,77.28,77.34,9304.0
2021-01-21 15:00:00,77.35,77.62,77.3,77.59,14499.0,77.35,77.62,77.3,77.59,14499.0
2021-01-21 15:30:00,77.61,77.61,77.07,77.21,108107.0,77.61,77.61,77.07,77.21,108107.0
2021-01-22 09:30:00,76.38,76.98,75.95,76.46,20086.0,76.38,76.98,75.95,76.46,20086.0
2021-01-22 10:00:00,76.62,76.94,76.19,76.31,9641.0,76.62,76.94,76.19,76.31,9641.0
2021-01-22 10:30:00,76.2,76.21,75.7,75.79,8335.0,76.2,76.21,75.7,75.79,8335.0
2021-01-22 11:00:00,75.73,75.92,75.57,75.58,9661.0,75.73,75.92,75.57,75.58,9661.0
2021-01-22 11:30:00,75.64,76.26,75.41,76.15,23919.0,75.64,76.26,75.41,76.15,23919.0
2021-01-22 12:00:00,76.23,76.46,76.02,76.15,5825.0,76.23,76.46,76.02,76.15,5825.0
2021-01-22 12:30:00,76.2,76.2,75.82,76.06,10705.0,76.2,76.2,75.82,76.06,10705.0
2021-01-22 13:00:00,76.05,76.06,75.58,75.85,8972.0,76.05,76.06,75.58,75.85,8972.0
2021-01-22 13:30:00,75.8,75.88,75.57,75.63,10593.0,75.8,75.88,75.57,75.63,10593.0
2021-01-22 14:00:00,75.63,75.99,75.6,75.88,13875.0,75.63,75.99,75.6,75.88,13875.0
2021-01-22 14:30:00,75.92,76.06,75.82,76.06,9056.0,75.92,76.06,75.82,76.06,9056.0
2021-01-22 15:00:00,76.03,76.47,75.93,76.46,11659.0,76.03,76.47,75.93,76.46,11659.0
2021-01-22 15:30:00,76.44,76.75,76.13,76.63,72176.0,76.44,76.75,76.13,76.63,72176.0
2021-01-25 09:30:00,76.22,77.15,75.85,76.25,19711.0,76.22,77.15,75.85,76.25,19711.0
2021-01-25 10:00:00,76.09,77.46,76.02,76.69,26071.0,76.09,77.46,76.02,76.69,26071.0
2021-01-25 10:30:00,76.72,76.82,75.52,75.52,18255.0,76.72,76.82,75.52,75.52,18255.0
2021-01-25 11:00:00,75.68,75.75,74.51,74.81,55733.0,75.68,75.75,74.51,74.81,55733.0
2021-01-25 11:30:00,74.66,75.35,74.53,75.09,13844.0,74.66,75.35,74.53,75.09,13844.0
2021-01-25 12:00:00,75.23,75.3,74.65,75.03,25757.0,75.23,75.3,74.65,75.03,25757.0
2021-01-25 12:30:00,75.02,75.12,74.61,74.87,30040.0,75.02,75.12,74.61,74.87,30040.0
2021-01-25 13:00:00,74.91,75.49,74.91,75.15,14536.0,74.91,75.49,74.91,75.15,14536.0
2021-01-25 13:30:00,75.15,75.28,74.98,74.98,14620.0,75.15,75.28,74.98,74.98,14620.0
2021-01-25 14:00:00,74.97,75.12,74.84,74.91,12969.0,74.97,75.12,74.84,74.91,12969.0
2021-01-25 14:30:00,74.89,75.22,74.87,74.97,10079.0,74.89,75.22,74.87,74.97,10079.0
2021-01-25 15:00:00,75.0,75.35,74.9,75.11,14267.0,75.0,75.35,74.9,75.11,14267.0
2021-01-25 15:30:00,75.11,75.5,75.07,75.46,25976.0,75.11,75.5,75.07,75.46,25976.0
2021-01-26 09:30:00,75.88,76.19,75.59,76.1,11222.0,75.88,76.19,75.59,76.1,11222.0
2021-01-26 10:00:00,75.74,76.13,75.54,75.73,7815.0,75.74,76.13,75.54,75.73,7815.0
2021-01-26 10:30:00,75.71,76.17,75.65,76.1,13030.0,75.71,76.17,75.65,76.1,13030.0
2021-01-26 11:00:00,76.18,76.9,76.11,76.75,13181.0,76.18,76.9,76.11,76.75,13181.0
2021-01-26 11:30:00,76.74,76.77,75.91,75.98,10107.0,76.74,76.77,75.91,75.98,10107.0
2021-01-26 12:00:00,76.15,76.17,75.62,75.72,7002.0,76.15,76.17,75.62,75.72,7002.0
2021-01-26 12:30:00,75.74,76.23,75.74,76.05,5642.0,75.74,76.23,75.74,76.05,5642.0
2021-01-26 13:00:00,76.05,76.14,75.82,76.0,13599.0,76.05,76.14,75.82,76.0,13599.0
2021-01-26 13:30:00,75.88,75.98,75.5,75.5,18775.0,75.88,75.98,75.5,75.5,18775.0
2021-01-26 14:00:00,75.46,75.95,75.33,75.63,13662.0,75.46,75.95,75.33,75.63,13662.0
2021-01-26 14:30:00,75.78,75.99,75.27,75.34,24161.0,75.78,75.99,75.27,75.34,24161.0
2021-01-26 15:00:00,75.34,75.77,75.32,75.68,18814.0,75.34,75.77,75.32,75.68,18814.0
2021-01-26 15:30:00,75.72,76.48,75.5,76.33,76464.0,75.72,76.48,75.5,76.33,76464.0
2021-01-27 09:30:00,74.73,74.73,71.32,73.81,83149.0,74.73,74.73,71.32,73.81,83149.0
2021-01-27 10:00:00,73.81,74.32,72.73,73.68,42534.0,73.81,74.32,72.73,73.68,42534.0
2021-01-27 10:30:00,73.8,73.97,72.6,72.83,47410.0,73.8,73.97,72.6,72.83,47410.0
2021-01-27 11:00:00,72.85,73.3,72.45,73.05,40978.0,72.85,73.3,72.45,73.05,40978.0
2021-01-27 11:30:00,72.93,73.78,72.89,73.15,30770.0,72.93,73.78,72.89,73.15,30770.0
2021-01-27 12:00:00,73.23,73.64,71.49,71.67,44229.0,73.23,73.64,71.49,71.67,44229.0
2021-01-27 12:30:00,71.74,73.03,71.61,73.02,22398.0,71.74,73.03,71.61,73.02,22398.0
2021-01-27 13:00:00,73.06,73.13,72.41,72.6,24710.0,73.06,73.13,72.41,72.6,24710.0
2021-01-27 13:30:00,72.55,72.81,72.44,72.44,38854.0,72.55,72.81,72.44,72.44,38854.0
2021-01-27 14:00:00,72.21,72.65,72.21,72.48,47090.0,72.21,72.65,72.21,72.48,47090.0
2021-01-27 14:30:00,72.48,72.95,71.86,72.78,43270.0,72.48,72.95,71.86,72.78,43270.0
2021-01-27 15:00:00,72.73,73.36,72.45,72.67,47367.0,72.73,73.36,72.45,72.67,47367.0
2021-01-27 15:30:00,72.8,73.64,72.51,73.41,131703.0,72.8,73.64,72.51,73.41,131703.0
2021-01-28 09:30:00,73.82,73.82,72.65,73.79,57958.0,73.82,73.82,72.65,73.79,57958.0
2021-01-28 10:00:00,73.7,73.7,71.84,72.26,53424.0,73.7,73.7,71.84,72.26,53424.0
2021-01-28 10:30:00,72.42,72.6,71.86,72.37,64789.0,72.42,72.6,71.86,72.37,64789.0
2021-01-28 11:00:00,72.33,73.18,72.23,72.31,66208.0,72.33,73.18,72.23,72.31,66208.0
2021-01-28 11:30:00,72.44,73.08,72.07,73.0,39722.0,72.44,73.08,72.07,73.0,39722.0
2021-01-28 12:00:00,72.94,73.1,71.86,71.99,34901.0,72.94,73.1,71.86,71.99,34901.0
2021-01-28 12:30:00,72.01,72.13,71.47,71.61,27054.0,72.01,72.13,71.47,71.61,27054.0
2021-01-28 13:00:00,71.66,72.0,71.23,72.0,81973.0,71.66,72.0,71.23,72.0,81973.0
2021-01-28 13:30:00,72.06,72.57,72.01,72.39,26700.0,72.06,72.57,72.01,72.39,26700.0
2021-01-28 14:00:00,72.49,72.5,71.81,72.01,42417.0,72.49,72.5,71.81,72.01,42417.0
2021-01-28 14:30:00,72.02,72.56,71.65,71.95,77565.0,72.02,72.56,71.65,71.95,77565.0
2021-01-28 15:00:00,71.91,72.69,71.84,72.22,38331.0,71.91,72.69,71.84,72.22,38331.0
2021-01-28 15:30:00,72.24,72.72,72.16,72.21,93904.0,72.24,72.72,72.16,72.21,93904.0
2021-01-29 09:30:00,72.37,72.77,71.59,72.12,24826.0,72.37,72.77,71.59,72.12,24826.0
2021-01-29 10:00:00,72.16,73.22,72.09,72.8,26997.0,72.16,73.22,72.09,72.8,26997.0
2021-01-29 10:30:00,72.72,73.01,72.39,72.92,32917.0,72.72,73.01,72.39,72.92,32917.0
2021-01-29 11:00:00,72.78,72.79,72.01,72.01,19219.0,72.78,72.79,72.01,72.01,19219.0
2021-01-29 11:30:00,72.02,72.28,71.76,72.24,21774.0,72.02,72.28,71.76,72.24,21774.0
2021-01-29 12:00:00,72.35,72.51,71.35,71.58,20418.0,72.35,72.51,71.35,71.58,20418.0
2021-01-29 12:30:00,71.56,71.64,70.63,71.0,25136.0,71.56,71.64,70.63,71.0,25136.0
2021-01-29 13:00:00,70.98,71.46,70.8,71.46,15763.0,70.98,71.46,70.8,71.46,15763.0
2021-01-29 13:30:00,71.47,71.65,71.13,71.2,15844.0,71.47,71.65,71.13,71.2,15844.0
2021-01-29 14:00:00,71.21,71.53,70.86,70.94,11883.0,71.21,71.53,70.86,70.94,11883.0
2021-01-29 14:30:00,70.93,71.16,70.71,71.11,17148.0,70.93,71.16,70.71,71.11,17148.0
2021-01-29 15:00:00,71.17,71.66,71.12,71.64,28869.0,71.17,71.66,71.12,71.64,28869.0
2021-01-29 15:30:00,71.67,72.0,71.09,71.23,69062.0,71.67,72.0,71.09,71.23,69062.0
2021-02-01 09:30:00,71.92,73.54,71.92,73.16,38637.0,71.92,73.54,71.92,73.16,38637.0
2021-02-01 10:00:00,73.12,73.68,72.81,73.61,31548.0,73.12,73.68,72.81,73.61,31548.0
2021-02-01 10:30:00,73.55,73.99,73.39,73.55,21269.0,73.55,73.99,73.39,73.55,21269.0
2021-02-01 11:00:00,73.67,74.0,73.48,73.83,14908.0,73.67,74.0,73.48,73.83,14908.0
2021-02-01 11:30:00,73.86,74.34,73.77,73.85,19625.0,73.86,74.34,73.77,73.85,19625.0
2021-02-01 12:00:00,73.74,73.78,73.51,73.52,15700.0,73.74,73.78,73.51,73.52,15700.0
2021-02-01 12:30:00,73.49,73.65,73.4,73.57,11610.0,73.49,73.65,73.4,73.57,11610.0
2021-02-01 13:00:00,73.59,74.49,73.53,74.39,18323.0,73.59,74.49,73.53,74.39,18323.0
2021-02-01 13:30:00,74.4,74.47,74.23,74.47,13574.0,74.4,74.47,74.23,74.47,13574.0
2021-02-01 14:00:00,74.48,74.64,74.38,74.52,19544.0,74.48,74.64,74.38,74.52,19544.0
2021-02-01 14:30:00,74.46,74.54,74.04,74.43,20479.0,74.46,74.54,74.04,74.43,20479.0
2021-02-01 15:00:00,74.44,74.69,74.26,74.34,38702.0,74.44,74.69,74.26,74.34,38702.0
2021-02-01 15:30:00,74.32,74.75,74.26,74.49,133892.0,74.32,74.75,74.26,74.49,133892.0
2021-02-02 09:30:00,75.62,76.33,73.25,73.59,77084.0,75.62,76.33,73.25,73.59,77084.0
2021-02-02 10:00:00,73.61,73.61,72.72,73.13,62085.0,73.61,73.61,72.72,73.13,62085.0
2021-02-02 10:30:00,73.13,74.02,73.0,73.54,39191.0,73.13,74.02,73.0,73.54,39191.0
2021-02-02 11:00:00,73.39,74.03,73.39,73.78,19266.0,73.39,74.03,73.39,73.78,19266.0
2021-02-02 11:30:00,73.7,74.5,73.42,73.42,21991.0,73.7,74.5,73.42,73.42,21991.0
2021-02-02 12:00:00,73.5,73.55,73.0,73.45,30642.0,73.5,73.55,73.0,73.45,30642.0
2021-02-02 12:30:00,73.4,73.54,73.16,73.31,28790.0,73.4,73.54,73.16,73.31,28790.0
2021-02-02 13:00:00,73.31,73.64,73.14,73.41,24746.0,73.31,73.64,73.14,73.41,24746.0
2021-02-02 13:30:00,73.4,73.52,73.11,73.42,18775.0,73.4,73.52,73.11,73.42,18775.0
2021-02-02 14:00:00,73.44,73.88,73.41,73.75,20357.0,73.44,73.88,73.41,73.75,20357.0
2021-02-02 14:30:00,73.88,74.18,73.87,73.96,25721.0,73.88,74.18,73.87,73.96,25721.0
2021-02-02 15:00:00,73.97,74.06,73.76,73.89,23307.0,73.97,74.06,73.76,73.89,23307.0
2021-02-02 15:30:00,73.89,74.33,73.67,73.82,79479.0,73.89,74.33,73.67,73.82,79479.0
2021-02-03 09:30:00,74.02,74.89,73.5,73.84,53170.0,74.02,74.89,73.5,73.84,53170.0
2021-02-03 10:00:00,73.86,73.95,72.54,72.69,51367.0,73.86,73.95,72.54,72.69,51367.0
2021-02-03 10:30:00,72.78,73.5,72.64,73.46,56337.0,72.78,73.5,72.64,73.46,56337.0
2021-02-03 11:00:00,73.44,74.15,73.41,73.88,30677.0,73.44,74.15,73.41,73.88,30677.0
2021-02-03 11:30:00,73.9,74.14,73.82,74.05,20960.0,73.9,74.14,73.82,74.05,20960.0
2021-02-03 12:00:00,74.04,74.04,73.74,73.95,17481.0,74.04,74.04,73.74,73.95,17481.0
2021-02-03 12:30:00,73.95,74.13,73.91,73.93,20900.0,73.95,74.13,73.91,73.93,20900.0
2021-02-03 13:00:00,73.95,74.58,73.94,74.48,27802.0,73.95,74.58,73.94,74.48,27802.0
2021-02-03 13:30:00,74.48,74.78,74.45,74.72,15691.0,74.48,74.78,74.45,74.72,15691.0
2021-02-03 14:00:00,74.73,75.12,74.73,75.03,12348.0,74.73,75.12,74.73,75.03,12348.0
2021-02-03 14:30:00,75.05,75.15,74.95,75.02,9562.0,75.05,75.15,74.95,75.02,9562.0
2021-02-03 15:00:00,75.03,75.42,74.74,75.19,14738.0,75.03,75.42,74.74,75.19,14738.0
2021-02-03 15:30:00,75.22,75.34,75.11,75.21,52694.0,75.22,75.34,75.11,75.21,52694.0
2021-02-04 09:30:00,75.14,75.61,74.99,75.12,13346.0,75.14,75.61,74.99,75.12,13346.0
2021-02-04 10:00:00,75.12,75.99,75.09,75.21,13408.0,75.12,75.99,75.09,75.21,13408.0
2021-02-04 10:30:00,75.3,76.04,75.3,75.91,12726.0,75.3,76.04,75.3,75.91,12726.0
2021-02-04 11:00:00,75.99,76.19,75.83,75.92,9646.0,75.99,76.19,75.83,75.92,9646.0
2021-02-04 11:30:00,76.05,76.24,75.97,76.09,5986.0,76.05,76.24,75.97,76.09,5986.0
2021-02-04 12:00:00,76.25,76.37,75.94,75.98,9218.0,76.25,76.37,75.94,75.98,9218.0
2021-02-04 12:30:00,75.92,76.05,75.83,75.97,4684.0,75.92,76.05,75.83,75.97,4684.0
2021-02-04 13:00:00,75.92,75.99,75.8,75.95,7768.0,75.92,75.99,75.8,75.95,7768.0
2021-02-04 13:30:00,76.06,76.56,75.87,76.56,13159.0,76.06,76.56,75.87,76.56,13159.0
2021-02-04 14:00:00,76.58,76.95,76.56,76.94,9430.0,76.58,76.95,76.56,76.94,9430.0
2021-02-04 14:30:00,76.97,77.06,76.81,77.0,8296.0,76.97,77.06,76.81,77.0,8296.0
2021-02-04 15:00:00,76.96,77.2,76.83,77.19,16155.0,76.96,77.2,76.83,77.19,16155.0
2021-02-04 15:30:00,77.16,77.23,76.85,76.94,37732.0,77.16,77.23,76.85,76.94,37732.0
2021-02-05 09:30:00,77.71,78.29,77.07,77.07,22303.0,77.71,78.29,77.07,77.07,22303.0
2021-02-05 10:00:00,77.19,77.41,75.73,76.23,45801.0,77.19,77.41,75.73,76.23,45801.0
2021-02-05 10:30:00,76.29,77.3,76.27,77.3,16088.0,76.29,77.3,76.27,77.3,16088.0
2021-02-05 11:00:00,77.29,77.7,77.24,77.7,34595.0,77.29,77.7,77.24,77.7,34595.0
2021-02-05 11:30:00,77.61,77.64,77.11,77.19,18775.0,77.61,77.64,77.11,77.19,18775.0
2021-02-05 12:00:00,77.2,77.5,77.05,77.16,16576.0,77.2,77.5,77.05,77.16,16576.0
2021-02-05 12:30:00,77.15,77.33,76.92,76.92,13188.0,77.15,77.33,76.92,76.92,13188.0
2021-02-05 13:00:00,76.93,77.21,76.92,77.2,5269.0,76.93,77.21,76.92,77.2,5269.0
2021-02-05 13:30:00,77.2,77.39,77.1,77.15,10946.0,77.2,77.39,77.1,77.15,10946.0
2021-02-05 14:00:00,77.1,77.44,77.09,77.38,12885.0,77.1,77.44,77.09,77.38,12885.0
2021-02-05 14:30:00,77.36,77.66,77.27,77.27,14602.0,77.36,77.66,77.27,77.27,14602.0
2021-02-05 15:00:00,77.28,77.49,77.21,77.27,16405.0,77.28,77.49,77.21,77.27,16405.0
2021-02-05 15:30:00,77.27,77.56,77.15,77.17,78209.0,77.27,77.56,77.15,77.17,78209.0
2021-02-08 09:30:00,77.86,78.45,77.27,78.37,41479.0,77.86,78.45,77.27,78.37,41479.0
2021-02-08 10:00:00,78.39,78.46,77.9,78.28,23037.0,78.39,78.46,77.9,78.28,23037.0
2021-02-08 10:30:00,78.3,79.12,78.27,78.67,32649.0,78.3,79.12,78.27,78.67,32649.0
2021-02-08 11:00:00,78.67,79.01,78.33,78.55,17438.0,78.67,79.01,78.33,78.55,17438.0
2021-02-08 11:30:00,78.52,79.39,78.3,78.95,27359.0,78.52,79.39,78.3,78.95,27359.0
2021-02-08 12:00:00,78.86,79.4,78.85,79.34,15110.0,78.86,79.4,78.85,79.34,15110.0
2021-02-08 12:30:00,79.37,79.4,79.01,79.05,15919.0,79.37,79.4,79.01,79.05,15919.0
2021-02-08 13:00:00,78.98,79.26,78.71,78.81,14045.0,78.98,79.26,78.71,78.81,14045.0
2021-02-08 13:30:00,78.81,78.87,78.61,78.76,13153.0,78.81,78.87,78.61,78.76,13153.0
2021-02-08 14:00:00,78.76,78.82,78.55,78.61,21434.0,78.76,78.82,78.55,78.61,21434.0
2021-02-08 14:30:00,78.62,79.09,78.61,78.96,13506.0,78.62,79.09,78.61,78.96,13506.0
2021-02-08 15:00:00,78.95,79.23,78.8,79.0,32701.0,78.95,79.23,78.8,79.0,32701.0
2021-02-08 15:30:00,79.04,79.35,79.0,79.35,107573.0,79.04,79.35,79.0,79.35,107573.0
2021-02-09 09:30:00,79.3,79.63,78.29,78.53,15158.0,79.3,79.63,78.29,78.53,15158.0
2021-02-09 10:00:00,78.41,78.46,77.79,78.46,12075.0,78.41,78.46,77.79,78.46,12075.0
2021-02-09 10:30:00,78.57,78.79,78.38,78.65,17312.0,78.57,78.79,78.38,78.65,17312.0
2021-02-09 11:00:00,78.64,78.73,78.35,78.47,6902.0,78.64,78.73,78.35,78.47,6902.0
2021-02-09 11:30:00,78.42,78.83,78.42,78.75,6896.0,78.42,78.83,78.42,78.75,6896.0
2021-02-09 12:00:00,78.78,79.23,78.78,79.01,17511.0,78.78,79.23,78.78,79.01,17511.0
2021-02-09 12:30:00,79.01,79.53,79.0,79.45,8855.0,79.01,79.53,79.0,79.45,8855.0
2021-02-09 13:00:00,79.41,79.46,78.83,78.84,6607.0,79.41,79.46,78.83,78.84,6607.0
2021-02-09 13:30:00,78.72,79.18,78.61,79.18,10084.0,78.72,79.18,78.61,79.18,10084.0
2021-02-09 14:00:00,79.17,79.4,79.17,79.23,8015.0,79.17,79.4,79.17,79.23,8015.0
2021-02-09 14:30:00,79.23,79.32,78.88,79.22,10285.0,79.23,79.32,78.88,79.22,10285.0
2021-02-09 15:00:00,79.18,79.4,78.99,79.02,20735.0,79.18,79.4,78.99,79.02,20735.0
2021-02-09 15:30:00,79.0,79.23,78.88,79.1,40013.0,79.0,79.23,78.88,79.1,40013.0
2021-02-10 09:30:00,79.5,79.5,78.04,78.65,32706.0,79.5,79.5,78.04,78.65,32706.0
2021-02-10 10:00:00,78.75,78.75,76.95,77.4,22420.0,78.75,78.75,76.95,77.4,22420.0
2021-02-10 10:30:00,77.34,77.79,76.71,77.75,37025.0,77.34,77.79,76.71,77.75,37025.0
2021-02-10 11:00:00,77.83,78.22,77.73,78.14,11623.0,77.83,78.22,77.73,78.14,11623.0
2021-02-10 11:30:00,77.92,78.17,77.69,78.14,22124.0,77.92,78.17,77.69,78.14,22124.0
2021-02-10 12:00:00,78.03,78.28,77.71,78.26,24381.0,78.03,78.28,77.71,78.26,24381.0
2021-02-10 12:30:00,78.25,78.54,78.2,78.36,15533.0,78.25,78.54,78.2,78.36,15533.0
2021-02-10 13:00:00,78.41,78.75,78.41,78.54,5753.0,78.41,78.75,78.41,78.54,5753.0
2021-02-10 13:30:00,78.53,78.66,78.46,78.51,11379.0,78.53,78.66,78.46,78.51,11379.0
2021-02-10 14:00:00,78.59,78.97,78.57,78.86,7396.0,78.59,78.97,78.57,78.86,7396.0
2021-02-10 14:30:00,78.83,79.15,78.76,79.12,7328.0,78.83,79.15,78.76,79.12,7328.0
2021-02-10 15:00:00,79.12,79.17,78.38,78.43,12481.0,79.12,79.17,78.38,78.43,12481.0
2021-02-10 15:30:00,78.48,78.58,78.0,78.41,82910.0,78.48,78.58,78.0,78.41,82910.0
2021-02-11 09:30:00,78.48,79.59,78.27,78.48,24107.0,78.48,79.59,78.27,78.48,24107.0
2021-02-11 10:00:00,78.62,78.97,78.43,78.52,9078.0,78.62,78.97,78.43,78.52,9078.0
2021-02-11 10:30:00,78.52,78.71,78.27,78.33,11753.0,78.52,78.71,78.27,78.33,11753.0
2021-02-11 11:00:00,78.59,78.94,78.41,78.58,10022.0,78.59,78.94,78.41,78.58,10022.0
2021-02-11 11:30:00,78.62,78.64,78.27,78.39,10001.0,78.62,78.64,78.27,78.39,10001.0
2021-02-11 12:00:00,78.5,78.5,77.19,77.19,20105.0,78.5,78.5,77.19,77.19,20105.0
2021-02-11 12:30:00,77.19,78.15,77.19,77.98,19854.0,77.19,78.15,77.19,77.98,19854.0
2021-02-11 13:00:00,77.95,78.16,77.75,78.04,6305.0,77.95,78.16,77.75,78.04,6305.0
2021-02-11 13:30:00,77.97,78.07,77.77,77.77,8344.0,77.97,78.07,77.77,77.77,8344.0
2021-02-11 14:00:00,77.79,77.99,77.64,77.88,18377.0,77.79,77.99,77.64,77.88,18377.0
2021-02-11 14:30:00,77.91,78.33,77.9,78.01,3626.0,77.91,78.33,77.9,78.01,3626.0
2021-02-11 15:00:00,78.03,78.3,78.03,78.2,8299.0,78.03,78.3,78.03,78.2,8299.0
2021-02-11 15:30:00,78.17,78.33,78.07,78.26,50134.0,78.17,78.33,78.07,78.26,50134.0
2021-02-12 09:30:00,77.51,78.31,77.51,78.15,16980.0,77.51,78.31,77.51,78.15,16980.0
2021-02-12 10:00:00,78.04,78.72,77.75,78.44,25177.0,78.04,78.72,77.75,78.44,25177.0
2021-02-12 10:30:00,78.45,78.87,78.25,78.71,12634.0,78.45,78.87,78.25,78.71,12634.0
2021-02-12 11:00:00,78.7,78.75,78.26,78.38,11822.0,78.7,78.75,78.26,78.38,11822.0
2021-02-12 11:30:00,78.43,78.59,78.2,78.27,11520.0,78.43,78.59,78.2,78.27,11520.0
2021-02-12 12:00:00,78.28,78.45,78.03,78.13,8073.0,78.28,78.45,78.03,78.13,8073.0
2021-02-12 12:30:00,78.13,78.19,77.89,77.89,8900.0,78.13,78.19,77.89,77.89,8900.0
2021-02-12 13:00:00,77.93,78.08,77.81,77.81,6570.0,77.93,78.08,77.81,77.81,6570.0
2021-02-12 13:30:00,77.85,78.11,77.83,78.06,15157.0,77.85,78.11,77.83,78.06,15157.0
2021-02-12 14:00:00,78.03,78.19,77.83,78.19,14727.0,78.03,78.19,77.83,78.19,14727.0
2021-02-12 14:30:00,78.11,78.33,78.06,78.31,11024.0,78.11,78.33,78.06,78.31,11024.0
2021-02-12 15:00:00,78.32,78.64,78.23,78.23,34781.0,78.32,78.64,78.23,78.23,34781.0
2021-02-12 15:30:00,78.23,78.77,78.18,78.4,75653.0,78.23,78.77,78.18,78.4,75653.0
2021-02-16 09:30:00,80.1,82.9,79.8,81.89,186149.0,80.1,82.9,79.8,81.89,186149.0
2021-02-16 10:00:00,81.89,82.41,80.83,81.72,67775.0,81.89,82.41,80.83,81.72,67775.0
2021-02-16 10:30:00,81.63,82.68,80.66,81.23,168057.0,81.63,82.68,80.66,81.23,168057.0
2021-02-16 11:00:00,81.08,81.58,80.78,80.8,33340.0,81.08,81.58,80.78,80.8,33340.0
2021-02-16 11:30:00,80.78,81.28,80.4,80.91,65109.0,80.78,81.28,80.4,80.91,65109.0
2021-02-16 12:00:00,80.97,81.73,80.83,81.71,27383.0,80.97,81.73,80.83,81.71,27383.0
2021-02-16 12:30:00,81.7,82.07,81.35,81.51,43605.0,81.7,82.07,81.35,81.51,43605.0
2021-02-16 13:00:00,81.33,81.86,81.26,81.53,14084.0,81.33,81.86,81.26,81.53,14084.0
2021-02-16 13:30:00,81.42,81.69,81.14,81.38,18649.0,81.42,81.69,81.14,81.38,18649.0
2021-02-16 14:00:00,81.4,81.58,80.87,80.87,28329.0,81.4,81.58,80.87,80.87,28329.0
2021-02-16 14:30:00,80.92,81.05,80.33,80.52,28280.0,80.92,81.05,80.33,80.52,28280.0
2021-02-16 15:00:00,80.55,80.56,79.85,79.85,46054.0,80.55,80.56,79.85,79.85,46054.0
2021-02-16 15:30:00,79.85,79.91,79.23,79.35,116023.0,79.85,79.91,79.23,79.35,116023.0
2021-02-17 09:30:00,78.11,78.53,76.55,77.54,51317.0,78.11,78.53,76.55,77.54,51317.0
2021-02-17 10:00:00,77.56,78.43,77.56,77.86,31218.0,77.56,78.43,77.56,77.86,31218.0
2021-02-17 10:30:00,77.94,78.19,77.74,78.06,25697.0,77.94,78.19,77.74,78.06,25697.0
2021-02-17 11:00:00,77.9,78.27,77.6,78.27,21345.0,77.9,78.27,77.6,78.27,21345.0
2021-02-17 11:30:00,78.34,78.88,78.04,78.84,32666.0,78.34,78.88,78.04,78.84,32666.0
2021-02-17 12:00:00,78.91,78.91,78.6,78.84,18794.0,78.91,78.91,78.6,78.84,18794.0
2021-02-17 12:30:00,78.92,79.36,78.92,79.25,17340.0,78.92,79.36,78.92,79.25,17340.0
2021-02-17 13:00:00,79.31,79.43,79.15,79.4,13639.0,79.31,79.43,79.15,79.4,13639.0
2021-02-17 13:30:00,79.4,79.93,79.15,79.73,18587.0,79.4,79.93,79.15,79.73,18587.0
2021-02-17 14:00:00,79.78,79.92,79.2,79.2,10553.0,79.78,79.92,79.2,79.2,10553.0
2021-02-17 14:30:00,79.26,79.4,79.07,79.15,11515.0,79.26,79.4,79.07,79.15,11515.0
2021-02-17 15:00:00,79.09,79.34,79.08,79.22,14899.0,79.09,79.34,79.08,79.22,14899.0
2021-02-17 15:30:00,79.2,79.47,78.87,78.94,88909.0,79.2,79.47,78.87,78.94,88909.0
2021-02-18 09:30:00,78.99,79.86,78.71,79.57,45440.0,78.99,79.86,78.71,79.57,45440.0
2021-02-18 10:00:00,79.56,79.92,78.95,79.29,56348.0,79.56,79.92,78.95,79.29,56348.0
2021-02-18 10:30:00,79.45,79.45,78.85,78.86,25580.0,79.45,79.45,78.85,78.86,25580.0
2021-02-18 11:00:00,78.79,79.32,78.75,79.24,24575.0,78.79,79.32,78.75,79.24,24575.0
2021-02-18 11:30:00,79.33,79.4,78.52,78.52,23493.0,79.33,79.4,78.52,78.52,23493.0
2021-02-18 12:00:00,78.5,78.67,78.28,78.38,19905.0,78.5,78.67,78.28,78.38,19905.0
2021-02-18 12:30:00,78.25,78.46,78.02,78.34,14998.0,78.25,78.46,78.02,78.34,14998.0
2021-02-18 13:00:00,78.3,78.66,78.11,78.52,20899.0,78.3,78.66,78.11,78.52,20899.0
2021-02-18 13:30:00,78.56,78.79,78.45,78.46,23462.0,78.56,78.79,78.45,78.46,23462.0
2021-02-18 14:00:00,78.52,78.7,78.46,78.47,27935.0,78.52,78.7,78.46,78.47,27935.0
2021-02-18 14:30:00,78.5,78.67,78.29,78.29,27655.0,78.5,78.67,78.29,78.29,27655.0
2021-02-18 15:00:00,78.29,78.44,77.98,78.14,46987.0,78.29,78.44,77.98,78.14,46987.0
2021-02-18 15:30:00,78.19,78.34,77.88,77.91,150623.0,78.19,78.34,77.88,77.91,150623.0
2021-02-19 09:30:00,78.0,79.0,78.0,78.67,35219.0,78.0,79.0,78.0,78.67,35219.0
2021-02-19 10:00:00,78.87,78.99,78.46,78.99,16169.0,78.87,78.99,78.46,78.99,16169.0
2021-02-19 10:30:00,78.98,79.08,78.31,78.53,22836.0,78.98,79.08,78.31,78.53,22836.0
2021-02-19 11:00:00,78.62,79.25,78.57,79.18,21424.0,78.62,79.25,78.57,79.18,21424.0
2021-02-19 11:30:00,79.16,79.39,79.06,79.17,18818.0,79.16,79.39,79.06,79.17,18818.0
2021-02-19 12:00:00,79.19,79.55,78.87,79.06,21166.0,79.19,79.55,78.87,79.06,21166.0
2021-02-19 12:30:00,79.08,79.28,78.93,79.14,14590.0,79.08,79.28,78.93,79.14,14590.0
2021-02-19 13:00:00,79.2,79.24,78.95,79.15,30847.0,79.2,79.24,78.95,79.15,30847.0
2021-02-19 13:30:00,79.15,79.28,78.97,79.2,34892.0,79.15,79.28,78.97,79.2,34892.0
2021-02-19 14:00:00,79.24,79.49,78.91,79.0,21668.0,79.24,79.49,78.91,79.0,21668.0
2021-02-19 14:30:00,78.97,79.12,78.81,78.96,40607.0,78.97,79.12,78.81,78.96,40607.0
2021-02-19 15:00:00,78.97,79.05,78.76,78.9,27573.0,78.97,79.05,78.76,78.9,27573.0
2021-02-19 15:30:00,78.93,79.15,78.72,78.75,81897.0,78.93,79.15,78.72,78.75,81897.0
2021-02-22 09:30:00,78.6,79.13,78.18,79.13,53347.0,78.6,79.13,78.18,79.13,53347.0
2021-02-22 10:00:00,79.3,79.79,78.74,79.05,75194.0,79.3,79.79,78.74,79.05,75194.0
2021-02-22 10:30:00,79.05,79.44,78.82,79.02,111297.0,79.05,79.44,78.82,79.02,111297.0
2021-02-22 11:00:00,78.99,79.39,78.55,79.31,36930.0,78.99,79.39,78.55,79.31,36930.0
2021-02-22 11:30:00,79.33,79.77,79.25,79.51,34849.0,79.33,79.77,79.25,79.51,34849.0
2021-02-22 12:00:00,79.49,79.71,79.38,79.65,40189.0,79.49,79.71,79.38,79.65,40189.0
2021-02-22 12:30:00,79.67,79.72,79.4,79.53,27622.0,79.67,79.72,79.4,79.53,27622.0
2021-02-22 13:00:00,79.52,79.71,79.42,79.62,20597.0,79.52,79.71,79.42,79.62,20597.0
2021-02-22 13:30:00,79.67,79.85,79.61,79.7,30850.0,79.67,79.85,79.61,79.7,30850.0
2021-02-22 14:00:00,79.69,79.77,79.43,79.52,25980.0,79.69,79.77,79.43,79.52,25980.0
2021-02-22 14:30:00,79.5,79.57,79.39,79.45,20841.0,79.5,79.57,79.39,79.45,20841.0
2021-02-22 15:00:00,79.45,79.46,78.77,78.8,31000.0,79.45,79.46,78.77,78.8,31000.0
2021-02-22 15:30:00,78.85,79.05,78.57,78.64,77029.0,78.85,79.05,78.57,78.64,77029.0
2021-02-23 09:30:00,77.87,78.55,75.21,77.09,56525.0,77.87,78.55,75.21,77.09,56525.0
2021-02-23 10:00:00,77.06,77.54,76.45,76.63,47801.0,77.06,77.54,76.45,76.63,47801.0
2021-02-23 10:30:00,76.59,77.16,76.44,76.8,30086.0,76.59,77.16,76.44,76.8,30086.0
2021-02-23 11:00:00,76.85,77.13,76.15,76.52,30091.0,76.85,77.13,76.15,76.52,30091.0
2021-02-23 11:30:00,76.55,76.71,75.97,76.11,23515.0,76.55,76.71,75.97,76.11,23515.0
2021-02-23 12:00:00,76.13,77.29,76.0,77.29,99372.0,76.13,77.29,76.0,77.29,99372.0
2021-02-23 12:30:00,77.29,77.41,76.58,76.86,103131.0,77.29,77.41,76.58,76.86,103131.0
2021-02-23 13:00:00,76.89,77.29,76.72,77.22,32240.0,76.89,77.29,76.72,77.22,32240.0
2021-02-23 13:30:00,77.21,77.23,76.56,76.91,24662.0,77.21,77.23,76.56,76.91,24662.0
2021-02-23 14:00:00,76.86,77.11,76.69,76.91,27757.0,76.86,77.11,76.69,76.91,27757.0
2021-02-23 14:30:00,76.95,77.2,76.73,77.01,31740.0,76.95,77.2,76.73,77.01,31740.0
2021-02-23 15:00:00,77.01,77.26,76.92,77.23,66182.0,77.01,77.26,76.92,77.23,66182.0
2021-02-23 15:30:00,77.24,77.33,76.88,76.99,199561.0,77.24,77.33,76.88,76.99,199561.0
2021-02-24 09:30:00,76.99,78.18,76.47,76.9,52422.0,76.99,78.18,76.47,76.9,52422.0
2021-02-24 10:00:00,76.98,77.27,76.0,76.76,47152.0,76.98,77.27,76.0,76.76,47152.0
2021-02-24 10:30:00,76.75,77.34,76.68,77.27,65293.0,76.75,77.34,76.68,77.27,65293.0
2021-02-24 11:00:00,77.32,77.69,77.14,77.2,47697.0,77.32,77.69,77.14,77.2,47697.0
2021-02-24 11:30:00,77.21,77.66,77.11,77.57,34545.0,77.21,77.66,77.11,77.57,34545.0
2021-02-24 12:00:00,77.53,77.63,77.38,77.56,30177.0,77.53,77.63,77.38,77.56,30177.0
2021-02-24 12:30:00,77.59,77.89,77.5,77.64,47036.0,77.59,77.89,77.5,77.64,47036.0
2021-02-24 13:00:00,77.7,77.7,77.52,77.63,29873.0,77.7,77.7,77.52,77.63,29873.0
2021-02-24 13:30:00,77.58,78.0,77.55,77.61,39803.0,77.58,78.0,77.55,77.61,39803.0
2021-02-24 14:00:00,77.55,77.69,77.29,77.35,108903.0,77.55,77.69,77.29,77.35,108903.0
2021-02-24 14:30:00,77.4,77.61,77.3,77.35,47315.0,77.4,77.61,77.3,77.35,47315.0
2021-02-24 15:00:00,77.35,77.86,77.27,77.86,107572.0,77.35,77.86,77.27,77.86,107572.0
2021-02-24 15:30:00,77.87,78.27,77.86,78.0,126155.0,77.87,78.27,77.86,78.0,126155.0
2021-02-25 09:30:00,78.43,79.12,78.11,78.99,109278.0,78.43,79.12,78.11,78.99,109278.0
2021-02-25 10:00:00,79.15,79.15,77.43,77.78,69310.0,79.15,79.15,77.43,77.78,69310.0
2021-02-25 10:30:00,77.72,78.18,77.48,77.96,66128.0,77.72,78.18,77.48,77.96,66128.0
2021-02-25 11:00:00,77.99,78.3,77.6,77.64,90676.0,77.99,78.3,77.6,77.64,90676.0
2021-02-25 11:30:00,77.68,77.79,76.85,76.98,25898.0,77.68,77.79,76.85,76.98,25898.0
2021-02-25 12:00:00,76.98,76.98,76.2,76.33,24894.0,76.98,76.98,76.2,76.33,24894.0
2021-02-25 12:30:00,76.32,76.33,75.75,75.84,20972.0,76.32,76.33,75.75,75.84,20972.0
2021-02-25 13:00:00,75.81,76.27,75.48,76.24,26497.0,75.81,76.27,75.48,76.24,26497.0
2021-02-25 13:30:00,76.31,76.68,76.07,76.32,31845.0,76.31,76.68,76.07,76.32,31845.0
2021-02-25 14:00:00,76.24,76.67,76.14,76.61,32284.0,76.24,76.67,76.14,76.61,32284.0
2021-02-25 14:30:00,76.54,76.66,75.88,75.9,39049.0,76.54,76.66,75.88,75.9,39049.0
2021-02-25 15:00:00,75.87,76.04,75.2,75.37,48481.0,75.87,76.04,75.2,75.37,48481.0
2021-02-25 15:30:00,75.38,75.75,75.13,75.61,256026.0,75.38,75.75,75.13,75.61,256026.0
2021-02-26 09:30:00,76.09,77.23,75.77,76.14,44841.0,76.09,77.23,75.77,76.14,44841.0
2021-02-26 10:00:00,75.87,75.88,74.63,74.64,42956.0,75.87,75.88,74.63,74.64,42956.0
2021-02-26 10:30:00,74.72,75.49,74.23,75.31,59864.0,74.72,75.49,74.23,75.31,59864.0
2021-02-26 11:00:00,75.24,75.91,75.15,75.5,135561.0,75.24,75.91,75.15,75.5,135561.0
2021-02-26 11:30:00,75.44,76.22,75.06,75.36,77100.0,75.44,76.22,75.06,75.36,77100.0
2021-02-26 12:00:00,75.45,76.1,75.45,75.94,51280.0,75.45,76.1,75.45,75.94,51280.0
2021-02-26 12:30:00,76.0,76.22,75.72,75.72,61501.0,76.0,76.22,75.72,75.72,61501.0
2021-02-26 13:00:00,75.7,76.01,75.47,75.77,29564.0,75.7,76.01,75.47,75.77,29564.0
2021-02-26 13:30:00,75.82,75.87,75.19,75.31,27773.0,75.82,75.87,75.19,75.31,27773.0
2021-02-26 14:00:00,75.37,75.57,74.97,75.13,32038.0,75.37,75.57,74.97,75.13,32038.0
2021-02-26 14:30:00,75.12,75.45,74.99,75.3,30954.0,75.12,75.45,74.99,75.3,30954.0
2021-02-26 15:00:00,75.35,75.9,75.32,75.36,60868.0,75.35,75.9,75.32,75.36,60868.0
2021-02-26 15:30:00,75.32,75.6,74.91,75.0,157521.0,75.32,75.6,74.91,75.0,157521.0
2021-03-01 09:30:00,76.48,77.56,76.37,76.43,43352.0,76.48,77.56,76.37,76.43,43352.0
2021-03-01 10:00:00,76.56,77.53,76.51,77.29,41824.0,76.56,77.53,76.51,77.29,41824.0
2021-03-01 10:30:00,77.28,77.48,77.09,77.46,64920.0,77.28,77.48,77.09,77.46,64920.0
2021-03-01 11:00:00,77.5,77.71,77.33,77.42,32177.0,77.5,77.71,77.33,77.42,32177.0
2021-03-01 11:30:00,77.47,77.9,77.41,77.6,29798.0,77.47,77.9,77.41,77.6,29798.0
2021-03-01 12:00:00,77.59,77.67,77.29,77.29,24211.0,77.59,77.67,77.29,77.29,24211.0
2021-03-01 12:30:00,77.35,77.66,77.17,77.38,22543.0,77.35,77.66,77.17,77.38,22543.0
2021-03-01 13:00:00,77.39,77.47,76.98,77.35,21937.0,77.39,77.47,76.98,77.35,21937.0
2021-03-01 13:30:00,77.3,77.5,76.95,77.17,25731.0,77.3,77.5,76.95,77.17,25731.0
2021-03-01 14:00:00,77.17,77.52,77.11,77.36,24804.0,77.17,77.52,77.11,77.36,24804.0
2021-03-01 14:30:00,77.34,77.37,76.88,76.93,38203.0,77.34,77.37,76.88,76.93,38203.0
2021-03-01 15:00:00,76.93,77.05,76.62,76.7,41593.0,76.93,77.05,76.62,76.7,41593.0
2021-03-01 15:30:00,76.7,76.75,76.2,76.24,147047.0,76.7,76.75,76.2,76.24,147047.0
2021-03-02 09:30:00,76.49,76.92,76.08,76.5,54841.0,76.49,76.92,76.08,76.5,54841.0
2021-03-02 10:00:00,76.51,76.82,76.28,76.41,31187.0,76.51,76.82,76.28,76.41,31187.0
2021-03-02 10:30:00,76.34,76.38,75.52,76.16,31758.0,76.34,76.38,75.52,76.16,31758.0
2021-03-02 11:00:00,76.24,76.44,75.79,76.38,24428.0,76.24,76.44,75.79,76.38,24428.0
2021-03-02 11:30:00,76.31,76.32,75.97,76.13,18246.0,76.31,76.32,75.97,76.13,18246.0
2021-03-02 12:00:00,76.12,76.57,76.01,76.52,22499.0,76.12,76.57,76.01,76.52,22499.0
2021-03-02 12:30:00,76.5,76.83,76.36,76.5,34426.0,76.5,76.83,76.36,76.5,34426.0
2021-03-02 13:00:00,76.5,76.83,76.41,76.58,42827.0,76.5,76.83,76.41,76.58,42827.0
2021-03-02 13:30:00,76.67,77.0,76.62,76.86,21587.0,76.67,77.0,76.62,76.86,21587.0
2021-03-02 14:00:00,76.86,76.99,76.5,76.69,20777.0,76.86,76.99,76.5,76.69,20777.0
2021-03-02 14:30:00,76.69,76.86,76.34,76.73,33099.0,76.69,76.86,76.34,76.73,33099.0
2021-03-02 15:00:00,76.75,76.89,76.39,76.5,31659.0,76.75,76.89,76.39,76.5,31659.0
2021-03-02 15:30:00,76.45,76.61,76.02,76.14,80045.0,76.45,76.61,76.02,76.14,80045.0
2021-03-03 09:30:00,76.61,79.12,76.59,78.75,101343.0,76.61,79.12,76.59,78.75,101343.0
2021-03-03 10:00:00,78.83,79.43,78.14,78.58,56173.0,78.83,79.43,78.14,78.58,56173.0
2021-03-03 10:30:00,78.49,79.22,78.31,78.92,78597.0,78.49,79.22,78.31,78.92,78597.0
2021-03-03 11:00:00,78.97,79.84,78.96,79.63,51635.0,78.97,79.84,78.96,79.63,51635.0
2021-03-03 11:30:00,79.6,79.76,79.0,79.04,30060.0,79.6,79.76,79.0,79.04,30060.0
2021-03-03 12:00:00,78.92,79.13,78.57,78.81,27098.0,78.92,79.13,78.57,78.81,27098.0
2021-03-03 12:30:00,78.89,79.44,78.7,79.27,26337.0,78.89,79.44,78.7,79.27,26337.0
2021-03-03 13:00:00,79.23,79.78,79.23,79.43,25585.0,79.23,79.78,79.23,79.43,25585.0
2021-03-03 13:30:00,79.56,79.87,79.29,79.35,46128.0,79.56,79.87,79.29,79.35,46128.0
2021-03-03 14:00:00,79.39,79.4,78.62,78.65,34663.0,79.39,79.4,78.62,78.65,34663.0
2021-03-03 14:30:00,78.59,79.25,78.24,79.23,34587.0,78.59,79.25,78.24,79.23,34587.0
2021-03-03 15:00:00,79.19,79.41,78.87,79.0,38787.0,79.19,79.41,78.87,79.0,38787.0
2021-03-03 15:30:00,78.95,78.99,78.42,78.65,132439.0,78.95,78.99,78.42,78.65,132439.0
2021-03-04 09:30:00,78.0,79.84,77.9,79.3,69578.0,78.0,79.84,77.9,79.3,69578.0
2021-03-04 10:00:00,79.48,79.55,77.94,78.29,67191.0,79.48,79.55,77.94,78.29,67191.0
2021-03-04 10:30:00,78.24,79.16,78.13,79.07,55687.0,78.24,79.16,78.13,79.07,55687.0
2021-03-04 11:00:00,79.14,79.64,78.82,79.39,59361.0,79.14,79.64,78.82,79.39,59361.0
2021-03-04 11:30:00,79.41,80.09,79.31,79.86,80168.0,79.41,80.09,79.31,79.86,80168.0
2021-03-04 12:00:00,79.93,80.38,79.53,79.62,69544.0,79.93,80.38,79.53,79.62,69544.0
2021-03-04 12:30:00,79.62,79.9,78.66,78.84,30862.0,79.62,79.9,78.66,78.84,30862.0
2021-03-04 13:00:00,78.83,79.03,77.71,78.27,37673.0,78.83,79.03,77.71,78.27,37673.0
2021-03-04 13:30:00,78.25,78.51,76.81,76.83,40387.0,78.25,78.51,76.81,76.83,40387.0
2021-03-04 14:00:00,76.92,78.21,76.91,78.21,42405.0,76.92,78.21,76.91,78.21,42405.0
2021-03-04 14:30:00,78.13,78.96,77.77,78.93,50894.0,78.13,78.96,77.77,78.93,50894.0
2021-03-04 15:00:00,78.94,79.0,78.55,78.8,55491.0,78.94,79.0,78.55,78.8,55491.0
2021-03-04 15:30:00,78.89,79.4,78.52,79.15,170507.0,78.89,79.4,78.52,79.15,170507.0
2021-03-05 09:30:00,79.46,81.6,79.31,80.86,140447.0,79.46,81.6,79.31,80.86,140447.0
2021-03-05 10:00:00,81.18,81.47,79.81,80.11,45707.0,81.18,81.47,79.81,80.11,45707.0
2021-03-05 10:30:00,80.13,80.98,79.74,80.8,77314.0,80.13,80.98,79.74,80.8,77314.0
2021-03-05 11:00:00,80.72,80.92,80.4,80.72,66369.0,80.72,80.92,80.4,80.72,66369.0
2021-03-05 11:30:00,80.72,81.1,80.51,80.92,31660.0,80.72,81.1,80.51,80.92,31660.0
2021-03-05 12:00:00,81.01,82.07,80.73,82.02,57740.0,81.01,82.07,80.73,82.02,57740.0
2021-03-05 12:30:00,82.04,82.7,81.95,82.56,76615.0,82.04,82.7,81.95,82.56,76615.0
2021-03-05 13:00:00,82.74,83.63,82.37,83.52,126242.0,82.74,83.63,82.37,83.52,126242.0
2021-03-05 13:30:00,83.61,84.25,83.48,84.13,47875.0,83.61,84.25,83.48,84.13,47875.0
2021-03-05 14:00:00,84.17,84.5,83.59,84.5,74652.0,84.17,84.5,83.59,84.5,74652.0
2021-03-05 14:30:00,84.53,84.9,84.25,84.86,62697.0,84.53,84.9,84.25,84.86,62697.0
2021-03-05 15:00:00,84.89,85.49,84.82,85.49,116938.0,84.89,85.49,84.82,85.49,116938.0
2021-03-05 15:30:00,85.5,86.23,85.26,85.79,233359.0,85.5,86.23,85.26,85.79,233359.0
2021-03-08 09:30:00,86.31,89.93,85.99,88.71,236315.0,86.31,89.93,85.99,88.71,236315.0
2021-03-08 10:00:00,88.76,89.3,87.07,87.74,85715.0,88.76,89.3,87.07,87.74,85715.0
2021-03-08 10:30:00,87.63,88.33,87.6,87.97,70026.0,87.63,88.33,87.6,87.97,70026.0
2021-03-08 11:00:00,88.01,88.81,87.9,88.43,107399.0,88.01,88.81,87.9,88.43,107399.0
2021-03-08 11:30:00,88.2,88.52,87.59,88.0,44698.0,88.2,88.52,87.59,88.0,44698.0
2021-03-08 12:00:00,88.01,89.85,88.0,89.77,72030.0,88.01,89.85,88.0,89.77,72030.0
2021-03-08 12:30:00,89.71,90.78,89.7,90.22,43271.0,89.71,90.78,89.7,90.22,43271.0
2021-03-08 13:00:00,90.13,90.28,89.54,90.16,44009.0,90.13,90.28,89.54,90.16,44009.0
2021-03-08 13:30:00,90.21,90.4,88.51,88.56,43768.0,90.21,90.4,88.51,88.56,43768.0
2021-03-08 14:00:00,88.65,89.76,88.65,89.76,24004.0,88.65,89.76,88.65,89.76,24004.0
2021-03-08 14:30:00,89.9,90.27,89.53,89.88,70436.0,89.9,90.27,89.53,89.88,70436.0
2021-03-08 15:00:00,89.83,89.85,89.25,89.71,47609.0,89.83,89.85,89.25,89.71,47609.0
2021-03-08 15:30:00,89.74,90.45,89.74,89.91,174197.0,89.74,90.45,89.74,89.91,174197.0
2021-03-09 09:30:00,90.1,90.64,88.07,88.36,73415.0,90.1,90.64,88.07,88.36,73415.0
2021-03-09 10:00:00,88.45,88.45,86.77,86.77,38239.0,88.45,88.45,86.77,86.77,38239.0
2021-03-09 10:30:00,86.87,87.35,86.57,87.33,27692.0,86.87,87.35,86.57,87.33,27692.0
2021-03-09 11:00:00,87.14,87.92,87.14,87.58,23219.0,87.14,87.92,87.14,87.58,23219.0
2021-03-09 11:30:00,87.51,87.7,86.91,86.93,29355.0,87.51,87.7,86.91,86.93,29355.0
2021-03-09 12:00:00,86.92,87.31,86.77,86.97,21180.0,86.92,87.31,86.77,86.97,21180.0
2021-03-09 12:30:00,87.01,87.44,86.69,86.83,31019.0,87.01,87.44,86.69,86.83,31019.0
2021-03-09 13:00:00,86.93,86.97,85.88,86.29,92313.0,86.93,86.97,85.88,86.29,92313.0
2021-03-09 13:30:00,86.3,86.67,85.64,85.64,37089.0,86.3,86.67,85.64,85.64,37089.0
2021-03-09 14:00:00,85.7,86.41,85.51,85.51,26532.0,85.7,86.41,85.51,85.51,26532.0
2021-03-09 14:30:00,85.49,85.97,85.35,85.55,49357.0,85.49,85.97,85.35,85.55,49357.0
2021-03-09 15:00:00,85.52,86.17,85.33,86.03,47066.0,85.52,86.17,85.33,86.03,47066.0
2021-03-09 15:30:00,86.0,86.15,85.22,85.25,146578.0,86.0,86.15,85.22,85.25,146578.0
2021-03-10 09:30:00,86.34,87.44,84.87,87.04,55482.0,86.34,87.44,84.87,87.04,55482.0
2021-03-10 10:00:00,86.83,87.63,86.83,87.14,43490.0,86.83,87.63,86.83,87.14,43490.0
2021-03-10 10:30:00,87.07,87.49,86.33,87.11,59721.0,87.07,87.49,86.33,87.11,59721.0
2021-03-10 11:00:00,87.16,87.36,86.3,86.51,36125.0,87.16,87.36,86.3,86.51,36125.0
2021-03-10 11:30:00,86.46,87.18,86.43,87.03,108891.0,86.46,87.18,86.43,87.03,108891.0
2021-03-10 12:00:00,87.03,87.21,86.79,87.21,42867.0,87.03,87.21,86.79,87.21,42867.0
2021-03-10 12:30:00,87.11,87.42,86.38,86.86,60678.0,87.11,87.42,86.38,86.86,60678.0
2021-03-10 13:00:00,86.89,87.09,86.44,86.98,32828.0,86.89,87.09,86.44,86.98,32828.0
2021-03-10 13:30:00,87.0,87.17,86.85,87.06,28629.0,87.0,87.17,86.85,87.06,28629.0
2021-03-10 14:00:00,86.97,87.82,86.8,87.82,28991.0,86.97,87.82,86.8,87.82,28991.0
2021-03-10 14:30:00,87.87,88.0,87.66,87.74,40757.0,87.87,88.0,87.66,87.74,40757.0
2021-03-10 15:00:00,87.75,87.96,87.0,87.0,62644.0,87.75,87.96,87.0,87.0,62644.0
2021-03-10 15:30:00,86.9,87.17,86.74,87.11,264500.0,86.9,87.17,86.74,87.11,264500.0
2021-03-11 09:30:00,87.18,87.53,86.2,86.67,112132.0,87.18,87.53,86.2,86.67,112132.0
2021-03-11 10:00:00,86.69,86.95,86.23,86.66,74677.0,86.69,86.95,86.23,86.66,74677.0
2021-03-11 10:30:00,86.65,86.7,85.63,86.06,45779.0,86.65,86.7,85.63,86.06,45779.0
2021-03-11 11:00:00,86.0,86.34,85.38,85.87,50824.0,86.0,86.34,85.38,85.87,50824.0
2021-03-11 11:30:00,85.79,85.96,84.43,84.45,53277.0,85.79,85.96,84.43,84.45,53277.0
2021-03-11 12:00:00,84.48,85.15,84.16,85.07,78952.0,84.48,85.15,84.16,85.07,78952.0
2021-03-11 12:30:00,85.08,85.08,84.78,84.89,29857.0,85.08,85.08,84.78,84.89,29857.0
2021-03-11 13:00:00,84.88,85.27,84.8,85.26,24341.0,84.88,85.27,84.8,85.26,24341.0
2021-03-11 13:30:00,85.26,85.32,84.97,85.05,13015.0,85.26,85.32,84.97,85.05,13015.0
2021-03-11 14:00:00,85.09,86.03,85.06,85.87,15538.0,85.09,86.03,85.06,85.87,15538.0
2021-03-11 14:30:00,85.89,86.44,85.76,86.35,26776.0,85.89,86.44,85.76,86.35,26776.0
2021-03-11 15:00:00,86.3,86.35,85.8,86.06,22079.0,86.3,86.35,85.8,86.06,22079.0
2021-03-11 15:30:00,86.06,86.4,85.93,86.34,122757.0,86.06,86.4,85.93,86.34,122757.0
2021-03-12 09:30:00,87.0,87.35,86.19,86.69,16072.0,87.0,87.35,86.19,86.69,16072.0
2021-03-12 10:00:00,86.83,87.43,86.62,87.43,15479.0,86.83,87.43,86.62,87.43,15479.0
2021-03-12 10:30:00,87.31,87.81,87.19,87.81,16952.0,87.31,87.81,87.19,87.81,16952.0
2021-03-12 11:00:00,87.73,88.35,87.7,88.14,16314.0,87.73,88.35,87.7,88.14,16314.0
2021-03-12 11:30:00,88.04,88.21,87.67,88.08,8386.0,88.04,88.21,87.67,88.08,8386.0
2021-03-12 12:00:00,88.07,88.26,87.83,88.26,24267.0,88.07,88.26,87.83,88.26,24267.0
2021-03-12 12:30:00,88.27,88.32,87.84,87.87,10310.0,88.27,88.32,87.84,87.87,10310.0
2021-03-12 13:00:00,87.88,88.16,87.83,87.89,10576.0,87.88,88.16,87.83,87.89,10576.0
2021-03-12 13:30:00,87.94,87.99,87.78,87.81,10993.0,87.94,87.99,87.78,87.81,10993.0
2021-03-12 14:00:00,87.86,88.24,87.67,88.23,11199.0,87.86,88.24,87.67,88.23,11199.0
2021-03-12 14:30:00,88.34,88.5,88.29,88.42,9629.0,88.34,88.5,88.29,88.42,9629.0
2021-03-12 15:00:00,88.45,88.86,88.29,88.78,22909.0,88.45,88.86,88.29,88.78,22909.0
2021-03-12 15:30:00,88.82,89.14,88.69,89.04,71219.0,88.82,89.14,88.69,89.04,71219.0
2021-03-15 09:30:00,88.3,88.5,87.15,87.77,39029.0,88.3,88.5,87.15,87.77,39029.0
2021-03-15 10:00:00,87.93,88.12,86.53,87.99,19646.0,87.93,88.12,86.53,87.99,19646.0
2021-03-15 10:30:00,88.11,88.28,87.24,87.26,20999.0,88.11,88.28,87.24,87.26,20999.0
2021-03-15 11:00:00,87.25,87.63,87.04,87.54,26031.0,87.25,87.63,87.04,87.54,26031.0
2021-03-15 11:30:00,87.62,87.62,86.78,87.08,25068.0,87.62,87.62,86.78,87.08,25068.0
2021-03-15 12:00:00,87.04,87.77,87.02,87.68,17839.0,87.04,87.77,87.02,87.68,17839.0
2021-03-15 12:30:00,87.64,87.78,87.3,87.52,12766.0,87.64,87.78,87.3,87.52,12766.0
2021-03-15 13:00:00,87.53,87.54,87.09,87.15,18104.0,87.53,87.54,87.09,87.15,18104.0
2021-03-15 13:30:00,87.1,87.21,86.91,87.21,26334.0,87.1,87.21,86.91,87.21,26334.0
2021-03-15 14:00:00,87.25,87.26,86.9,87.17,19744.0,87.25,87.26,86.9,87.17,19744.0
2021-03-15 14:30:00,87.17,87.38,87.01,87.38,29086.0,87.17,87.38,87.01,87.38,29086.0
2021-03-15 15:00:00,87.41,87.76,87.15,87.75,43174.0,87.41,87.76,87.15,87.75,43174.0
2021-03-15 15:30:00,87.73,88.08,87.51,87.79,135276.0,87.73,88.08,87.51,87.79,135276.0
2021-03-16 09:30:00,87.77,89.14,86.66,88.69,62556.0,87.77,89.14,86.66,88.69,62556.0
2021-03-16 10:00:00,88.84,89.62,88.76,89.51,50652.0,88.84,89.62,88.76,89.51,50652.0
2021-03-16 10:30:00,89.6,89.81,88.81,88.81,45685.0,89.6,89.81,88.81,88.81,45685.0
2021-03-16 11:00:00,88.88,89.66,88.76,89.05,47630.0,88.88,89.66,88.76,89.05,47630.0
2021-03-16 11:30:00,89.05,89.16,88.8,89.16,28889.0,89.05,89.16,88.8,89.16,28889.0
2021-03-16 12:00:00,89.24,89.64,89.09,89.17,42080.0,89.24,89.64,89.09,89.17,42080.0
2021-03-16 12:30:00,89.17,89.53,89.12,89.51,47815.0,89.17,89.53,89.12,89.51,47815.0
2021-03-16 13:00:00,89.6,90.0,89.57,89.84,33030.0,89.6,90.0,89.57,89.84,33030.0
2021-03-16 13:30:00,89.83,90.09,89.53,89.59,33730.0,89.83,90.09,89.53,89.59,33730.0
2021-03-16 14:00:00,89.59,89.93,89.39,89.43,28337.0,89.59,89.93,89.39,89.43,28337.0
2021-03-16 14:30:00,89.43,89.77,89.36,89.5,62313.0,89.43,89.77,89.36,89.5,62313.0
2021-03-16 15:00:00,89.46,90.06,89.24,89.9,52022.0,89.46,90.06,89.24,89.9,52022.0
2021-03-16 15:30:00,89.91,90.03,89.31,89.53,105394.0,89.91,90.03,89.31,89.53,105394.0
2021-03-17 09:30:00,89.59,90.94,89.4,90.49,108612.0,89.59,90.94,89.4,90.49,108612.0
2021-03-17 10:00:00,90.42,90.98,89.67,90.05,37400.0,90.42,90.98,89.67,90.05,37400.0
2021-03-17 10:30:00,90.09,90.09,89.44,89.44,39539.0,90.09,90.09,89.44,89.44,39539.0
2021-03-17 11:00:00,89.42,90.01,89.35,89.95,64164.0,89.42,90.01,89.35,89.95,64164.0
2021-03-17 11:30:00,89.94,90.54,89.94,90.11,65765.0,89.94,90.54,89.94,90.11,65765.0
2021-03-17 12:00:00,90.25,90.55,89.74,89.9,34461.0,90.25,90.55,89.74,89.9,34461.0
2021-03-17 12:30:00,89.88,90.0,89.6,89.63,18608.0,89.88,90.0,89.6,89.63,18608.0
2021-03-17 13:00:00,89.66,89.66,88.97,89.39,24483.0,89.66,89.66,88.97,89.39,24483.0
2021-03-17 13:30:00,89.32,89.44,89.19,89.36,50681.0,89.32,89.44,89.19,89.36,50681.0
2021-03-17 14:00:00,89.36,90.0,89.1,89.1,63274.0,89.36,90.0,89.1,89.1,63274.0
2021-03-17 14:30:00,89.08,90.0,89.01,89.72,44024.0,89.08,90.0,89.01,89.72,44024.0
2021-03-17 15:00:00,89.75,90.12,89.56,89.85,43244.0,89.75,90.12,89.56,89.85,43244.0
2021-03-17 15:30:00,89.8,90.0,89.34,89.93,101648.0,89.8,90.0,89.34,89.93,101648.0
2021-03-18 09:30:00,89.65,90.57,89.24,90.06,61962.0,89.65,90.57,89.24,90.06,61962.0
2021-03-18 10:00:00,90.0,90.65,90.0,90.13,40930.0,90.0,90.65,90.0,90.13,40930.0
2021-03-18 10:30:00,90.12,91.4,90.07,91.05,99378.0,90.12,91.4,90.07,91.05,99378.0
2021-03-18 11:00:00,91.05,91.92,91.0,91.92,53326.0,91.05,91.92,91.0,91.92,53326.0
2021-03-18 11:30:00,91.88,92.04,91.46,91.94,35384.0,91.88,92.04,91.46,91.94,35384.0
2021-03-18 12:00:00,91.96,92.4,91.77,91.82,44948.0,91.96,92.4,91.77,91.82,44948.0
2021-03-18 12:30:00,91.85,92.05,91.62,91.82,24604.0,91.85,92.05,91.62,91.82,24604.0
2021-03-18 13:00:00,91.71,92.06,91.61,92.01,24122.0,91.71,92.06,91.61,92.01,24122.0
2021-03-18 13:30:00,91.9,92.11,91.82,91.88,29055.0,91.9,92.11,91.82,91.88,29055.0
2021-03-18 14:00:00,91.87,91.87,91.21,91.21,35421.0,91.87,91.87,91.21,91.21,35421.0
2021-03-18 14:30:00,91.34,91.34,90.68,91.26,27019.0,91.34,91.34,90.68,91.26,27019.0
2021-03-18 15:00:00,91.21,91.3,90.71,90.94,50874.0,91.21,91.3,90.71,90.94,50874.0
2021-03-18 15:30:00,90.91,90.91,89.79,90.29,134611.0,90.91,90.91,89.79,90.29,134611.0
2021-03-19 09:30:00,89.66,90.29,88.61,90.01,78366.0,89.66,90.29,88.61,90.01,78366.0
2021-03-19 10:00:00,90.06,90.3,89.42,89.83,40832.0,90.06,90.3,89.42,89.83,40832.0
2021-03-19 10:30:00,89.86,90.37,89.25,90.29,33180.0,89.86,90.37,89.25,90.29,33180.0
2021-03-19 11:00:00,90.22,90.47,89.86,89.86,20805.0,90.22,90.47,89.86,89.86,20805.0
2021-03-19 11:30:00,89.84,90.59,89.84,90.26,20038.0,89.84,90.59,89.84,90.26,20038.0
2021-03-19 12:00:00,90.27,90.52,90.12,90.34,22837.0,90.27,90.52,90.12,90.34,22837.0
2021-03-19 12:30:00,90.36,90.65,90.36,90.55,26496.0,90.36,90.65,90.36,90.55,26496.0
2021-03-19 13:00:00,90.58,90.59,90.02,90.13,21801.0,90.58,90.59,90.02,90.13,21801.0
2021-03-19 13:30:00,90.16,90.31,89.97,90.31,19304.0,90.16,90.31,89.97,90.31,19304.0
2021-03-19 14:00:00,90.35,90.43,89.64,89.87,33230.0,90.35,90.43,89.64,89.87,33230.0
2021-03-19 14:30:00,89.84,90.25,89.78,90.22,38176.0,89.84,90.25,89.78,90.22,38176.0
2021-03-19 15:00:00,90.32,90.37,89.77,89.88,64325.0,90.32,90.37,89.77,89.88,64325.0
2021-03-19 15:30:00,89.95,90.38,89.49,89.96,142437.0,89.95,90.38,89.49,89.96,142437.0
2021-03-22 09:30:00,89.43,89.43,87.12,87.2,51490.0,89.43,89.43,87.12,87.2,51490.0
2021-03-22 10:00:00,87.23,87.85,86.9,86.91,36656.0,87.23,87.85,86.9,86.91,36656.0
2021-03-22 10:30:00,86.79,87.34,86.72,86.72,20759.0,86.79,87.34,86.72,86.72,20759.0
2021-03-22 11:00:00,86.62,86.9,86.11,86.45,53850.0,86.62,86.9,86.11,86.45,53850.0
2021-03-22 11:30:00,86.41,86.78,86.22,86.42,22071.0,86.41,86.78,86.22,86.42,22071.0
2021-03-22 12:00:00,86.46,86.92,86.22,86.87,44869.0,86.46,86.92,86.22,86.87,44869.0
2021-03-22 12:30:00,86.87,87.46,86.81,87.42,26009.0,86.87,87.46,86.81,87.42,26009.0
2021-03-22 13:00:00,87.5,87.64,87.36,87.61,10730.0,87.5,87.64,87.36,87.61,10730.0
2021-03-22 13:30:00,87.66,87.81,87.58,87.81,14104.0,87.66,87.81,87.58,87.81,14104.0
2021-03-22 14:00:00,87.8,88.01,87.75,87.76,14012.0,87.8,88.01,87.75,87.76,14012.0
2021-03-22 14:30:00,87.73,87.81,87.37,87.46,16562.0,87.73,87.81,87.37,87.46,16562.0
2021-03-22 15:00:00,87.51,87.92,87.44,87.53,26062.0,87.51,87.92,87.44,87.53,26062.0
2021-03-22 15:30:00,87.55,87.95,87.38,87.79,70101.0,87.55,87.95,87.38,87.79,70101.0
2021-03-23 09:30:00,87.07,87.86,86.56,87.86,27024.0,87.07,87.86,86.56,87.86,27024.0
2021-03-23 10:00:00,87.98,88.14,87.28,87.47,22713.0,87.98,88.14,87.28,87.47,22713.0
2021-03-23 10:30:00,87.47,87.5,86.43,86.8,27964.0,87.47,87.5,86.43,86.8,27964.0
2021-03-23 11:00:00,86.8,87.67,86.76,87.63,23629.0,86.8,87.67,86.76,87.63,23629.0
2021-03-23 11:30:00,87.57,87.72,87.37,87.59,29723.0,87.57,87.72,87.37,87.59,29723.0
2021-03-23 12:00:00,87.55,88.69,87.53,87.8,298204.0,87.55,88.69,87.53,87.8,298204.0
2021-03-23 12:30:00,87.8,88.33,87.68,88.03,28913.0,87.8,88.33,87.68,88.03,28913.0
2021-03-23 13:00:00,87.95,88.38,87.9,88.08,29143.0,87.95,88.38,87.9,88.08,29143.0
2021-03-23 13:30:00,88.05,88.06,87.4,87.56,21831.0,88.05,88.06,87.4,87.56,21831.0
2021-03-23 14:00:00,87.58,87.92,87.27,87.4,19629.0,87.58,87.92,87.27,87.4,19629.0
2021-03-23 14:30:00,87.4,87.46,86.96,86.96,31588.0,87.4,87.46,86.96,86.96,31588.0
2021-03-23 15:00:00,87.01,87.21,86.32,86.61,46082.0,87.01,87.21,86.32,86.61,46082.0
2021-03-23 15:30:00,86.55,86.63,86.08,86.54,84825.0,86.55,86.63,86.08,86.54,84825.0
2021-03-24 09:30:00,87.74,88.96,87.07,87.7,47482.0,87.74,88.96,87.07,87.7,47482.0
2021-03-24 10:00:00,87.72,88.09,86.78,86.93,35249.0,87.72,88.09,86.78,86.93,35249.0
2021-03-24 10:30:00,86.85,88.55,86.85,88.2,57464.0,86.85,88.55,86.85,88.2,57464.0
2021-03-24 11:00:00,88.25,88.49,87.0,87.11,22994.0,88.25,88.49,87.0,87.11,22994.0
2021-03-24 11:30:00,87.11,87.21,86.9,87.14,24330.0,87.11,87.21,86.9,87.14,24330.0
2021-03-24 12:00:00,87.04,87.78,86.98,87.76,27682.0,87.04,87.78,86.98,87.76,27682.0
2021-03-24 12:30:00,87.78,87.83,87.08,87.22,23842.0,87.78,87.83,87.08,87.22,23842.0
2021-03-24 13:00:00,87.19,87.23,86.47,86.8,17015.0,87.19,87.23,86.47,86.8,17015.0
2021-03-24 13:30:00,86.85,87.37,86.76,87.31,15938.0,86.85,87.37,86.76,87.31,15938.0
2021-03-24 14:00:00,87.15,87.19,86.53,86.53,13939.0,87.15,87.19,86.53,86.53,13939.0
2021-03-24 14:30:00,86.5,86.73,86.14,86.28,27634.0,86.5,86.73,86.14,86.28,27634.0
2021-03-24 15:00:00,86.29,86.94,86.29,86.43,32911.0,86.29,86.94,86.29,86.43,32911.0
2021-03-24 15:30:00,86.38,86.47,85.58,85.72,96038.0,86.38,86.47,85.58,85.72,96038.0
2021-03-25 09:30:00,85.44,86.44,85.15,86.09,41278.0,85.44,86.44,85.15,86.09,41278.0
2021-03-25 10:00:00,85.94,86.67,85.94,86.49,28141.0,85.94,86.67,85.94,86.49,28141.0
2021-03-25 10:30:00,86.48,86.61,85.88,86.31,56300.0,86.48,86.61,85.88,86.31,56300.0
2021-03-25 11:00:00,86.47,87.73,86.36,87.49,38285.0,86.47,87.73,86.36,87.49,38285.0
2021-03-25 11:30:00,87.57,88.43,87.43,88.32,57280.0,87.57,88.43,87.43,88.32,57280.0
2021-03-25 12:00:00,88.46,88.76,88.23,88.42,42640.0,88.46,88.76,88.23,88.42,42640.0
2021-03-25 12:30:00,88.46,89.47,88.45,89.01,51139.0,88.46,89.47,88.45,89.01,51139.0
2021-03-25 13:00:00,88.96,89.17,88.69,88.84,26672.0,88.96,89.17,88.69,88.84,26672.0
2021-03-25 13:30:00,88.77,89.21,88.69,88.93,49242.0,88.77,89.21,88.69,88.93,49242.0
2021-03-25 14:00:00,88.93,89.35,88.64,88.96,23195.0,88.93,89.35,88.64,88.96,23195.0
2021-03-25 14:30:00,88.98,89.78,88.91,89.7,28127.0,88.98,89.78,88.91,89.7,28127.0
2021-03-25 15:00:00,89.75,90.2,89.5,90.0,44853.0,89.75,90.2,89.5,90.0,44853.0
2021-03-25 15:30:00,89.95,90.22,89.82,90.03,113192.0,89.95,90.22,89.82,90.03,113192.0
2021-03-26 09:30:00,90.96,91.22,89.62,90.73,33493.0,90.96,91.22,89.62,90.73,33493.0
2021-03-26 10:00:00,90.82,92.11,90.74,92.1,38508.0,90.82,92.11,90.74,92.1,38508.0
2021-03-26 10:30:00,92.05,92.19,91.28,91.42,41659.0,92.05,92.19,91.28,91.42,41659.0
2021-03-26 11:00:00,91.32,92.05,91.05,91.71,38806.0,91.32,92.05,91.05,91.71,38806.0
2021-03-26 11:30:00,91.69,92.41,91.68,92.38,39648.0,91.69,92.41,91.68,92.38,39648.0
2021-03-26 12:00:00,92.32,92.78,92.2,92.46,26692.0,92.32,92.78,92.2,92.46,26692.0
2021-03-26 12:30:00,92.54,92.79,92.12,92.27,24845.0,92.54,92.79,92.12,92.27,24845.0
2021-03-26 13:00:00,92.28,92.59,92.2,92.25,21798.0,92.28,92.59,92.2,92.25,21798.0
2021-03-26 13:30:00,92.26,92.39,91.71,91.94,19466.0,92.26,92.39,91.71,91.94,19466.0
2021-03-26 14:00:00,91.88,91.92,91.27,91.81,32689.0,91.88,91.92,91.27,91.81,32689.0
2021-03-26 14:30:00,91.82,92.54,91.78,92.52,32078.0,91.82,92.54,91.78,92.52,32078.0
2021-03-26 15:00:00,92.54,92.78,92.35,92.5,57311.0,92.54,92.78,92.35,92.5,57311.0
2021-03-26 15:30:00,92.5,93.41,92.47,93.4,81873.0,92.5,93.41,92.47,93.4,81873.0
2021-03-29 09:30:00,93.55,96.2,93.55,94.83,71832.0,93.55,96.2,93.55,94.83,71832.0
2021-03-29 10:00:00,94.75,94.95,93.18,93.25,50231.0,94.75,94.95,93.18,93.25,50231.0
2021-03-29 10:30:00,93.23,93.66,92.98,93.16,25498.0,93.23,93.66,92.98,93.16,25498.0
2021-03-29 11:00:00,92.97,93.14,92.48,92.75,28429.0,92.97,93.14,92.48,92.75,28429.0
2021-03-29 11:30:00,92.85,93.08,92.69,92.9,15851.0,92.85,93.08,92.69,92.9,15851.0
2021-03-29 12:00:00,92.98,93.08,92.39,92.77,15453.0,92.98,93.08,92.39,92.77,15453.0
2021-03-29 12:30:00,92.94,93.24,92.84,93.14,20913.0,92.94,93.24,92.84,93.14,20913.0
2021-03-29 13:00:00,93.24,93.49,92.96,93.0,21276.0,93.24,93.49,92.96,93.0,21276.0
2021-03-29 13:30:00,93.01,93.17,92.51,92.51,19089.0,93.01,93.17,92.51,92.51,19089.0
2021-03-29 14:00:00,92.4,92.92,92.4,92.67,16409.0,92.4,92.92,92.4,92.67,16409.0
2021-03-29 14:30:00,92.67,92.9,92.36,92.72,20743.0,92.67,92.9,92.36,92.72,20743.0
2021-03-29 15:00:00,92.72,93.46,92.64,93.38,39877.0,92.72,93.46,92.64,93.38,39877.0
2021-03-29 15:30:00,93.34,93.35,92.02,92.09,92841.0,93.34,93.35,92.02,92.09,92841.0
2021-03-30 09:30:00,91.8,93.61,91.8,93.5,34208.0,91.8,93.61,91.8,93.5,34208.0
2021-03-30 10:00:00,93.38,93.68,92.94,93.4,31295.0,93.38,93.68,92.94,93.4,31295.0
2021-03-30 10:30:00,93.53,93.84,93.09,93.48,24933.0,93.53,93.84,93.09,93.48,24933.0
2021-03-30 11:00:00,93.54,93.7,93.31,93.39,19616.0,93.54,93.7,93.31,93.39,19616.0
2021-03-30 11:30:00,93.44,93.48,93.08,93.16,25542.0,93.44,93.48,93.08,93.16,25542.0
2021-03-30 12:00:00,93.32,93.69,93.1,93.52,17891.0,93.32,93.69,93.1,93.52,17891.0
2021-03-30 12:30:00,93.52,94.09,93.47,93.9,22283.0,93.52,94.09,93.47,93.9,22283.0
2021-03-30 13:00:00,93.97,94.0,93.53,93.76,11047.0,93.97,94.0,93.53,93.76,11047.0
2021-03-30 13:30:00,93.78,94.04,93.53,94.02,18736.0,93.78,94.04,93.53,94.02,18736.0
2021-03-30 14:00:00,93.98,94.38,93.75,94.2,29707.0,93.98,94.38,93.75,94.2,29707.0
2021-03-30 14:30:00,94.21,94.39,93.95,94.27,24903.0,94.21,94.39,93.95,94.27,24903.0
2021-03-30 15:00:00,94.22,94.9,94.17,94.68,48812.0,94.22,94.9,94.17,94.68,48812.0
2021-03-30 15:30:00,94.7,94.99,94.52,94.84,92321.0,94.7,94.99,94.52,94.84,92321.0
2021-03-31 09:30:00,94.85,95.86,94.42,94.96,48338.0,94.85,95.86,94.42,94.96,48338.0
2021-03-31 10:00:00,95.17,95.17,93.77,93.93,26260.0,95.17,95.17,93.77,93.93,26260.0
2021-03-31 10:30:00,93.83,94.03,93.35,93.86,17123.0,93.83,94.03,93.35,93.86,17123.0
2021-03-31 11:00:00,93.86,94.58,93.75,94.44,24359.0,93.86,94.58,93.75,94.44,24359.0
2021-03-31 11:30:00,94.32,94.32,93.47,93.92,17649.0,94.32,94.32,93.47,93.92,17649.0
2021-03-31 12:00:00,93.84,94.05,93.77,93.98,10882.0,93.84,94.05,93.77,93.98,10882.0
2021-03-31 12:30:00,93.9,94.19,93.75,94.02,10418.0,93.9,94.19,93.75,94.02,10418.0
2021-03-31 13:00:00,94.16,94.24,93.72,93.72,14247.0,94.16,94.24,93.72,93.72,14247.0
2021-03-31 13:30:00,93.73,94.13,93.59,94.02,21787.0,93.73,94.13,93.59,94.02,21787.0
2021-03-31 14:00:00,94.01,94.18,93.74,93.9,17124.0,94.01,94.18,93.74,93.9,17124.0
2021-03-31 14:30:00,93.95,94.21,93.56,93.56,40515.0,93.95,94.21,93.56,93.56,40515.0
2021-03-31 15:00:00,93.58,94.09,93.48,93.91,23854.0,93.58,94.09,93.48,93.91,23854.0
2021-03-31 15:30:00,93.89,93.93,93.14,93.14,108652.0,93.89,93.93,93.14,93.14,108652.0
2021-04-01 09:30:00,92.45,93.13,90.41,90.51,125093.0,92.45,93.13,90.41,90.51,125093.0
2021-04-01 10:00:00,90.66,91.43,90.66,90.93,62920.0,90.66,91.43,90.66,90.93,62920.0
2021-04-01 10:30:00,90.98,91.41,90.93,91.25,20972.0,90.98,91.41,90.93,91.25,20972.0
2021-04-01 11:00:00,91.22,91.49,90.99,91.49,27630.0,91.22,91.49,90.99,91.49,27630.0
2021-04-01 11:30:00,91.6,91.9,91.42,91.85,18451.0,91.6,91.9,91.42,91.85,18451.0
2021-04-01 12:00:00,91.81,92.27,91.77,92.08,17944.0,91.81,92.27,91.77,92.08,17944.0
2021-04-01 12:30:00,92.09,92.39,92.09,92.25,6195.0,92.09,92.39,92.09,92.25,6195.0
2021-04-01 13:00:00,92.21,92.4,92.06,92.27,12414.0,92.21,92.4,92.06,92.27,12414.0
2021-04-01 13:30:00,92.32,92.63,92.22,92.38,11106.0,92.32,92.63,92.22,92.38,11106.0
2021-04-01 14:00:00,92.4,92.45,92.23,92.3,8718.0,92.4,92.45,92.23,92.3,8718.0
2021-04-01 14:30:00,92.27,92.43,92.16,92.23,7509.0,92.27,92.43,92.16,92.23,7509.0
2021-04-01 15:00:00,92.17,92.51,91.96,92.36,20529.0,92.17,92.51,91.96,92.36,20529.0
2021-04-01 15:30:00,92.38,92.46,92.02,92.05,129943.0,92.38,92.46,92.02,92.05,129943.0
2021-04-05 09:30:00,93.56,93.75,92.36,92.51,26443.0,93.56,93.75,92.36,92.51,26443.0
2021-04-05 10:00:00,92.57,92.69,91.8,92.41,21147.0,92.57,92.69,91.8,92.41,21147.0
2021-04-05 10:30:00,92.55,92.88,92.03,92.25,15638.0,92.55,92.88,92.03,92.25,15638.0
2021-04-05 11:00:00,92.14,92.57,92.13,92.45,21020.0,92.14,92.57,92.13,92.45,21020.0
2021-04-05 11:30:00,92.32,92.64,92.32,92.56,11224.0,92.32,92.64,92.32,92.56,11224.0
2021-04-05 12:00:00,92.57,92.62,92.03,92.23,24994.0,92.57,92.62,92.03,92.23,24994.0
2021-04-05 12:30:00,92.19,92.31,91.97,92.08,24471.0,92.19,92.31,91.97,92.08,24471.0
2021-04-05 13:00:00,92.04,92.28,91.97,92.2,38319.0,92.04,92.28,91.97,92.2,38319.0
2021-04-05 13:30:00,92.25,92.4,92.05,92.39,43645.0,92.25,92.4,92.05,92.39,43645.0
2021-04-05 14:00:00,92.41,92.85,92.29,92.55,96420.0,92.41,92.85,92.29,92.55,96420.0
2021-04-05 14:30:00,92.59,92.69,92.21,92.23,15077.0,92.59,92.69,92.21,92.23,15077.0
2021-04-05 15:00:00,92.19,92.55,92.01,92.22,14365.0,92.19,92.55,92.01,92.22,14365.0
2021-04-05 15:30:00,92.26,92.67,92.18,92.49,83215.0,92.26,92.67,92.18,92.49,83215.0
2021-04-06 09:30:00,91.72,92.7,91.25,91.74,16985.0,91.72,92.7,91.25,91.74,16985.0
2021-04-06 10:00:00,91.59,92.24,91.59,91.96,15888.0,91.59,92.24,91.59,91.96,15888.0
2021-04-06 10:30:00,91.99,92.04,91.3,91.6,18184.0,91.99,92.04,91.3,91.6,18184.0
2021-04-06 11:00:00,91.55,91.7,90.73,90.92,24660.0,91.55,91.7,90.73,90.92,24660.0
2021-04-06 11:30:00,90.92,91.12,90.65,90.72,25374.0,90.92,91.12,90.65,90.72,25374.0
2021-04-06 12:00:00,90.67,90.94,90.66,90.66,12549.0,90.67,90.94,90.66,90.66,12549.0
2021-04-06 12:30:00,90.68,91.11,90.65,91.09,18789.0,90.68,91.11,90.65,91.09,18789.0
2021-04-06 13:00:00,91.07,91.19,90.77,90.81,44220.0,91.07,91.19,90.77,90.81,44220.0
2021-04-06 13:30:00,90.78,91.27,90.72,91.25,56960.0,90.78,91.27,90.72,91.25,56960.0
2021-04-06 14:00:00,91.27,91.45,91.16,91.22,18349.0,91.27,91.45,91.16,91.22,18349.0
2021-04-06 14:30:00,91.19,91.39,91.0,91.18,20785.0,91.19,91.39,91.0,91.18,20785.0
2021-04-06 15:00:00,91.2,91.2,90.55,90.69,30952.0,91.2,91.2,90.55,90.69,30952.0
2021-04-06 15:30:00,90.73,91.36,90.68,91.29,134149.0,90.73,91.36,90.68,91.29,134149.0
2021-04-07 09:30:00,91.5,91.69,89.86,90.01,21522.0,91.5,91.69,89.86,90.01,21522.0
2021-04-07 10:00:00,90.04,91.11,89.83,90.86,31415.0,90.04,91.11,89.83,90.86,31415.0
2021-04-07 10:30:00,90.88,91.11,90.63,90.81,16348.0,90.88,91.11,90.63,90.81,16348.0
2021-04-07 11:00:00,90.81,91.21,90.76,91.09,19765.0,90.81,91.21,90.76,91.09,19765.0
2021-04-07 11:30:00,91.08,91.12,90.44,90.48,18452.0,91.08,91.12,90.44,90.48,18452.0
2021-04-07 12:00:00,90.49,90.85,90.41,90.73,11622.0,90.49,90.85,90.41,90.73,11622.0
2021-04-07 12:30:00,90.79,91.31,90.76,91.28,11338.0,90.79,91.31,90.76,91.28,11338.0
2021-04-07 13:00:00,91.35,91.37,90.98,91.19,12925.0,91.35,91.37,90.98,91.19,12925.0
2021-04-07 13:30:00,91.25,91.25,90.55,90.73,19947.0,91.25,91.25,90.55,90.73,19947.0
2021-04-07 14:00:00,90.7,91.34,90.7,91.24,13035.0,90.7,91.34,90.7,91.24,13035.0
2021-04-07 14:30:00,91.11,91.11,90.78,90.94,12917.0,91.11,91.11,90.78,90.94,12917.0
2021-04-07 15:00:00,90.98,91.17,90.67,90.71,16356.0,90.98,91.17,90.67,90.71,16356.0
2021-04-07 15:30:00,90.73,90.9,90.65,90.69,53477.0,90.73,90.9,90.65,90.69,53477.0
2021-04-08 09:30:00,90.84,90.84,89.25,89.63,13714.0,90.84,90.84,89.25,89.63,13714.0
2021-04-08 10:00:00,89.65,89.84,89.34,89.7,25793.0,89.65,89.84,89.34,89.7,25793.0
2021-04-08 10:30:00,89.77,90.53,89.71,89.92,18875.0,89.77,90.53,89.71,89.92,18875.0
2021-04-08 11:00:00,89.96,90.47,89.9,90.22,14328.0,89.96,90.47,89.9,90.22,14328.0
2021-04-08 11:30:00,90.19,90.82,90.15,90.81,16673.0,90.19,90.82,90.15,90.81,16673.0
2021-04-08 12:00:00,90.81,91.35,90.78,91.35,13301.0,90.81,91.35,90.78,91.35,13301.0
2021-04-08 12:30:00,91.32,91.53,91.28,91.42,12225.0,91.32,91.53,91.28,91.42,12225.0
2021-04-08 13:00:00,91.39,91.74,91.38,91.45,23523.0,91.39,91.74,91.38,91.45,23523.0
2021-04-08 13:30:00,91.39,91.5,90.97,90.99,18547.0,91.39,91.5,90.97,90.99,18547.0
2021-04-08 14:00:00,90.95,91.46,90.87,91.25,11697.0,90.95,91.46,90.87,91.25,11697.0
2021-04-08 14:30:00,91.25,91.6,91.2,91.55,16715.0,91.25,91.6,91.2,91.55,16715.0
2021-04-08 15:00:00,91.52,91.73,91.42,91.71,18870.0,91.52,91.73,91.42,91.71,18870.0
2021-04-08 15:30:00,91.69,91.87,91.58,91.63,73021.0,91.69,91.87,91.58,91.63,73021.0
2021-04-09 09:30:00,92.0,92.44,91.9,92.43,18000.0,92.0,92.44,91.9,92.43,18000.0
2021-04-09 10:00:00,92.48,92.51,91.51,92.15,10484.0,92.48,92.51,91.51,92.15,10484.0
2021-04-09 10:30:00,92.23,92.5,91.79,92.31,13199.0,92.23,92.5,91.79,92.31,13199.0
2021-04-09 11:00:00,92.25,92.63,92.06,92.09,17665.0,92.25,92.63,92.06,92.09,17665.0
2021-04-09 11:30:00,92.06,92.43,91.87,92.12,23190.0,92.06,92.43,91.87,92.12,23190.0
2021-04-09 12:00:00,92.05,92.36,92.0,92.23,12442.0,92.05,92.36,92.0,92.23,12442.0
2021-04-09 12:30:00,92.19,92.38,92.08,92.19,15621.0,92.19,92.38,92.08,92.19,15621.0
2021-04-09 13:00:00,92.19,92.28,92.08,92.22,22752.0,92.19,92.28,92.08,92.22,22752.0
2021-04-09 13:30:00,92.19,92.23,91.98,92.1,11360.0,92.19,92.23,91.98,92.1,11360.0
2021-04-09 14:00:00,92.05,92.26,91.93,92.17,10348.0,92.05,92.26,91.93,92.17,10348.0
2021-04-09 14:30:00,92.12,92.67,92.12,92.53,10036.0,92.12,92.67,92.12,92.53,10036.0
2021-04-09 15:00:00,92.5,92.79,92.3,92.73,21633.0,92.5,92.79,92.3,92.73,21633.0
2021-04-09 15:30:00,92.72,93.2,92.67,93.12,72233.0,92.72,93.2,92.67,93.12,72233.0
2021-04-12 09:30:00,93.24,93.91,92.4,92.56,17538.0,93.24,93.91,92.4,92.56,17538.0
2021-04-12 10:00:00,92.52,92.91,92.29,92.45,12744.0,92.52,92.91,92.29,92.45,12744.0
2021-04-12 10:30:00,92.58,93.02,92.53,92.84,14468.0,92.58,93.02,92.53,92.84,14468.0
2021-04-12 11:00:00,92.78,93.01,92.34,93.0,13218.0,92.78,93.01,92.34,93.0,13218.0
2021-04-12 11:30:00,93.0,93.1,92.81,93.0,8157.0,93.0,93.1,92.81,93.0,8157.0
2021-04-12 12:00:00,93.0,93.06,92.89,93.0,15059.0,93.0,93.06,92.89,93.0,15059.0
2021-04-12 12:30:00,93.0,93.34,92.99,93.07,11984.0,93.0,93.34,92.99,93.07,11984.0
2021-04-12 13:00:00,93.11,93.11,92.65,92.7,20319.0,93.11,93.11,92.65,92.7,20319.0
2021-04-12 13:30:00,92.73,92.89,92.66,92.7,16983.0,92.73,92.89,92.66,92.7,16983.0
2021-04-12 14:00:00,92.76,92.9,92.45,92.9,15356.0,92.76,92.9,92.45,92.9,15356.0
2021-04-12 14:30:00,92.89,92.96,92.65,92.95,14901.0,92.89,92.96,92.65,92.95,14901.0
2021-04-12 15:00:00,92.93,93.24,92.62,93.24,33904.0,92.93,93.24,92.62,93.24,33904.0
2021-04-12 15:30:00,93.26,93.45,92.88,93.21,119599.0,93.26,93.45,92.88,93.21,119599.0
2021-04-13 09:30:00,92.89,92.94,91.38,91.61,19101.0,92.89,92.94,91.38,91.61,19101.0
2021-04-13 10:00:00,91.69,92.27,91.4,92.16,14163.0,91.69,92.27,91.4,92.16,14163.0
2021-04-13 10:30:00,92.12,92.27,91.8,92.01,13719.0,92.12,92.27,91.8,92.01,13719.0
2021-04-13 11:00:00,92.09,92.25,91.6,91.6,10462.0,92.09,92.25,91.6,91.6,10462.0
2021-04-13 11:30:00,91.65,92.03,91.54,91.69,22530.0,91.65,92.03,91.54,91.69,22530.0
2021-04-13 12:00:00,91.68,91.88,91.59,91.64,11752.0,91.68,91.88,91.59,91.64,11752.0
2021-04-13 12:30:00,91.56,91.7,91.38,91.57,29964.0,91.56,91.7,91.38,91.57,29964.0
2021-04-13 13:00:00,91.63,91.76,91.58,91.61,8922.0,91.63,91.76,91.58,91.61,8922.0
2021-04-13 13:30:00,91.74,92.1,91.66,92.07,10994.0,91.74,92.1,91.66,92.07,10994.0
2021-04-13 14:00:00,92.09,92.28,92.07,92.17,8851.0,92.09,92.28,92.07,92.17,8851.0
2021-04-13 14:30:00,92.27,92.42,92.2,92.35,11777.0,92.27,92.42,92.2,92.35,11777.0
2021-04-13 15:00:00,92.37,92.6,92.18,92.26,21291.0,92.37,92.6,92.18,92.26,21291.0
2021-04-13 15:30:00,92.25,92.4,92.09,92.12,46541.0,92.25,92.4,92.09,92.12,46541.0
2021-04-14 09:30:00,92.8,93.99,92.56,93.99,26773.0,92.8,93.99,92.56,93.99,26773.0
2021-04-14 10:00:00,94.0,94.49,93.94,94.38,19174.0,94.0,94.49,93.94,94.38,19174.0
2021-04-14 10:30:00,94.41,94.95,94.26,94.71,19396.0,94.41,94.95,94.26,94.71,19396.0
2021-04-14 11:00:00,94.82,95.27,94.62,95.22,25589.0,94.82,95.27,94.62,95.22,25589.0
2021-04-14 11:30:00,95.19,95.32,94.87,95.13,15116.0,95.19,95.32,94.87,95.13,15116.0
2021-04-14 12:00:00,95.18,95.38,95.03,95.27,13806.0,95.18,95.38,95.03,95.27,13806.0
2021-04-14 12:30:00,95.31,95.52,95.19,95.3,13022.0,95.31,95.52,95.19,95.3,13022.0
2021-04-14 13:00:00,95.28,95.61,95.08,95.51,23494.0,95.28,95.61,95.08,95.51,23494.0
2021-04-14 13:30:00,95.43,95.73,95.26,95.26,27117.0,95.43,95.73,95.26,95.26,27117.0
2021-04-14 14:00:00,95.31,95.74,95.12,95.6,30024.0,95.31,95.74,95.12,95.6,30024.0
2021-04-14 14:30:00,95.62,95.86,95.46,95.53,22561.0,95.62,95.86,95.46,95.53,22561.0
2021-04-14 15:00:00,95.47,95.99,95.33,95.95,30186.0,95.47,95.99,95.33,95.95,30186.0
2021-04-14 15:30:00,95.93,96.22,95.34,95.46,169725.0,95.93,96.22,95.34,95.46,169725.0
2021-04-15 09:30:00,95.94,96.47,94.41,95.09,25362.0,95.94,96.47,94.41,95.09,25362.0
2021-04-15 10:00:00,95.2,95.28,94.64,94.8,23205.0,95.2,95.28,94.64,94.8,23205.0
2021-04-15 10:30:00,94.85,95.53,94.8,95.33,20974.0,94.85,95.53,94.8,95.33,20974.0
2021-04-15 11:00:00,95.36,95.57,95.09,95.55,15234.0,95.36,95.57,95.09,95.55,15234.0
2021-04-15 11:30:00,95.51,96.22,95.45,96.11,19692.0,95.51,96.22,95.45,96.11,19692.0
2021-04-15 12:00:00,96.09,96.11,95.79,95.84,14854.0,96.09,96.11,95.79,95.84,14854.0
2021-04-15 12:30:00,95.82,95.9,95.66,95.73,9414.0,95.82,95.9,95.66,95.73,9414.0
2021-04-15 13:00:00,95.71,95.77,95.16,95.19,13921.0,95.71,95.77,95.16,95.19,13921.0
2021-04-15 13:30:00,95.21,95.45,95.08,95.28,14383.0,95.21,95.45,95.08,95.28,14383.0
2021-04-15 14:00:00,95.3,95.55,95.14,95.52,18912.0,95.3,95.55,95.14,95.52,18912.0
2021-04-15 14:30:00,95.52,96.08,95.51,95.78,19723.0,95.52,96.08,95.51,95.78,19723.0
2021-04-15 15:00:00,95.81,96.24,95.81,96.1,31109.0,95.81,96.24,95.81,96.1,31109.0
2021-04-15 15:30:00,96.06,96.32,95.98,96.28,77506.0,96.06,96.32,95.98,96.28,77506.0
2021-04-16 09:30:00,96.98,97.33,96.5,96.61,22137.0,96.98,97.33,96.5,96.61,22137.0
2021-04-16 10:00:00,96.52,97.75,96.35,97.75,21661.0,96.52,97.75,96.35,97.75,21661.0
2021-04-16 10:30:00,97.75,97.98,97.39,97.39,16470.0,97.75,97.98,97.39,97.39,16470.0
2021-04-16 11:00:00,97.39,97.43,97.11,97.35,16614.0,97.39,97.43,97.11,97.35,16614.0
2021-04-16 11:30:00,97.26,97.69,97.19,97.44,15220.0,97.26,97.69,97.19,97.44,15220.0
2021-04-16 12:00:00,97.51,97.53,96.5,96.52,17594.0,97.51,97.53,96.5,96.52,17594.0
2021-04-16 12:30:00,96.5,96.61,96.0,96.25,27519.0,96.5,96.61,96.0,96.25,27519.0
2021-04-16 13:00:00,96.33,97.09,96.3,97.06,17844.0,96.33,97.09,96.3,97.06,17844.0
2021-04-16 13:30:00,97.1,97.25,96.72,96.89,25171.0,97.1,97.25,96.72,96.89,25171.0
2021-04-16 14:00:00,96.86,97.08,96.45,96.81,21217.0,96.86,97.08,96.45,96.81,21217.0
2021-04-16 14:30:00,96.8,97.01,96.68,96.97,15596.0,96.8,97.01,96.68,96.97,15596.0
2021-04-16 15:00:00,97.0,97.39,96.9,97.28,20655.0,97.0,97.39,96.9,97.28,20655.0
2021-04-16 15:30:00,97.34,97.52,96.91,97.21,75299.0,97.34,97.52,96.91,97.21,75299.0
2021-04-19 09:30:00,97.2,97.2,96.12,96.34,18206.0,97.2,97.2,96.12,96.34,18206.0
2021-04-19 10:00:00,96.09,97.48,95.86,97.23,46179.0,96.09,97.48,95.86,97.23,46179.0
2021-04-19 10:30:00,97.17,97.33,96.27,96.47,33989.0,97.17,97.33,96.27,96.47,33989.0
2021-04-19 11:00:00,96.35,96.67,96.17,96.67,12399.0,96.35,96.67,96.17,96.67,12399.0
2021-04-19 11:30:00,96.61,97.12,96.57,96.83,14105.0,96.61,97.12,96.57,96.83,14105.0
2021-04-19 12:00:00,96.9,97.5,96.53,97.34,19870.0,96.9,97.5,96.53,97.34,19870.0
2021-04-19 12:30:00,97.46,97.51,96.85,97.1,15908.0,97.46,97.51,96.85,97.1,15908.0
2021-04-19 13:00:00,97.11,97.55,96.88,97.48,17573.0,97.11,97.55,96.88,97.48,17573.0
2021-04-19 13:30:00,97.43,97.7,97.28,97.44,19235.0,97.43,97.7,97.28,97.44,19235.0
2021-04-19 14:00:00,97.44,97.9,97.23,97.36,29716.0,97.44,97.9,97.23,97.36,29716.0
2021-04-19 14:30:00,97.33,97.69,97.25,97.66,17320.0,97.33,97.69,97.25,97.66,17320.0
2021-04-19 15:00:00,97.63,98.0,97.38,97.96,46619.0,97.63,98.0,97.38,97.96,46619.0
2021-04-19 15:30:00,97.93,98.37,97.45,97.89,187489.0,97.93,98.37,97.45,97.89,187489.0
2021-04-20 09:30:00,99.44,99.78,96.39,97.12,141620.0,99.44,99.78,96.39,97.12,141620.0
2021-04-20 10:00:00,97.04,97.15,94.51,94.63,137910.0,97.04,97.15,94.51,94.63,137910.0
2021-04-20 10:30:00,94.62,95.21,94.17,94.78,75581.0,94.62,95.21,94.17,94.78,75581.0
2021-04-20 11:00:00,94.82,95.85,94.67,95.27,68535.0,94.82,95.85,94.67,95.27,68535.0
2021-04-20 11:30:00,95.26,95.35,92.8,93.01,110476.0,95.26,95.35,92.8,93.01,110476.0
2021-04-20 12:00:00,92.98,93.76,92.35,93.15,52350.0,92.98,93.76,92.35,93.15,52350.0
2021-04-20 12:30:00,92.94,93.25,92.24,92.8,36188.0,92.94,93.25,92.24,92.8,36188.0
2021-04-20 13:00:00,92.8,93.3,92.5,92.66,32803.0,92.8,93.3,92.5,92.66,32803.0
2021-04-20 13:30:00,92.68,92.85,92.14,92.43,25132.0,92.68,92.85,92.14,92.43,25132.0
2021-04-20 14:00:00,92.38,92.59,91.89,92.07,26868.0,92.38,92.59,91.89,92.07,26868.0
2021-04-20 14:30:00,92.06,92.08,91.4,91.59,40926.0,92.06,92.08,91.4,91.59,40926.0
2021-04-20 15:00:00,91.7,92.57,91.44,92.57,67177.0,91.7,92.57,91.44,92.57,67177.0
2021-04-20 15:30:00,92.57,93.28,92.43,93.24,167087.0,92.57,93.28,92.43,93.24,167087.0
2021-04-21 09:30:00,92.54,94.23,91.75,94.1,60365.0,92.54,94.23,91.75,94.1,60365.0
2021-04-21 10:00:00,94.1,94.99,93.95,94.96,20640.0,94.1,94.99,93.95,94.96,20640.0
2021-04-21 10:30:00,95.0,95.46,94.51,95.25,29468.0,95.0,95.46,94.51,95.25,29468.0
2021-04-21 11:00:00,95.23,95.73,94.19,94.2,32823.0,95.23,95.73,94.19,94.2,32823.0
2021-04-21 11:30:00,94.3,94.61,94.08,94.54,13825.0,94.3,94.61,94.08,94.54,13825.0
2021-04-21 12:00:00,94.62,94.86,94.35,94.63,41583.0,94.62,94.86,94.35,94.63,41583.0
2021-04-21 12:30:00,94.63,95.06,94.35,94.51,161939.0,94.63,95.06,94.35,94.51,161939.0
2021-04-21 13:00:00,94.5,94.86,94.49,94.65,18037.0,94.5,94.86,94.49,94.65,18037.0
2021-04-21 13:30:00,94.64,95.14,94.63,94.97,14541.0,94.64,95.14,94.63,94.97,14541.0
2021-04-21 14:00:00,94.99,95.15,94.64,95.15,19667.0,94.99,95.15,94.64,95.15,19667.0
2021-04-21 14:30:00,95.2,95.28,94.91,95.01,25082.0,95.2,95.28,94.91,95.01,25082.0
2021-04-21 15:00:00,95.0,95.4,95.0,95.19,35661.0,95.0,95.4,95.0,95.19,35661.0
2021-04-21 15:30:00,95.18,95.51,95.02,95.45,115795.0,95.18,95.51,95.02,95.45,115795.0
2021-04-22 09:30:00,96.82,98.98,96.5,97.05,98938.0,96.82,98.98,96.5,97.05,98938.0
2021-04-22 10:00:00,96.93,97.05,96.05,96.4,53677.0,96.93,97.05,96.05,96.4,53677.0
2021-04-22 10:30:00,96.4,97.41,96.4,97.37,46448.0,96.4,97.41,96.4,97.37,46448.0
2021-04-22 11:00:00,97.31,97.32,96.67,97.22,50732.0,97.31,97.32,96.67,97.22,50732.0
2021-04-22 11:30:00,97.2,97.57,97.07,97.56,74366.0,97.2,97.57,97.07,97.56,74366.0
2021-04-22 12:00:00,97.51,97.89,97.17,97.89,50288.0,97.51,97.89,97.17,97.89,50288.0
2021-04-22 12:30:00,97.81,98.0,97.76,97.94,45308.0,97.81,98.0,97.76,97.94,45308.0
2021-04-22 13:00:00,97.9,97.94,96.22,97.04,29517.0,97.9,97.94,96.22,97.04,29517.0
2021-04-22 13:30:00,97.03,97.19,95.73,95.75,54978.0,97.03,97.19,95.73,95.75,54978.0
2021-04-22 14:00:00,95.75,96.65,95.44,96.52,30115.0,95.75,96.65,95.44,96.52,30115.0
2021-04-22 14:30:00,96.51,96.71,96.01,96.02,32059.0,96.51,96.71,96.01,96.02,32059.0
2021-04-22 15:00:00,95.99,96.17,95.44,95.88,45092.0,95.99,96.17,95.44,95.88,45092.0
2021-04-22 15:30:00,95.91,96.37,95.83,96.21,121720.0,95.91,96.37,95.83,96.21,121720.0
2021-04-23 09:30:00,97.0,97.69,96.6,97.5,43328.0,97.0,97.69,96.6,97.5,43328.0
2021-04-23 10:00:00,97.56,98.62,97.37,98.54,45685.0,97.56,98.62,97.37,98.54,45685.0
2021-04-23 10:30:00,98.51,99.82,98.51,99.82,48604.0,98.51,99.82,98.51,99.82,48604.0
2021-04-23 11:00:00,99.77,100.37,99.77,100.17,41156.0,99.77,100.37,99.77,100.17,41156.0
2021-04-23 11:30:00,100.19,100.85,100.19,100.85,27993.0,100.19,100.85,100.19,100.85,27993.0
2021-04-23 12:00:00,100.91,101.07,100.36,101.07,33095.0,100.91,101.07,100.36,101.07,33095.0
2021-04-23 12:30:00,101.03,101.11,100.72,100.91,23797.0,101.03,101.11,100.72,100.91,23797.0
2021-04-23 13:00:00,100.91,101.26,100.89,101.21,24415.0,100.91,101.26,100.89,101.21,24415.0
2021-04-23 13:30:00,101.23,101.29,100.93,101.05,26392.0,101.23,101.29,100.93,101.05,26392.0
2021-04-23 14:00:00,101.09,101.54,101.07,101.54,76179.0,101.09,101.54,101.07,101.54,76179.0
2021-04-23 14:30:00,101.51,101.94,101.46,101.82,37239.0,101.51,101.94,101.46,101.82,37239.0
2021-04-23 15:00:00,101.86,102.23,101.74,102.2,68247.0,101.86,102.23,101.74,102.2,68247.0
2021-04-23 15:30:00,102.18,102.41,102.0,102.01,136225.0,102.18,102.41,102.0,102.01,136225.0
2021-04-26 09:30:00,102.01,104.16,101.96,103.25,136360.0,102.01,104.16,101.96,103.25,136360.0
2021-04-26 10:00:00,103.27,104.05,102.9,103.18,146540.0,103.27,104.05,102.9,103.18,146540.0
2021-04-26 10:30:00,103.18,103.87,102.6,103.82,72756.0,103.18,103.87,102.6,103.82,72756.0
2021-04-26 11:00:00,103.73,103.97,103.46,103.67,67671.0,103.73,103.97,103.46,103.67,67671.0
2021-04-26 11:30:00,103.73,103.9,102.67,102.94,60637.0,103.73,103.9,102.67,102.94,60637.0
2021-04-26 12:00:00,102.88,102.88,101.91,102.19,36636.0,102.88,102.88,101.91,102.19,36636.0
2021-04-26 12:30:00,102.17,102.17,101.76,101.9,31008.0,102.17,102.17,101.76,101.9,31008.0
2021-04-26 13:00:00,101.95,102.3,101.95,102.02,23347.0,101.95,102.3,101.95,102.02,23347.0
2021-04-26 13:30:00,102.0,102.08,101.9,101.99,22820.0,102.0,102.08,101.9,101.99,22820.0
2021-04-26 14:00:00,102.0,102.13,101.57,101.69,36879.0,102.0,102.13,101.57,101.69,36879.0
2021-04-26 14:30:00,101.63,101.86,101.55,101.85,23490.0,101.63,101.86,101.55,101.85,23490.0
2021-04-26 15:00:00,101.84,102.15,101.61,101.62,31406.0,101.84,102.15,101.61,101.62,31406.0
2021-04-26 15:30:00,101.63,101.87,101.39,101.5,151047.0,101.63,101.87,101.39,101.5,151047.0
2021-04-27 09:30:00,102.1,102.64,101.18,102.35,68889.0,102.1,102.64,101.18,102.35,68889.0
2021-04-27 10:00:00,102.15,102.33,101.64,102.33,75415.0,102.15,102.33,101.64,102.33,75415.0
2021-04-27 10:30:00,102.38,103.01,102.27,102.8,215200.0,102.38,103.01,102.27,102.8,215200.0
2021-04-27 11:00:00,102.8,102.9,102.18,102.71,75721.0,102.8,102.9,102.18,102.71,75721.0
2021-04-27 11:30:00,102.68,102.71,102.25,102.45,42398.0,102.68,102.71,102.25,102.45,42398.0
2021-04-27 12:00:00,102.48,102.77,102.31,102.51,85397.0,102.48,102.77,102.31,102.51,85397.0
2021-04-27 12:30:00,102.47,102.47,100.95,101.17,59353.0,102.47,102.47,100.95,101.17,59353.0
2021-04-27 13:00:00,101.22,101.71,101.11,101.45,27633.0,101.22,101.71,101.11,101.45,27633.0
2021-04-27 13:30:00,101.47,101.53,101.35,101.5,23821.0,101.47,101.53,101.35,101.5,23821.0
2021-04-27 14:00:00,101.49,101.66,101.19,101.61,35100.0,101.49,101.66,101.19,101.61,35100.0
2021-04-27 14:30:00,101.65,101.9,101.44,101.44,34342.0,101.65,101.9,101.44,101.44,34342.0
2021-04-27 15:00:00,101.42,101.63,101.34,101.5,45844.0,101.42,101.63,101.34,101.5,45844.0
2021-04-27 15:30:00,101.5,101.75,101.34,101.41,154801.0,101.5,101.75,101.34,101.41,154801.0
2021-04-28 09:30:00,100.71,101.35,100.4,100.87,23267.0,100.71,101.35,100.4,100.87,23267.0
2021-04-28 10:00:00,100.91,101.41,100.73,101.41,14165.0,100.91,101.41,100.73,101.41,14165.0
2021-04-28 10:30:00,101.59,102.46,101.54,102.42,25032.0,101.59,102.46,101.54,102.42,25032.0
2021-04-28 11:00:00,102.37,103.1,102.32,102.66,29210.0,102.37,103.1,102.32,102.66,29210.0
2021-04-28 11:30:00,102.77,103.17,102.6,102.83,33185.0,102.77,103.17,102.6,102.83,33185.0
2021-04-28 12:00:00,102.87,103.11,102.73,102.92,18607.0,102.87,103.11,102.73,102.92,18607.0
2021-04-28 12:30:00,102.96,102.99,102.73,102.84,16670.0,102.96,102.99,102.73,102.84,16670.0
2021-04-28 13:00:00,102.95,103.08,102.8,102.9,18941.0,102.95,103.08,102.8,102.9,18941.0
2021-04-28 13:30:00,102.97,103.07,102.38,102.51,20063.0,102.97,103.07,102.38,102.51,20063.0
2021-04-28 14:00:00,102.39,103.37,102.39,103.31,29404.0,102.39,103.37,102.39,103.31,29404.0
2021-04-28 14:30:00,103.33,103.5,103.0,103.27,44445.0,103.33,103.5,103.0,103.27,44445.0
2021-04-28 15:00:00,103.31,103.53,102.85,103.16,32148.0,103.31,103.53,102.85,103.16,32148.0
2021-04-28 15:30:00,103.16,103.17,102.61,102.69,112051.0,103.16,103.17,102.61,102.69,112051.0
2021-04-29 09:30:00,103.84,104.33,102.85,104.03,40761.0,103.84,104.33,102.85,104.03,40761.0
2021-04-29 10:00:00,103.95,104.35,103.22,103.68,24133.0,103.95,104.35,103.22,103.68,24133.0
2021-04-29 10:30:00,103.32,103.48,102.88,102.93,14804.0,103.32,103.48,102.88,102.93,14804.0
2021-04-29 11:00:00,102.93,103.04,102.62,103.04,17624.0,102.93,103.04,102.62,103.04,17624.0
2021-04-29 11:30:00,103.0,103.37,102.94,103.33,15283.0,103.0,103.37,102.94,103.33,15283.0
2021-04-29 12:00:00,103.31,103.37,102.66,102.74,19242.0,103.31,103.37,102.66,102.74,19242.0
2021-04-29 12:30:00,102.73,103.08,102.68,102.86,21697.0,102.73,103.08,102.68,102.86,21697.0
2021-04-29 13:00:00,102.9,103.14,102.89,103.06,46663.0,102.9,103.14,102.89,103.06,46663.0
2021-04-29 13:30:00,103.1,103.38,102.91,103.26,29056.0,103.1,103.38,102.91,103.26,29056.0
2021-04-29 14:00:00,103.31,103.57,103.22,103.45,44098.0,103.31,103.57,103.22,103.45,44098.0
2021-04-29 14:30:00,103.5,103.68,103.4,103.58,31401.0,103.5,103.68,103.4,103.58,31401.0
2021-04-29 15:00:00,103.58,103.62,103.25,103.3,23925.0,103.58,103.62,103.25,103.3,23925.0
2021-04-29 15:30:00,103.32,103.5,103.23,103.23,76316.0,103.32,103.5,103.23,103.23,76316.0
2021-04-30 09:30:00,102.65,104.14,102.5,103.78,50741.0,102.65,104.14,102.5,103.78,50741.0
2021-04-30 10:00:00,103.75,104.02,103.22,103.44,31736.0,103.75,104.02,103.22,103.44,31736.0
2021-04-30 10:30:00,103.59,103.62,102.69,102.9,31090.0,103.59,103.62,102.69,102.9,31090.0
2021-04-30 11:00:00,102.81,103.57,102.66,103.49,30176.0,102.81,103.57,102.66,103.49,30176.0
2021-04-30 11:30:00,103.5,103.57,103.18,103.25,48779.0,103.5,103.57,103.18,103.25,48779.0
2021-04-30 12:00:00,103.36,103.48,102.91,103.01,28363.0,103.36,103.48,102.91,103.01,28363.0
2021-04-30 12:30:00,103.0,103.07,102.61,102.72,30480.0,103.0,103.07,102.61,102.72,30480.0
2021-04-30 13:00:00,102.71,102.71,102.38,102.51,26111.0,102.71,102.71,102.38,102.51,26111.0
2021-04-30 13:30:00,102.5,102.58,101.89,101.98,44706.0,102.5,102.58,101.89,101.98,44706.0
2021-04-30 14:00:00,102.02,102.43,101.91,102.43,47334.0,102.02,102.43,101.91,102.43,47334.0
2021-04-30 14:30:00,102.35,102.63,102.33,102.59,19387.0,102.35,102.63,102.33,102.59,19387.0
2021-04-30 15:00:00,102.62,102.65,102.43,102.65,27854.0,102.62,102.65,102.43,102.65,27854.0
2021-04-30 15:30:00,102.62,102.97,102.46,102.48,111304.0,102.62,102.97,102.46,102.48,111304.0
2021-05-03 09:30:00,103.78,105.0,103.13,104.84,60296.0,103.78,105.0,103.13,104.84,60296.0
2021-05-03 10:00:00,104.7,104.86,104.0,104.27,92693.0,104.7,104.86,104.0,104.27,92693.0
2021-05-03 10:30:00,104.32,104.43,103.4,103.5,183334.0,104.32,104.43,103.4,103.5,183334.0
2021-05-03 11:00:00,103.47,103.61,103.18,103.29,111416.0,103.47,103.61,103.18,103.29,111416.0
2021-05-03 11:30:00,103.26,103.55,103.19,103.48,41339.0,103.26,103.55,103.19,103.48,41339.0
2021-05-03 12:00:00,103.45,103.64,103.11,103.55,54015.0,103.45,103.64,103.11,103.55,54015.0
2021-05-03 12:30:00,103.55,103.74,102.94,103.0,108654.0,103.55,103.74,102.94,103.0,108654.0
2021-05-03 13:00:00,103.0,103.37,102.77,103.21,97439.0,103.0,103.37,102.77,103.21,97439.0
2021-05-03 13:30:00,103.23,103.65,103.2,103.56,77188.0,103.23,103.65,103.2,103.56,77188.0
2021-05-03 14:00:00,103.56,104.0,103.47,103.92,59852.0,103.56,104.0,103.47,103.92,59852.0
2021-05-03 14:30:00,103.92,104.26,103.84,103.9,46437.0,103.92,104.26,103.84,103.9,46437.0
2021-05-03 15:00:00,103.9,103.94,103.51,103.69,58174.0,103.9,103.94,103.51,103.69,58174.0
2021-05-03 15:30:00,103.69,103.74,103.38,103.46,155324.0,103.69,103.74,103.38,103.46,155324.0
2021-05-04 09:30:00,102.94,103.56,102.31,102.5,47747.0,102.94,103.56,102.31,102.5,47747.0
2021-05-04 10:00:00,102.58,103.28,101.9,103.0,87472.0,102.58,103.28,101.9,103.0,87472.0
2021-05-04 10:30:00,103.0,103.86,103.0,103.35,47283.0,103.0,103.86,103.0,103.35,47283.0
2021-05-04 11:00:00,103.3,103.4,102.37,102.43,69914.0,103.3,103.4,102.37,102.43,69914.0
2021-05-04 11:30:00,102.45,103.63,102.39,103.34,49895.0,102.45,103.63,102.39,103.34,49895.0
2021-05-04 12:00:00,103.3,104.15,103.26,103.97,40882.0,103.3,104.15,103.26,103.97,40882.0
2021-05-04 12:30:00,103.96,104.0,103.6,103.62,54882.0,103.96,104.0,103.6,103.62,54882.0
2021-05-04 13:00:00,103.6,103.64,103.4,103.49,55833.0,103.6,103.64,103.4,103.49,55833.0
2021-05-04 13:30:00,103.51,103.56,102.92,103.0,87035.0,103.51,103.56,102.92,103.0,87035.0
2021-05-04 14:00:00,103.0,103.52,102.89,103.49,94106.0,103.0,103.52,102.89,103.49,94106.0
2021-05-04 14:30:00,103.51,104.42,103.51,104.36,42811.0,103.51,104.42,103.51,104.36,42811.0
2021-05-04 15:00:00,104.34,104.97,104.18,104.96,73462.0,104.34,104.97,104.18,104.96,73462.0
2021-05-04 15:30:00,104.96,105.22,104.89,105.09,151575.0,104.96,105.22,104.89,105.09,151575.0
2021-05-05 09:30:00,106.02,106.32,104.75,104.96,85935.0,106.02,106.32,104.75,104.96,85935.0
2021-05-05 10:00:00,105.0,105.09,103.77,104.13,67805.0,105.0,105.09,103.77,104.13,67805.0
2021-05-05 10:30:00,104.15,104.66,103.84,104.6,67129.0,104.15,104.66,103.84,104.6,67129.0
2021-05-05 11:00:00,104.58,105.45,104.58,105.3,13341.0,104.58,105.45,104.58,105.3,13341.0
2021-05-05 11:30:00,105.26,105.27,104.92,105.0,62906.0,105.26,105.27,104.92,105.0,62906.0
2021-05-05 12:00:00,105.02,105.16,104.5,104.58,106167.0,105.02,105.16,104.5,104.58,106167.0
2021-05-05 12:30:00,104.54,104.61,103.94,104.06,66896.0,104.54,104.61,103.94,104.06,66896.0
2021-05-05 13:00:00,104.07,104.26,103.87,103.91,46732.0,104.07,104.26,103.87,103.91,46732.0
2021-05-05 13:30:00,103.91,104.06,103.59,103.63,56895.0,103.91,104.06,103.59,103.63,56895.0
2021-05-05 14:00:00,103.66,103.7,103.57,103.64,74674.0,103.66,103.7,103.57,103.64,74674.0
2021-05-05 14:30:00,103.66,104.33,103.61,104.23,42821.0,103.66,104.33,103.61,104.23,42821.0
2021-05-05 15:00:00,104.23,104.44,103.85,104.31,45779.0,104.23,104.44,103.85,104.31,45779.0
2021-05-05 15:30:00,104.32,104.72,104.05,104.32,68284.0,104.32,104.72,104.05,104.32,68284.0
2021-05-06 09:30:00,104.95,105.38,104.5,104.5,23286.0,104.95,105.38,104.5,104.5,23286.0
2021-05-06 10:00:00,104.55,104.64,103.76,104.59,37421.0,104.55,104.64,103.76,104.59,37421.0
2021-05-06 10:30:00,104.59,105.36,104.52,105.26,33179.0,104.59,105.36,104.52,105.26,33179.0
2021-05-06 11:00:00,105.38,106.28,105.31,106.26,14619.0,105.38,106.28,105.31,106.26,14619.0
2021-05-06 11:30:00,106.2,106.67,105.89,105.89,25205.0,106.2,106.67,105.89,105.89,25205.0
2021-05-06 12:00:00,105.98,106.28,105.89,105.94,23195.0,105.98,106.28,105.89,105.94,23195.0
2021-05-06 12:30:00,106.01,106.04,105.42,105.63,18214.0,106.01,106.04,105.42,105.63,18214.0
2021-05-06 13:00:00,105.84,105.98,105.64,105.96,13305.0,105.84,105.98,105.64,105.96,13305.0
2021-05-06 13:30:00,105.96,106.31,105.7,105.77,42774.0,105.96,106.31,105.7,105.77,42774.0
2021-05-06 14:00:00,105.86,105.86,105.27,105.43,31352.0,105.86,105.86,105.27,105.43,31352.0
2021-05-06 14:30:00,105.39,105.48,105.16,105.22,41303.0,105.39,105.48,105.16,105.22,41303.0
2021-05-06 15:00:00,105.27,105.88,105.19,105.88,58720.0,105.27,105.88,105.19,105.88,58720.0
2021-05-06 15:30:00,105.93,106.95,105.87,106.91,108119.0,105.93,106.95,105.87,106.91,108119.0
2021-05-07 09:30:00,106.96,106.99,105.33,105.75,52430.0,106.96,106.99,105.33,105.75,52430.0
2021-05-07 10:00:00,105.91,106.7,105.78,105.9,25909.0,105.91,106.7,105.78,105.9,25909.0
2021-05-07 10:30:00,105.93,105.93,105.15,105.33,27861.0,105.93,105.93,105.15,105.33,27861.0
2021-05-07 11:00:00,105.35,105.57,104.89,105.04,28731.0,105.35,105.57,104.89,105.04,28731.0
2021-05-07 11:30:00,105.03,105.4,104.99,105.06,20534.0,105.03,105.4,104.99,105.06,20534.0
2021-05-07 12:00:00,105.11,105.51,105.1,105.4,29256.0,105.11,105.51,105.1,105.4,29256.0
2021-05-07 12:30:00,105.39,105.54,105.21,105.29,22630.0,105.39,105.54,105.21,105.29,22630.0
2021-05-07 13:00:00,105.3,105.43,104.93,104.99,79006.0,105.3,105.43,104.93,104.99,79006.0
2021-05-07 13:30:00,104.96,105.3,104.96,105.27,29211.0,104.96,105.3,104.96,105.27,29211.0
2021-05-07 14:00:00,105.27,105.4,105.06,105.3,40454.0,105.27,105.4,105.06,105.3,40454.0
2021-05-07 14:30:00,105.37,105.44,104.93,105.16,30018.0,105.37,105.44,104.93,105.16,30018.0
2021-05-07 15:00:00,105.16,105.44,105.03,105.3,18631.0,105.16,105.44,105.03,105.3,18631.0
2021-05-07 15:30:00,105.34,105.83,105.15,105.77,79658.0,105.34,105.83,105.15,105.77,79658.0
2021-05-10 09:30:00,106.15,106.26,105.05,105.69,40298.0,106.15,106.26,105.05,105.69,40298.0
2021-05-10 10:00:00,105.73,106.0,105.36,105.43,42899.0,105.73,106.0,105.36,105.43,42899.0
2021-05-10 10:30:00,105.37,105.51,104.99,105.51,13847.0,105.37,105.51,104.99,105.51,13847.0
2021-05-10 11:00:00,105.5,106.0,105.41,105.7,48622.0,105.5,106.0,105.41,105.7,48622.0
2021-05-10 11:30:00,105.7,105.98,105.64,105.72,14878.0,105.7,105.98,105.64,105.72,14878.0
2021-05-10 12:00:00,105.71,105.96,105.68,105.85,22450.0,105.71,105.96,105.68,105.85,22450.0
2021-05-10 12:30:00,105.85,105.92,105.32,105.4,12359.0,105.85,105.92,105.32,105.4,12359.0
2021-05-10 13:00:00,105.46,105.63,105.1,105.1,13110.0,105.46,105.63,105.1,105.1,13110.0
2021-05-10 13:30:00,105.05,105.35,104.98,105.18,7782.0,105.05,105.35,104.98,105.18,7782.0
2021-05-10 14:00:00,105.16,105.55,104.89,105.22,21107.0,105.16,105.55,104.89,105.22,21107.0
2021-05-10 14:30:00,105.08,105.22,104.47,104.65,38538.0,105.08,105.22,104.47,104.65,38538.0
2021-05-10 15:00:00,104.65,105.21,104.63,105.17,53851.0,104.65,105.21,104.63,105.17,53851.0
2021-05-10 15:30:00,105.11,105.4,104.51,104.61,89787.0,105.11,105.4,104.51,104.61,89787.0
2021-05-11 09:30:00,103.2,104.21,102.4,104.21,91762.0,103.2,104.21,102.4,104.21,91762.0
2021-05-11 10:00:00,104.28,104.32,102.01,102.02,70289.0,104.28,104.32,102.01,102.02,70289.0
2021-05-11 10:30:00,102.02,102.02,100.7,101.59,77224.0,102.02,102.02,100.7,101.59,77224.0
2021-05-11 11:00:00,101.59,102.03,101.16,102.0,46522.0,101.59,102.03,101.16,102.0,46522.0
2021-05-11 11:30:00,102.03,102.71,101.95,102.38,33391.0,102.03,102.71,101.95,102.38,33391.0
2021-05-11 12:00:00,102.3,102.33,101.89,101.96,16949.0,102.3,102.33,101.89,101.96,16949.0
2021-05-11 12:30:00,101.97,102.54,101.96,102.12,26320.0,101.97,102.54,101.96,102.12,26320.0
2021-05-11 13:00:00,102.09,102.79,102.09,102.79,27934.0,102.09,102.79,102.09,102.79,27934.0
2021-05-11 13:30:00,102.87,103.48,102.77,103.23,25713.0,102.87,103.48,102.77,103.23,25713.0
2021-05-11 14:00:00,103.3,103.39,102.48,103.27,23716.0,103.3,103.39,102.48,103.27,23716.0
2021-05-11 14:30:00,103.27,103.3,102.68,103.02,18223.0,103.27,103.3,102.68,103.02,18223.0
2021-05-11 15:00:00,103.09,103.33,102.78,103.29,32519.0,103.09,103.33,102.78,103.29,32519.0
2021-05-11 15:30:00,103.3,103.37,102.66,102.87,54203.0,103.3,103.37,102.66,102.87,54203.0
2021-05-12 09:30:00,102.1,102.3,100.35,100.43,76536.0,102.1,102.3,100.35,100.43,76536.0
2021-05-12 10:00:00,100.45,101.05,100.13,100.2,45399.0,100.45,101.05,100.13,100.2,45399.0
2021-05-12 10:30:00,100.21,100.36,99.45,100.18,63377.0,100.21,100.36,99.45,100.18,63377.0
2021-05-12 11:00:00,100.13,100.32,99.62,100.0,34971.0,100.13,100.32,99.62,100.0,34971.0
2021-05-12 11:30:00,99.97,99.97,99.24,99.42,33525.0,99.97,99.97,99.24,99.42,33525.0
2021-05-12 12:00:00,99.39,99.69,98.69,99.67,45444.0,99.39,99.69,98.69,99.67,45444.0
2021-05-12 12:30:00,99.67,99.71,99.08,99.54,31332.0,99.67,99.71,99.08,99.54,31332.0
2021-05-12 13:00:00,99.54,99.86,99.47,99.7,41858.0,99.54,99.86,99.47,99.7,41858.0
2021-05-12 13:30:00,99.75,99.83,99.49,99.68,27290.0,99.75,99.83,99.49,99.68,27290.0
2021-05-12 14:00:00,99.65,99.75,99.11,99.34,31739.0,99.65,99.75,99.11,99.34,31739.0
2021-05-12 14:30:00,99.32,99.57,99.01,99.22,29431.0,99.32,99.57,99.01,99.22,29431.0
2021-05-12 15:00:00,99.19,99.28,98.25,98.49,49564.0,99.19,99.28,98.25,98.49,49564.0
2021-05-12 15:30:00,98.49,98.66,98.11,98.11,102649.0,98.49,98.66,98.11,98.11,102649.0
2021-05-13 09:30:00,99.11,101.73,98.62,101.69,53432.0,99.11,101.73,98.62,101.69,53432.0
2021-05-13 10:00:00,101.75,101.92,101.29,101.78,32000.0,101.75,101.92,101.29,101.78,32000.0
2021-05-13 10:30:00,101.77,101.83,101.45,101.65,20119.0,101.77,101.83,101.45,101.65,20119.0
2021-05-13 11:00:00,101.76,101.8,101.09,101.1,20417.0,101.76,101.8,101.09,101.1,20417.0
2021-05-13 11:30:00,101.06,101.44,100.96,101.17,26764.0,101.06,101.44,100.96,101.17,26764.0
2021-05-13 12:00:00,101.25,101.64,101.12,101.41,26274.0,101.25,101.64,101.12,101.41,26274.0
2021-05-13 12:30:00,101.4,101.62,101.19,101.51,10628.0,101.4,101.62,101.19,101.51,10628.0
2021-05-13 13:00:00,101.43,101.78,101.11,101.17,13425.0,101.43,101.78,101.11,101.17,13425.0
2021-05-13 13:30:00,101.13,101.64,101.0,101.51,31005.0,101.13,101.64,101.0,101.51,31005.0
2021-05-13 14:00:00,101.55,102.21,101.55,102.21,14379.0,101.55,102.21,101.55,102.21,14379.0
2021-05-13 14:30:00,102.36,102.85,102.27,102.42,23429.0,102.36,102.85,102.27,102.42,23429.0
2021-05-13 15:00:00,102.45,103.33,102.45,103.33,56369.0,102.45,103.33,102.45,103.33,56369.0
2021-05-13 15:30:00,103.37,103.97,103.02,103.3,131068.0,103.37,103.97,103.02,103.3,131068.0
2021-05-14 09:30:00,103.78,104.75,103.02,104.59,39381.0,103.78,104.75,103.02,104.59,39381.0
2021-05-14 10:00:00,104.55,104.62,103.58,103.89,30676.0,104.55,104.62,103.58,103.89,30676.0
2021-05-14 10:30:00,104.0,104.36,103.79,104.0,20436.0,104.0,104.36,103.79,104.0,20436.0
2021-05-14 11:00:00,103.97,104.15,103.83,104.03,14476.0,103.97,104.15,103.83,104.03,14476.0
2021-05-14 11:30:00,104.03,104.09,103.9,104.09,18191.0,104.03,104.09,103.9,104.09,18191.0
2021-05-14 12:00:00,104.14,104.69,104.12,104.69,15583.0,104.14,104.69,104.12,104.69,15583.0
2021-05-14 12:30:00,104.73,105.15,104.72,105.12,12479.0,104.73,105.15,104.72,105.12,12479.0
2021-05-14 13:00:00,105.21,105.36,105.08,105.31,6185.0,105.21,105.36,105.08,105.31,6185.0
2021-05-14 13:30:00,105.32,105.39,104.89,105.19,23030.0,105.32,105.39,104.89,105.19,23030.0
2021-05-14 14:00:00,105.16,105.7,105.16,105.44,9497.0,105.16,105.7,105.16,105.44,9497.0
2021-05-14 14:30:00,105.41,105.67,105.41,105.65,8951.0,105.41,105.67,105.41,105.65,8951.0
2021-05-14 15:00:00,105.65,105.65,105.17,105.34,10443.0,105.65,105.65,105.17,105.34,10443.0
2021-05-14 15:30:00,105.38,105.55,105.15,105.27,65310.0,105.38,105.55,105.15,105.27,65310.0
2021-05-17 09:30:00,105.23,105.54,104.42,104.67,43016.0,105.23,105.54,104.42,104.67,43016.0
2021-05-17 10:00:00,104.59,106.6,104.42,105.36,53473.0,104.59,106.6,104.42,105.36,53473.0
2021-05-17 10:30:00,105.21,106.34,105.11,105.91,8731.0,105.21,106.34,105.11,105.91,8731.0
2021-05-17 11:00:00,105.91,106.29,105.49,105.92,25011.0,105.91,106.29,105.49,105.92,25011.0
2021-05-17 11:30:00,105.91,106.09,105.08,105.14,19606.0,105.91,106.09,105.08,105.14,19606.0
2021-05-17 12:00:00,105.19,105.52,105.12,105.34,8269.0,105.19,105.52,105.12,105.34,8269.0
2021-05-17 12:30:00,105.32,105.54,105.19,105.29,6652.0,105.32,105.54,105.19,105.29,6652.0
2021-05-17 13:00:00,105.29,105.34,104.99,105.16,7559.0,105.29,105.34,104.99,105.16,7559.0
2021-05-17 13:30:00,105.19,105.5,105.13,105.47,4989.0,105.19,105.5,105.13,105.47,4989.0
2021-05-17 14:00:00,105.57,105.58,105.0,105.0,19077.0,105.57,105.58,105.0,105.0,19077.0
2021-05-17 14:30:00,105.08,105.39,105.08,105.37,4588.0,105.08,105.39,105.08,105.37,4588.0
2021-05-17 15:00:00,105.33,105.6,105.22,105.6,9495.0,105.33,105.6,105.22,105.6,9495.0
2021-05-17 15:30:00,105.51,105.54,105.21,105.29,40268.0,105.51,105.54,105.21,105.29,40268.0
2021-05-18 09:30:00,105.35,106.17,104.68,104.68,12729.0,105.35,106.17,104.68,104.68,12729.0
2021-05-18 10:00:00,104.74,104.9,104.25,104.43,40332.0,104.74,104.9,104.25,104.43,40332.0
2021-05-18 10:30:00,104.53,104.62,104.32,104.45,43069.0,104.53,104.62,104.32,104.45,43069.0
2021-05-18 11:00:00,104.58,104.68,104.27,104.48,18977.0,104.58,104.68,104.27,104.48,18977.0
2021-05-18 11:30:00,104.48,104.53,104.13,104.43,14627.0,104.48,104.53,104.13,104.43,14627.0
2021-05-18 12:00:00,104.4,104.59,104.03,104.16,42895.0,104.4,104.59,104.03,104.16,42895.0
2021-05-18 12:30:00,104.12,104.42,104.06,104.28,15436.0,104.12,104.42,104.06,104.28,15436.0
2021-05-18 13:00:00,104.27,104.52,104.24,104.49,15210.0,104.27,104.52,104.24,104.49,15210.0
2021-05-18 13:30:00,104.5,104.87,104.46,104.8,23273.0,104.5,104.87,104.46,104.8,23273.0
2021-05-18 14:00:00,104.81,104.85,104.45,104.45,26533.0,104.81,104.85,104.45,104.45,26533.0
2021-05-18 14:30:00,104.51,104.52,104.01,104.51,19231.0,104.51,104.52,104.01,104.51,19231.0
2021-05-18 15:00:00,104.51,104.66,104.4,104.57,18309.0,104.51,104.66,104.4,104.57,18309.0
2021-05-18 15:30:00,104.59,104.69,103.5,103.54,48769.0,104.59,104.69,103.5,103.54,48769.0
2021-05-19 09:30:00,101.05,101.13,98.58,100.05,112919.0,101.05,101.13,98.58,100.05,112919.0
2021-05-19 10:00:00,100.07,100.07,98.91,99.57,40254.0,100.07,100.07,98.91,99.57,40254.0
2021-05-19 10:30:00,99.5,99.5,98.84,99.4,31428.0,99.5,99.5,98.84,99.4,31428.0
2021-05-19 11:00:00,99.34,100.29,99.19,100.19,23278.0,99.34,100.29,99.19,100.19,23278.0
2021-05-19 11:30:00,100.17,100.36,99.8,100.21,39654.0,100.17,100.36,99.8,100.21,39654.0
2021-05-19 12:00:00,100.31,100.4,99.92,99.95,36275.0,100.31,100.4,99.92,99.95,36275.0
2021-05-19 12:30:00,99.95,100.08,99.44,99.97,43884.0,99.95,100.08,99.44,99.97,43884.0
2021-05-19 13:00:00,99.96,100.42,99.67,100.04,29648.0,99.96,100.42,99.67,100.04,29648.0
2021-05-19 13:30:00,100.12,100.52,99.59,100.45,23018.0,100.12,100.52,99.59,100.45,23018.0
2021-05-19 14:00:00,100.37,100.53,99.17,99.85,27484.0,100.37,100.53,99.17,99.85,27484.0
2021-05-19 14:30:00,99.98,100.14,99.21,99.48,24532.0,99.98,100.14,99.21,99.48,24532.0
2021-05-19 15:00:00,99.47,99.79,99.18,99.56,32412.0,99.47,99.79,99.18,99.56,32412.0
2021-05-19 15:30:00,99.61,100.29,99.37,100.12,206187.0,99.61,100.29,99.37,100.12,206187.0
2021-05-20 09:30:00,100.05,100.87,97.62,98.06,81723.0,100.05,100.87,97.62,98.06,81723.0
2021-05-20 10:00:00,98.03,98.26,97.31,97.65,57549.0,98.03,98.26,97.31,97.65,57549.0
2021-05-20 10:30:00,97.56,98.28,97.38,98.18,50887.0,97.56,98.28,97.38,98.18,50887.0
2021-05-20 11:00:00,98.13,98.72,98.09,98.56,35831.0,98.13,98.72,98.09,98.56,35831.0
2021-05-20 11:30:00,98.52,99.36,98.44,98.95,44468.0,98.52,99.36,98.44,98.95,44468.0
2021-05-20 12:00:00,98.89,99.1,98.63,98.92,30372.0,98.89,99.1,98.63,98.92,30372.0
2021-05-20 12:30:00,99.03,99.22,98.79,99.14,21317.0,99.03,99.22,98.79,99.14,21317.0
2021-05-20 13:00:00,99.07,99.45,98.97,99.42,17089.0,99.07,99.45,98.97,99.42,17089.0
2021-05-20 13:30:00,99.45,99.59,99.24,99.45,17920.0,99.45,99.59,99.24,99.45,17920.0
2021-05-20 14:00:00,99.47,100.0,99.47,99.89,22887.0,99.47,100.0,99.47,99.89,22887.0
2021-05-20 14:30:00,99.85,99.91,98.87,99.02,42356.0,99.85,99.91,98.87,99.02,42356.0
2021-05-20 15:00:00,98.96,99.1,98.78,98.88,58236.0,98.96,99.1,98.78,98.88,58236.0
2021-05-20 15:30:00,98.91,99.19,98.47,98.59,119393.0,98.91,99.19,98.47,98.59,119393.0
2021-05-21 09:30:00,100.1,101.36,99.45,101.35,48674.0,100.1,101.36,99.45,101.35,48674.0
2021-05-21 10:00:00,101.14,101.75,100.6,100.87,35536.0,101.14,101.75,100.6,100.87,35536.0
2021-05-21 10:30:00,100.81,101.09,100.22,100.93,47489.0,100.81,101.09,100.22,100.93,47489.0
2021-05-21 11:00:00,100.93,101.01,100.46,100.59,26295.0,100.93,101.01,100.46,100.59,26295.0
2021-05-21 11:30:00,100.56,100.93,100.39,100.66,23974.0,100.56,100.93,100.39,100.66,23974.0
2021-05-21 12:00:00,100.71,100.71,100.12,100.31,18328.0,100.71,100.71,100.12,100.31,18328.0
2021-05-21 12:30:00,100.31,100.66,100.22,100.45,19656.0,100.31,100.66,100.22,100.45,19656.0
2021-05-21 13:00:00,100.4,100.91,100.39,100.9,19760.0,100.4,100.91,100.39,100.9,19760.0
2021-05-21 13:30:00,100.91,101.02,100.67,100.94,66154.0,100.91,101.02,100.67,100.94,66154.0
2021-05-21 14:00:00,100.89,101.03,100.81,100.9,31927.0,100.89,101.03,100.81,100.9,31927.0
2021-05-21 14:30:00,100.84,101.16,100.82,100.84,26367.0,100.84,101.16,100.82,100.84,26367.0
2021-05-21 15:00:00,100.87,100.87,100.02,100.13,39367.0,100.87,100.87,100.02,100.13,39367.0
2021-05-21 15:30:00,100.05,100.15,99.86,99.93,261700.0,100.05,100.15,99.86,99.93,261700.0
2021-05-24 09:30:00,100.96,101.58,99.65,101.35,41326.0,100.96,101.58,99.65,101.35,41326.0
2021-05-24 10:00:00,101.45,101.48,100.5,100.64,23691.0,101.45,101.48,100.5,100.64,23691.0
2021-05-24 10:30:00,100.6,101.39,100.6,101.04,19285.0,100.6,101.39,100.6,101.04,19285.0
2021-05-24 11:00:00,101.1,101.52,101.1,101.49,18779.0,101.1,101.52,101.1,101.49,18779.0
2021-05-24 11:30:00,101.45,101.47,101.28,101.29,23860.0,101.45,101.47,101.28,101.29,23860.0
2021-05-24 12:00:00,101.25,101.26,100.74,100.86,22964.0,101.25,101.26,100.74,100.86,22964.0
2021-05-24 12:30:00,100.93,101.17,100.92,101.14,14316.0,100.93,101.17,100.92,101.14,14316.0
2021-05-24 13:00:00,101.16,101.16,100.85,100.98,20042.0,101.16,101.16,100.85,100.98,20042.0
2021-05-24 13:30:00,101.04,101.36,101.04,101.28,18058.0,101.04,101.36,101.04,101.28,18058.0
2021-05-24 14:00:00,101.35,101.42,101.24,101.29,19136.0,101.35,101.42,101.24,101.29,19136.0
2021-05-24 14:30:00,101.31,101.39,101.2,101.36,19006.0,101.31,101.39,101.2,101.36,19006.0
2021-05-24 15:00:00,101.39,101.72,101.36,101.5,22726.0,101.39,101.72,101.36,101.5,22726.0
2021-05-24 15:30:00,101.51,101.61,100.97,100.98,101631.0,101.51,101.61,100.97,100.98,101631.0
2021-05-25 09:30:00,101.47,102.82,101.4,101.69,38449.0,101.47,102.82,101.4,101.69,38449.0
2021-05-25 10:00:00,101.64,102.01,101.37,101.86,37385.0,101.64,102.01,101.37,101.86,37385.0
2021-05-25 10:30:00,101.91,101.95,101.34,101.43,40224.0,101.91,101.95,101.34,101.43,40224.0
2021-05-25 11:00:00,101.43,101.54,100.75,100.83,39788.0,101.43,101.54,100.75,100.83,39788.0
2021-05-25 11:30:00,100.78,101.44,100.43,101.44,20206.0,100.78,101.44,100.43,101.44,20206.0
2021-05-25 12:00:00,101.45,101.81,101.35,101.81,23626.0,101.45,101.81,101.35,101.81,23626.0
2021-05-25 12:30:00,101.84,102.02,101.43,101.47,23254.0,101.84,102.02,101.43,101.47,23254.0
2021-05-25 13:00:00,101.45,101.49,101.14,101.32,25059.0,101.45,101.49,101.14,101.32,25059.0
2021-05-25 13:30:00,101.38,101.38,101.07,101.2,28117.0,101.38,101.38,101.07,101.2,28117.0
2021-05-25 14:00:00,101.2,101.37,101.05,101.28,23528.0,101.2,101.37,101.05,101.28,23528.0
2021-05-25 14:30:00,101.28,101.3,100.75,100.75,25415.0,101.28,101.3,100.75,100.75,25415.0
2021-05-25 15:00:00,100.77,100.96,100.55,100.79,32188.0,100.77,100.96,100.55,100.79,32188.0
2021-05-25 15:30:00,100.79,100.79,99.87,99.87,117143.0,100.79,100.79,99.87,99.87,117143.0
2021-05-26 09:30:00,100.07,101.74,100.03,100.59,47763.0,100.07,101.74,100.03,100.59,47763.0
2021-05-26 10:00:00,100.59,101.77,100.5,101.61,32860.0,100.59,101.77,100.5,101.61,32860.0
2021-05-26 10:30:00,101.69,102.0,101.52,101.63,26123.0,101.69,102.0,101.52,101.63,26123.0
2021-05-26 11:00:00,101.64,101.82,101.49,101.59,23026.0,101.64,101.82,101.49,101.59,23026.0
2021-05-26 11:30:00,101.62,101.95,101.51,101.86,28682.0,101.62,101.95,101.51,101.86,28682.0
2021-05-26 12:00:00,101.88,102.01,101.59,101.85,26698.0,101.88,102.01,101.59,101.85,26698.0
2021-05-26 12:30:00,101.88,101.91,101.73,101.81,20437.0,101.88,101.91,101.73,101.81,20437.0
2021-05-26 13:00:00,101.82,101.9,101.77,101.84,28968.0,101.82,101.9,101.77,101.84,28968.0
2021-05-26 13:30:00,101.83,101.9,101.68,101.82,19321.0,101.83,101.9,101.68,101.82,19321.0
2021-05-26 14:00:00,101.85,101.88,101.73,101.85,24612.0,101.85,101.88,101.73,101.85,24612.0
2021-05-26 14:30:00,101.86,101.88,101.67,101.73,42170.0,101.86,101.88,101.67,101.73,42170.0
2021-05-26 15:00:00,101.73,101.87,101.54,101.85,35029.0,101.73,101.87,101.54,101.85,35029.0
2021-05-26 15:30:00,101.82,101.91,101.3,101.48,130975.0,101.82,101.91,101.3,101.48,130975.0
2021-05-27 09:30:00,103.01,103.62,102.06,103.62,43265.0,103.01,103.62,102.06,103.62,43265.0
2021-05-27 10:00:00,103.69,104.14,103.67,103.86,39092.0,103.69,104.14,103.67,103.86,39092.0
2021-05-27 10:30:00,103.89,104.28,103.79,104.1,27517.0,103.89,104.28,103.79,104.1,27517.0
2021-05-27 11:00:00,104.1,104.14,103.81,103.89,23642.0,104.1,104.14,103.81,103.89,23642.0
2021-05-27 11:30:00,103.8,104.06,103.43,103.93,22727.0,103.8,104.06,103.43,103.93,22727.0
2021-05-27 12:00:00,103.93,104.28,103.93,104.27,21975.0,103.93,104.28,103.93,104.27,21975.0
2021-05-27 12:30:00,104.31,104.33,103.82,103.87,14182.0,104.31,104.33,103.82,103.87,14182.0
2021-05-27 13:00:00,103.86,104.0,103.77,104.0,22310.0,103.86,104.0,103.77,104.0,22310.0
2021-05-27 13:30:00,104.02,104.02,103.81,103.98,27450.0,104.02,104.02,103.81,103.98,27450.0
2021-05-27 14:00:00,103.98,104.04,103.76,103.85,49026.0,103.98,104.04,103.76,103.85,49026.0
2021-05-27 14:30:00,103.83,103.88,103.71,103.84,53289.0,103.83,103.88,103.71,103.84,53289.0
2021-05-27 15:00:00,103.83,103.83,103.58,103.83,45102.0,103.83,103.83,103.58,103.83,45102.0
2021-05-27 15:30:00,103.84,103.86,102.88,102.91,168070.0,103.84,103.86,102.88,102.91,168070.0
2021-05-28 09:30:00,103.89,104.21,101.45,101.95,61987.0,103.89,104.21,101.45,101.95,61987.0
2021-05-28 10:00:00,102.17,102.17,100.48,100.98,35353.0,102.17,102.17,100.48,100.98,35353.0
2021-05-28 10:30:00,101.16,101.24,100.95,101.22,17130.0,101.16,101.24,100.95,101.22,17130.0
2021-05-28 11:00:00,101.26,101.53,101.23,101.44,17997.0,101.26,101.53,101.23,101.44,17997.0
2021-05-28 11:30:00,101.46,101.86,101.38,101.81,15558.0,101.46,101.86,101.38,101.81,15558.0
2021-05-28 12:00:00,101.78,102.08,101.7,102.08,16068.0,101.78,102.08,101.7,102.08,16068.0
2021-05-28 12:30:00,102.08,102.08,101.83,101.84,19330.0,102.08,102.08,101.83,101.84,19330.0
2021-05-28 13:00:00,101.88,102.3,101.85,102.17,13514.0,101.88,102.3,101.85,102.17,13514.0
2021-05-28 13:30:00,102.15,102.44,102.06,102.44,41463.0,102.15,102.44,102.06,102.44,41463.0
2021-05-28 14:00:00,102.4,102.45,101.99,102.03,50421.0,102.4,102.45,101.99,102.03,50421.0
2021-05-28 14:30:00,102.01,102.04,101.78,101.95,38901.0,102.01,102.04,101.78,101.95,38901.0
2021-05-28 15:00:00,101.99,102.46,101.99,102.44,21022.0,101.99,102.46,101.99,102.44,21022.0
2021-05-28 15:30:00,102.43,102.88,102.04,102.05,187210.0,102.43,102.88,102.04,102.05,187210.0
2021-06-01 09:30:00,103.68,104.05,103.17,103.88,47484.0,103.68,104.05,103.17,103.88,47484.0
2021-06-01 10:00:00,103.86,103.95,102.74,102.97,26438.0,103.86,103.95,102.74,102.97,26438.0
2021-06-01 10:30:00,103.01,103.16,102.57,103.06,20169.0,103.01,103.16,102.57,103.06,20169.0
2021-06-01 11:00:00,103.12,103.7,103.12,103.7,14384.0,103.12,103.7,103.12,103.7,14384.0
2021-06-01 11:30:00,103.7,104.09,103.52,104.06,18285.0,103.7,104.09,103.52,104.06,18285.0
2021-06-01 12:00:00,104.05,104.48,104.03,104.24,22495.0,104.05,104.48,104.03,104.24,22495.0
2021-06-01 12:30:00,104.26,104.55,103.94,104.12,17700.0,104.26,104.55,103.94,104.12,17700.0
2021-06-01 13:00:00,104.15,104.2,103.93,104.02,12883.0,104.15,104.2,103.93,104.02,12883.0
2021-06-01 13:30:00,104.02,104.13,103.88,103.98,17160.0,104.02,104.13,103.88,103.98,17160.0
2021-06-01 14:00:00,103.97,104.38,103.96,104.33,21944.0,103.97,104.38,103.96,104.33,21944.0
2021-06-01 14:30:00,104.34,105.19,104.32,105.0,52350.0,104.34,105.19,104.32,105.0,52350.0
2021-06-01 15:00:00,105.01,105.27,104.83,105.25,34717.0,105.01,105.27,104.83,105.25,34717.0
2021-06-01 15:30:00,105.25,105.35,105.07,105.35,115310.0,105.25,105.35,105.07,105.35,115310.0
2021-06-02 09:30:00,105.37,105.5,104.31,104.52,74656.0,105.37,105.5,104.31,104.52,74656.0
2021-06-02 10:00:00,104.58,104.94,104.33,104.8,30156.0,104.58,104.94,104.33,104.8,30156.0
2021-06-02 10:30:00,104.74,105.08,104.31,104.54,28228.0,104.74,105.08,104.31,104.54,28228.0
2021-06-02 11:00:00,104.61,104.69,103.91,103.99,38741.0,104.61,104.69,103.91,103.99,38741.0
2021-06-02 11:30:00,103.98,104.09,103.64,103.64,32867.0,103.98,104.09,103.64,103.64,32867.0
2021-06-02 12:00:00,103.64,103.8,103.31,103.47,23452.0,103.64,103.8,103.31,103.47,23452.0
2021-06-02 12:30:00,103.48,103.59,103.11,103.32,20306.0,103.48,103.59,103.11,103.32,20306.0
2021-06-02 13:00:00,103.35,103.43,102.91,102.98,22661.0,103.35,103.43,102.91,102.98,22661.0
2021-06-02 13:30:00,103.0,103.2,102.89,103.08,23592.0,103.0,103.2,102.89,103.08,23592.0
2021-06-02 14:00:00,103.11,103.36,102.95,103.25,22709.0,103.11,103.36,102.95,103.25,22709.0
2021-06-02 14:30:00,103.28,103.38,103.09,103.1,24872.0,103.28,103.38,103.09,103.1,24872.0
2021-06-02 15:00:00,103.12,103.36,102.89,102.93,29110.0,103.12,103.36,102.89,102.93,29110.0
2021-06-02 15:30:00,102.93,102.93,102.34,102.54,122533.0,102.93,102.93,102.34,102.54,122533.0
2021-06-03 09:30:00,101.72,102.14,99.99,100.42,83606.0,101.72,102.14,99.99,100.42,83606.0
2021-06-03 10:00:00,100.45,100.56,99.84,100.37,43466.0,100.45,100.56,99.84,100.37,43466.0
2021-06-03 10:30:00,100.49,101.28,100.4,101.22,37284.0,100.49,101.28,100.4,101.22,37284.0
2021-06-03 11:00:00,101.18,101.51,100.75,101.33,39784.0,101.18,101.51,100.75,101.33,39784.0
2021-06-03 11:30:00,101.37,101.6,101.29,101.36,48793.0,101.37,101.6,101.29,101.36,48793.0
2021-06-03 12:00:00,101.4,101.54,101.35,101.41,20825.0,101.4,101.54,101.35,101.41,20825.0
2021-06-03 12:30:00,101.42,101.42,101.04,101.17,19251.0,101.42,101.42,101.04,101.17,19251.0
2021-06-03 13:00:00,101.2,101.33,100.93,101.21,17854.0,101.2,101.33,100.93,101.21,17854.0
2021-06-03 13:30:00,101.2,101.25,100.93,101.01,29208.0,101.2,101.25,100.93,101.01,29208.0
2021-06-03 14:00:00,101.05,101.28,100.81,101.28,29494.0,101.05,101.28,100.81,101.28,29494.0
2021-06-03 14:30:00,101.25,101.36,101.03,101.17,20961.0,101.25,101.36,101.03,101.17,20961.0
2021-06-03 15:00:00,101.16,101.51,101.01,101.14,41700.0,101.16,101.51,101.01,101.14,41700.0
2021-06-03 15:30:00,101.12,101.19,100.87,100.94,104829.0,101.12,101.19,100.87,100.94,104829.0
2021-06-04 09:30:00,101.32,101.65,99.92,100.06,38160.0,101.32,101.65,99.92,100.06,38160.0
2021-06-04 10:00:00,100.08,100.14,99.27,99.94,25276.0,100.08,100.14,99.27,99.94,25276.0
2021-06-04 10:30:00,99.93,100.1,99.43,99.43,23585.0,99.93,100.1,99.43,99.43,23585.0
2021-06-04 11:00:00,99.49,99.56,98.45,98.49,52155.0,99.49,99.56,98.45,98.49,52155.0
2021-06-04 11:30:00,98.55,98.66,97.96,98.04,62406.0,98.55,98.66,97.96,98.04,62406.0
2021-06-04 12:00:00,98.05,98.35,97.83,98.33,57683.0,98.05,98.35,97.83,98.33,57683.0
2021-06-04 12:30:00,98.38,98.41,98.06,98.07,38435.0,98.38,98.41,98.06,98.07,38435.0
2021-06-04 13:00:00,98.06,98.3,98.06,98.1,55563.0,98.06,98.3,98.06,98.1,55563.0
2021-06-04 13:30:00,98.1,98.11,97.86,97.94,28186.0,98.1,98.11,97.86,97.94,28186.0
2021-06-04 14:00:00,97.96,98.28,97.93,98.26,25237.0,97.96,98.28,97.93,98.26,25237.0
2021-06-04 14:30:00,98.26,98.28,98.03,98.04,32644.0,98.26,98.28,98.03,98.04,32644.0
2021-06-04 15:00:00,98.04,98.09,97.87,97.95,50209.0,98.04,98.09,97.87,97.95,50209.0
2021-06-04 15:30:00,97.94,97.99,97.5,97.64,225932.0,97.94,97.99,97.5,97.64,225932.0
2021-06-07 09:30:00,97.65,98.66,96.88,96.9,75193.0,97.65,98.66,96.88,96.9,75193.0
2021-06-07 10:00:00,97.01,97.03,96.05,96.06,63345.0,97.01,97.03,96.05,96.06,63345.0
2021-06-07 10:30:00,96.11,96.81,96.01,96.52,84775.0,96.11,96.81,96.01,96.52,84775.0
2021-06-07 11:00:00,96.56,96.82,96.41,96.66,52633.0,96.56,96.82,96.41,96.66,52633.0
2021-06-07 11:30:00,96.68,96.68,95.58,95.89,85899.0,96.68,96.68,95.58,95.89,85899.0
2021-06-07 12:00:00,95.85,95.9,95.29,95.52,62420.0,95.85,95.9,95.29,95.52,62420.0
2021-06-07 12:30:00,95.52,95.63,95.07,95.59,63362.0,95.52,95.63,95.07,95.59,63362.0
2021-06-07 13:00:00,95.57,95.96,95.57,95.69,32657.0,95.57,95.96,95.57,95.69,32657.0
2021-06-07 13:30:00,95.7,95.73,95.27,95.32,41405.0,95.7,95.73,95.27,95.32,41405.0
2021-06-07 14:00:00,95.33,95.44,95.28,95.43,37628.0,95.33,95.44,95.28,95.43,37628.0
2021-06-07 14:30:00,95.42,95.58,95.24,95.5,37462.0,95.42,95.58,95.24,95.5,37462.0
2021-06-07 15:00:00,95.49,96.28,95.49,96.18,47161.0,95.49,96.28,95.49,96.18,47161.0
2021-06-07 15:30:00,96.2,96.32,96.0,96.3,144047.0,96.2,96.32,96.0,96.3,144047.0
2021-06-08 09:30:00,95.73,96.22,95.25,96.2,83825.0,95.73,96.22,95.25,96.2,83825.0
2021-06-08 10:00:00,96.19,96.45,95.94,96.34,28428.0,96.19,96.45,95.94,96.34,28428.0
2021-06-08 10:30:00,96.29,96.9,96.29,96.84,48989.0,96.29,96.9,96.29,96.84,48989.0
2021-06-08 11:00:00,96.84,97.17,96.41,96.59,21891.0,96.84,97.17,96.41,96.59,21891.0
2021-06-08 11:30:00,96.58,97.35,96.56,97.22,24053.0,96.58,97.35,96.56,97.22,24053.0
2021-06-08 12:00:00,97.21,97.65,97.16,97.56,38554.0,97.21,97.65,97.16,97.56,38554.0
2021-06-08 12:30:00,97.57,97.67,97.3,97.62,24410.0,97.57,97.67,97.3,97.62,24410.0
2021-06-08 13:00:00,97.58,97.72,97.23,97.71,44059.0,97.58,97.72,97.23,97.71,44059.0
2021-06-08 13:30:00,97.75,97.99,97.73,97.75,32126.0,97.75,97.99,97.73,97.75,32126.0
2021-06-08 14:00:00,97.77,98.2,97.74,98.13,50952.0,97.77,98.2,97.74,98.13,50952.0
2021-06-08 14:30:00,98.13,98.14,97.84,98.02,26972.0,98.13,98.14,97.84,98.02,26972.0
2021-06-08 15:00:00,98.03,98.34,97.99,98.13,41717.0,98.03,98.34,97.99,98.13,41717.0
2021-06-08 15:30:00,98.11,98.14,97.48,97.55,87067.0,98.11,98.14,97.48,97.55,87067.0
2021-06-09 09:30:00,97.14,97.52,95.7,95.77,60811.0,97.14,97.52,95.7,95.77,60811.0
2021-06-09 10:00:00,95.81,96.76,95.81,96.66,151562.0,95.81,96.76,95.81,96.66,151562.0
2021-06-09 10:30:00,96.66,97.11,96.49,96.97,47470.0,96.66,97.11,96.49,96.97,47470.0
2021-06-09 11:00:00,96.93,97.15,96.77,96.97,43621.0,96.93,97.15,96.77,96.97,43621.0
2021-06-09 11:30:00,96.99,97.08,96.45,96.48,47227.0,96.99,97.08,96.45,96.48,47227.0
2021-06-09 12:00:00,96.48,96.51,96.07,96.09,37861.0,96.48,96.51,96.07,96.09,37861.0
2021-06-09 12:30:00,96.09,96.13,95.58,95.89,68970.0,96.09,96.13,95.58,95.89,68970.0
2021-06-09 13:00:00,95.94,96.2,95.8,95.98,39439.0,95.94,96.2,95.8,95.98,39439.0
2021-06-09 13:30:00,95.99,96.33,95.86,96.32,58496.0,95.99,96.33,95.86,96.32,58496.0
2021-06-09 14:00:00,96.33,96.61,96.32,96.41,29966.0,96.33,96.61,96.32,96.41,29966.0
2021-06-09 14:30:00,96.39,96.97,96.34,96.94,21910.0,96.39,96.97,96.34,96.94,21910.0
2021-06-09 15:00:00,96.92,96.98,96.48,96.73,40149.0,96.92,96.98,96.48,96.73,40149.0
2021-06-09 15:30:00,96.72,96.85,96.48,96.5,92806.0,96.72,96.85,96.48,96.5,92806.0
2021-06-10 09:30:00,97.74,98.18,96.09,96.29,68766.0,97.74,98.18,96.09,96.29,68766.0
2021-06-10 10:00:00,96.38,96.79,96.03,96.31,46694.0,96.38,96.79,96.03,96.31,46694.0
2021-06-10 10:30:00,96.31,96.31,95.7,95.8,34315.0,96.31,96.31,95.7,95.8,34315.0
2021-06-10 11:00:00,95.79,95.87,95.5,95.56,31267.0,95.79,95.87,95.5,95.56,31267.0
2021-06-10 11:30:00,95.5,95.54,95.32,95.53,18571.0,95.5,95.54,95.32,95.53,18571.0
2021-06-10 12:00:00,95.55,95.64,95.25,95.39,23371.0,95.55,95.64,95.25,95.39,23371.0
2021-06-10 12:30:00,95.38,95.92,95.38,95.89,21983.0,95.38,95.92,95.38,95.89,21983.0
2021-06-10 13:00:00,95.88,96.13,95.86,96.05,26453.0,95.88,96.13,95.86,96.05,26453.0
2021-06-10 13:30:00,96.02,96.03,95.85,95.95,24777.0,96.02,96.03,95.85,95.95,24777.0
2021-06-10 14:00:00,95.93,95.97,95.4,95.4,20909.0,95.93,95.97,95.4,95.4,20909.0
2021-06-10 14:30:00,95.41,95.61,95.35,95.45,28388.0,95.41,95.61,95.35,95.45,28388.0
2021-06-10 15:00:00,95.43,95.46,95.2,95.3,45854.0,95.43,95.46,95.2,95.3,45854.0
2021-06-10 15:30:00,95.27,95.35,94.85,95.02,114861.0,95.27,95.35,94.85,95.02,114861.0
2021-06-11 09:30:00,95.57,96.91,95.55,96.69,77283.0,95.57,96.91,95.55,96.69,77283.0
2021-06-11 10:00:00,96.74,96.91,96.24,96.64,59194.0,96.74,96.91,96.24,96.64,59194.0
2021-06-11 10:30:00,96.61,96.93,96.48,96.79,47668.0,96.61,96.93,96.48,96.79,47668.0
2021-06-11 11:00:00,96.77,96.84,96.15,96.27,41858.0,96.77,96.84,96.15,96.27,41858.0
2021-06-11 11:30:00,96.25,96.43,96.19,96.37,36322.0,96.25,96.43,96.19,96.37,36322.0
2021-06-11 12:00:00,96.36,96.56,96.06,96.13,37980.0,96.36,96.56,96.06,96.13,37980.0
2021-06-11 12:30:00,96.11,96.37,96.04,96.35,27276.0,96.11,96.37,96.04,96.35,27276.0
2021-06-11 13:00:00,96.37,96.53,96.3,96.38,24993.0,96.37,96.53,96.3,96.38,24993.0
2021-06-11 13:30:00,96.36,96.94,96.34,96.88,33895.0,96.36,96.94,96.34,96.88,33895.0
2021-06-11 14:00:00,96.87,96.87,96.65,96.75,35900.0,96.87,96.87,96.65,96.75,35900.0
2021-06-11 14:30:00,96.76,96.86,96.5,96.86,35212.0,96.76,96.86,96.5,96.86,35212.0
2021-06-11 15:00:00,96.86,97.38,96.77,97.15,90925.0,96.86,97.38,96.77,97.15,90925.0
2021-06-11 15:30:00,97.15,98.15,97.15,97.9,219985.0,97.15,98.15,97.15,97.9,219985.0
2021-06-14 09:30:00,97.87,98.13,95.8,95.95,58521.0,97.87,98.13,95.8,95.95,58521.0
2021-06-14 10:00:00,95.95,96.04,95.07,95.25,63020.0,95.95,96.04,95.07,95.25,63020.0
2021-06-14 10:30:00,95.19,95.26,94.63,94.81,57558.0,95.19,95.26,94.63,94.81,57558.0
2021-06-14 11:00:00,94.78,94.84,93.44,93.5,78375.0,94.78,94.84,93.44,93.5,78375.0
2021-06-14 11:30:00,93.47,93.6,93.12,93.53,69784.0,93.47,93.6,93.12,93.53,69784.0
2021-06-14 12:00:00,93.5,94.05,93.4,94.02,39227.0,93.5,94.05,93.4,94.02,39227.0
2021-06-14 12:30:00,94.02,94.26,93.84,94.17,49053.0,94.02,94.26,93.84,94.17,49053.0
2021-06-14 13:00:00,94.19,94.2,93.58,93.64,62066.0,94.19,94.2,93.58,93.64,62066.0
2021-06-14 13:30:00,93.64,93.72,93.46,93.5,29041.0,93.64,93.72,93.46,93.5,29041.0
2021-06-14 14:00:00,93.48,93.48,93.12,93.12,45404.0,93.48,93.48,93.12,93.12,45404.0
2021-06-14 14:30:00,93.11,93.21,92.86,93.05,60266.0,93.11,93.21,92.86,93.05,60266.0
2021-06-14 15:00:00,93.04,93.45,93.02,93.42,28971.0,93.04,93.45,93.02,93.42,28971.0
2021-06-14 15:30:00,93.45,93.73,93.27,93.29,135197.0,93.45,93.73,93.27,93.29,135197.0
2021-06-15 09:30:00,93.3,94.0,92.67,93.34,59448.0,93.3,94.0,92.67,93.34,59448.0
2021-06-15 10:00:00,93.38,93.66,92.95,93.29,46344.0,93.38,93.66,92.95,93.29,46344.0
2021-06-15 10:30:00,93.29,93.29,92.87,93.0,29706.0,93.29,93.29,92.87,93.0,29706.0
2021-06-15 11:00:00,93.0,93.01,92.55,92.84,25814.0,93.0,93.01,92.55,92.84,25814.0
2021-06-15 11:30:00,92.73,92.75,92.5,92.62,32932.0,92.73,92.75,92.5,92.62,32932.0
2021-06-15 12:00:00,92.61,93.27,92.47,93.13,26331.0,92.61,93.27,92.47,93.13,26331.0
2021-06-15 12:30:00,93.21,93.6,93.12,93.6,30919.0,93.21,93.6,93.12,93.6,30919.0
2021-06-15 13:00:00,93.66,93.88,93.51,93.55,26732.0,93.66,93.88,93.51,93.55,26732.0
2021-06-15 13:30:00,93.53,94.0,93.51,93.91,28982.0,93.53,94.0,93.51,93.91,28982.0
2021-06-15 14:00:00,93.95,94.2,93.89,93.99,48049.0,93.95,94.2,93.89,93.99,48049.0
2021-06-15 14:30:00,93.99,94.19,93.96,94.04,45143.0,93.99,94.19,93.96,94.04,45143.0
2021-06-15 15:00:00,94.05,94.43,93.88,94.23,65850.0,94.05,94.43,93.88,94.23,65850.0
2021-06-15 15:30:00,94.27,94.28,93.93,94.02,116845.0,94.27,94.28,93.93,94.02,116845.0
2021-06-16 09:30:00,93.4,93.42,92.3,92.52,79910.0,93.4,93.42,92.3,92.52,79910.0
2021-06-16 10:00:00,92.51,92.81,92.04,92.24,44574.0,92.51,92.81,92.04,92.24,44574.0
2021-06-16 10:30:00,92.34,92.96,92.28,92.8,36167.0,92.34,92.96,92.28,92.8,36167.0
2021-06-16 11:00:00,92.79,93.5,92.53,93.49,23332.0,92.79,93.5,92.53,93.49,23332.0
2021-06-16 11:30:00,93.44,93.75,93.35,93.59,14939.0,93.44,93.75,93.35,93.59,14939.0
2021-06-16 12:00:00,93.59,93.64,93.2,93.24,18174.0,93.59,93.64,93.2,93.24,18174.0
2021-06-16 12:30:00,93.23,93.36,93.07,93.2,19362.0,93.23,93.36,93.07,93.2,19362.0
2021-06-16 13:00:00,93.24,93.46,93.18,93.39,21814.0,93.24,93.46,93.18,93.39,21814.0
2021-06-16 13:30:00,93.37,93.81,93.37,93.69,33784.0,93.37,93.81,93.37,93.69,33784.0
2021-06-16 14:00:00,93.69,94.4,93.18,93.99,36120.0,93.69,94.4,93.18,93.99,36120.0
2021-06-16 14:30:00,93.95,94.37,93.81,94.21,31337.0,93.95,94.37,93.81,94.21,31337.0
2021-06-16 15:00:00,94.24,94.7,94.15,94.4,29571.0,94.24,94.7,94.15,94.4,29571.0
2021-06-16 15:30:00,94.43,94.62,94.18,94.3,68911.0,94.43,94.62,94.18,94.3,68911.0
2021-06-17 09:30:00,94.8,94.82,93.36,93.37,43565.0,94.8,94.82,93.36,93.37,43565.0
2021-06-17 10:00:00,93.34,93.61,91.89,91.89,51643.0,93.34,93.61,91.89,91.89,51643.0
2021-06-17 10:30:00,91.82,92.26,91.6,91.74,49054.0,91.82,92.26,91.6,91.74,49054.0
2021-06-17 11:00:00,91.71,91.71,90.4,90.48,56746.0,91.71,91.71,90.4,90.48,56746.0
2021-06-17 11:30:00,90.45,90.64,90.11,90.22,47744.0,90.45,90.64,90.11,90.22,47744.0
2021-06-17 12:00:00,90.17,90.41,89.45,89.53,41087.0,90.17,90.41,89.45,89.53,41087.0
2021-06-17 12:30:00,89.53,90.06,89.46,90.04,46745.0,89.53,90.06,89.46,90.04,46745.0
2021-06-17 13:00:00,90.07,91.17,90.06,91.16,15630.0,90.07,91.17,90.06,91.16,15630.0
2021-06-17 13:30:00,91.13,91.32,91.02,91.24,21263.0,91.13,91.32,91.02,91.24,21263.0
2021-06-17 14:00:00,91.25,91.49,91.11,91.28,26310.0,91.25,91.49,91.11,91.28,26310.0
2021-06-17 14:30:00,91.27,91.27,90.74,90.78,25303.0,91.27,91.27,90.74,90.78,25303.0
2021-06-17 15:00:00,90.82,91.21,90.8,91.14,32790.0,90.82,91.21,90.8,91.14,32790.0
2021-06-17 15:30:00,91.17,91.27,90.62,90.7,86664.0,91.17,91.27,90.62,90.7,86664.0
2021-06-18 09:30:00,88.93,90.06,88.66,89.38,118517.0,88.93,90.06,88.66,89.38,118517.0
2021-06-18 10:00:00,89.33,89.34,88.32,88.74,66462.0,89.33,89.34,88.32,88.74,66462.0
2021-06-18 10:30:00,88.73,89.23,88.56,88.98,32154.0,88.73,89.23,88.56,88.98,32154.0
2021-06-18 11:00:00,88.96,89.5,88.85,89.36,32938.0,88.96,89.5,88.85,89.36,32938.0
2021-06-18 11:30:00,89.39,89.86,89.34,89.7,17472.0,89.39,89.86,89.34,89.7,17472.0
2021-06-18 12:00:00,89.67,89.7,89.19,89.31,15688.0,89.67,89.7,89.19,89.31,15688.0
2021-06-18 12:30:00,89.38,89.38,88.83,88.85,17763.0,89.38,89.38,88.83,88.85,17763.0
2021-06-18 13:00:00,88.85,89.23,88.85,89.14,20163.0,88.85,89.23,88.85,89.14,20163.0
2021-06-18 13:30:00,89.14,89.31,88.81,88.92,24523.0,89.14,89.31,88.81,88.92,24523.0
2021-06-18 14:00:00,88.93,89.16,88.8,88.83,29396.0,88.93,89.16,88.8,88.83,29396.0
2021-06-18 14:30:00,88.82,88.82,88.45,88.65,25582.0,88.82,88.82,88.45,88.65,25582.0
2021-06-18 15:00:00,88.65,89.1,88.59,89.07,32699.0,88.65,89.1,88.59,89.07,32699.0
2021-06-18 15:30:00,89.07,89.17,88.69,88.77,82534.0,89.07,89.17,88.69,88.77,82534.0
2021-06-21 09:30:00,89.84,91.38,89.39,90.62,78464.0,89.84,91.38,89.39,90.62,78464.0
2021-06-21 10:00:00,90.62,91.78,90.46,91.78,30636.0,90.62,91.78,90.46,91.78,30636.0
2021-06-21 10:30:00,91.78,92.07,91.48,91.86,44765.0,91.78,92.07,91.48,91.86,44765.0
2021-06-21 11:00:00,91.91,91.94,91.06,91.57,24107.0,91.91,91.94,91.06,91.57,24107.0
2021-06-21 11:30:00,91.62,92.06,91.62,92.02,24616.0,91.62,92.06,91.62,92.02,24616.0
2021-06-21 12:00:00,92.06,92.23,91.77,91.8,22795.0,92.06,92.23,91.77,91.8,22795.0
2021-06-21 12:30:00,91.81,91.82,91.6,91.73,19078.0,91.81,91.82,91.6,91.73,19078.0
2021-06-21 13:00:00,91.77,92.0,91.77,91.9,18434.0,91.77,92.0,91.77,91.9,18434.0
2021-06-21 13:30:00,91.93,91.98,91.71,91.98,19347.0,91.93,91.98,91.71,91.98,19347.0
2021-06-21 14:00:00,92.06,92.22,91.72,91.76,22632.0,92.06,92.22,91.72,91.76,22632.0
2021-06-21 14:30:00,91.76,91.83,91.65,91.73,22987.0,91.76,91.83,91.65,91.73,22987.0
2021-06-21 15:00:00,91.73,91.97,91.63,91.69,27203.0,91.73,91.97,91.63,91.69,27203.0
2021-06-21 15:30:00,91.7,91.78,91.04,91.18,128091.0,91.7,91.78,91.04,91.18,128091.0
2021-06-22 09:30:00,90.85,90.85,89.25,90.61,39700.0,90.85,90.85,89.25,90.61,39700.0
2021-06-22 10:00:00,90.73,91.79,90.57,91.55,47030.0,90.73,91.79,90.57,91.55,47030.0
2021-06-22 10:30:00,91.57,91.93,91.35,91.76,27109.0,91.57,91.93,91.35,91.76,27109.0
2021-06-22 11:00:00,91.73,92.35,91.69,91.96,42316.0,91.73,92.35,91.69,91.96,42316.0
2021-06-22 11:30:00,91.99,92.06,91.73,91.77,25261.0,91.99,92.06,91.73,91.77,25261.0
2021-06-22 12:00:00,91.78,91.95,91.66,91.73,23250.0,91.78,91.95,91.66,91.73,23250.0
2021-06-22 12:30:00,91.73,91.83,91.57,91.78,20392.0,91.73,91.83,91.57,91.78,20392.0
2021-06-22 13:00:00,91.78,91.99,91.63,91.64,23322.0,91.78,91.99,91.63,91.64,23322.0
2021-06-22 13:30:00,91.67,91.9,91.55,91.89,20642.0,91.67,91.9,91.55,91.89,20642.0
2021-06-22 14:00:00,91.89,92.26,91.89,92.18,20353.0,91.89,92.26,91.89,92.18,20353.0
2021-06-22 14:30:00,92.2,92.34,91.95,92.06,33183.0,92.2,92.34,91.95,92.06,33183.0
2021-06-22 15:00:00,92.02,92.47,92.02,92.3,30944.0,92.02,92.47,92.02,92.3,30944.0
2021-06-22 15:30:00,92.32,92.37,91.93,91.99,53213.0,92.32,92.37,91.93,91.99,53213.0
2021-06-23 09:30:00,92.3,92.5,90.97,91.6,35764.0,92.3,92.5,90.97,91.6,35764.0
2021-06-23 10:00:00,91.6,92.4,91.31,92.35,40940.0,91.6,92.4,91.31,92.35,40940.0
2021-06-23 10:30:00,92.35,92.55,91.76,92.19,30173.0,92.35,92.55,91.76,92.19,30173.0
2021-06-23 11:00:00,92.19,92.28,91.88,92.17,22595.0,92.19,92.28,91.88,92.17,22595.0
2021-06-23 11:30:00,92.17,92.17,91.75,91.85,38835.0,92.17,92.17,91.75,91.85,38835.0
2021-06-23 12:00:00,91.86,92.04,91.85,91.89,36437.0,91.86,92.04,91.85,91.89,36437.0
2021-06-23 12:30:00,91.96,92.14,91.89,92.06,23813.0,91.96,92.14,91.89,92.06,23813.0
2021-06-23 13:00:00,92.12,92.75,92.11,92.75,16744.0,92.12,92.75,92.11,92.75,16744.0
2021-06-23 13:30:00,92.75,92.94,92.57,92.62,21077.0,92.75,92.94,92.57,92.62,21077.0
2021-06-23 14:00:00,92.63,92.89,92.53,92.59,26328.0,92.63,92.89,92.53,92.59,26328.0
2021-06-23 14:30:00,92.59,92.7,92.42,92.58,18110.0,92.59,92.7,92.42,92.58,18110.0
2021-06-23 15:00:00,92.56,92.64,92.43,92.63,28896.0,92.56,92.64,92.43,92.63,28896.0
2021-06-23 15:30:00,92.63,92.66,92.04,92.08,66464.0,92.63,92.66,92.04,92.08,66464.0
2021-06-24 09:30:00,92.75,93.09,92.08,92.78,31909.0,92.75,93.09,92.08,92.78,31909.0
2021-06-24 10:00:00,92.77,93.17,92.5,92.98,39704.0,92.77,93.17,92.5,92.98,39704.0
2021-06-24 10:30:00,93.02,93.03,92.31,92.69,17461.0,93.02,93.03,92.31,92.69,17461.0
2021-06-24 11:00:00,92.69,92.84,92.63,92.68,22954.0,92.69,92.84,92.63,92.68,22954.0
2021-06-24 11:30:00,92.66,93.02,92.64,92.76,30856.0,92.66,93.02,92.64,92.76,30856.0
2021-06-24 12:00:00,92.74,92.74,92.19,92.48,22372.0,92.74,92.74,92.19,92.48,22372.0
2021-06-24 12:30:00,92.54,93.19,92.48,93.09,40717.0,92.54,93.19,92.48,93.09,40717.0
2021-06-24 13:00:00,93.1,93.12,92.56,92.59,28946.0,93.1,93.12,92.56,92.59,28946.0
2021-06-24 13:30:00,92.59,93.08,92.59,93.01,20070.0,92.59,93.08,92.59,93.01,20070.0
2021-06-24 14:00:00,93.07,93.24,92.95,93.24,24334.0,93.07,93.24,92.95,93.24,24334.0
2021-06-24 14:30:00,93.25,93.27,92.72,92.83,49296.0,93.25,93.27,92.72,92.83,49296.0
2021-06-24 15:00:00,92.83,92.9,92.72,92.78,39743.0,92.83,92.9,92.72,92.78,39743.0
2021-06-24 15:30:00,92.79,93.0,92.52,92.65,76167.0,92.79,93.0,92.52,92.65,76167.0
2021-06-25 09:30:00,93.45,94.83,93.32,94.49,44094.0,93.45,94.83,93.32,94.49,44094.0
2021-06-25 10:00:00,94.4,95.26,94.29,95.14,48159.0,94.4,95.26,94.29,95.14,48159.0
2021-06-25 10:30:00,95.12,95.63,95.02,95.24,39461.0,95.12,95.63,95.02,95.24,39461.0
2021-06-25 11:00:00,95.24,95.5,95.07,95.36,39557.0,95.24,95.5,95.07,95.36,39557.0
2021-06-25 11:30:00,95.34,95.52,95.16,95.32,57189.0,95.34,95.52,95.16,95.32,57189.0
2021-06-25 12:00:00,95.32,95.39,95.17,95.23,41741.0,95.32,95.39,95.17,95.23,41741.0
2021-06-25 12:30:00,95.23,95.31,95.07,95.11,32117.0,95.23,95.31,95.07,95.11,32117.0
2021-06-25 13:00:00,95.09,95.19,94.9,94.97,37374.0,95.09,95.19,94.9,94.97,37374.0
2021-06-25 13:30:00,94.97,95.06,94.87,95.0,26677.0,94.97,95.06,94.87,95.0,26677.0
2021-06-25 14:00:00,94.99,95.2,94.88,95.09,23483.0,94.99,95.2,94.88,95.09,23483.0
2021-06-25 14:30:00,95.13,95.13,94.99,95.05,29105.0,95.13,95.13,94.99,95.05,29105.0
2021-06-25 15:00:00,95.05,95.2,94.95,95.12,42489.0,95.05,95.2,94.95,95.12,42489.0
2021-06-25 15:30:00,95.12,95.28,94.81,94.81,172413.0,95.12,95.28,94.81,94.81,172413.0
2021-06-28 09:30:00,94.99,95.5,93.17,94.19,47324.0,94.99,95.5,93.17,94.19,47324.0
2021-06-28 10:00:00,94.21,94.35,93.55,94.0,33253.0,94.21,94.35,93.55,94.0,33253.0
2021-06-28 10:30:00,94.0,94.23,93.47,94.01,30092.0,94.0,94.23,93.47,94.01,30092.0
2021-06-28 11:00:00,94.02,94.12,93.63,93.66,29026.0,94.02,94.12,93.63,93.66,29026.0
2021-06-28 11:30:00,93.64,93.77,93.48,93.75,26504.0,93.64,93.77,93.48,93.75,26504.0
2021-06-28 12:00:00,93.75,94.03,93.68,93.71,23790.0,93.75,94.03,93.68,93.71,23790.0
2021-06-28 12:30:00,93.75,94.07,93.72,94.04,23255.0,93.75,94.07,93.72,94.04,23255.0
2021-06-28 13:00:00,94.03,94.03,93.45,93.48,37348.0,94.03,94.03,93.45,93.48,37348.0
2021-06-28 13:30:00,93.47,93.72,93.33,93.72,18398.0,93.47,93.72,93.33,93.72,18398.0
2021-06-28 14:00:00,93.76,94.41,93.7,94.31,18068.0,93.76,94.41,93.7,94.31,18068.0
2021-06-28 14:30:00,94.3,94.4,93.95,93.97,28109.0,94.3,94.4,93.95,93.97,28109.0
2021-06-28 15:00:00,93.97,94.0,93.67,93.68,50112.0,93.97,94.0,93.67,93.68,50112.0
2021-06-28 15:30:00,93.74,93.79,93.56,93.58,65413.0,93.74,93.79,93.56,93.58,65413.0
2021-06-29 09:30:00,93.78,94.34,93.23,93.72,39379.0,93.78,94.34,93.23,93.72,39379.0
2021-06-29 10:00:00,93.73,94.21,93.58,93.8,52050.0,93.73,94.21,93.58,93.8,52050.0
2021-06-29 10:30:00,93.9,94.07,93.59,93.83,31084.0,93.9,94.07,93.59,93.83,31084.0
2021-06-29 11:00:00,93.82,94.25,93.81,94.13,45985.0,93.82,94.25,93.81,94.13,45985.0
2021-06-29 11:30:00,94.16,94.16,93.69,93.89,23132.0,94.16,94.16,93.69,93.89,23132.0
2021-06-29 12:00:00,93.97,93.97,93.66,93.69,28402.0,93.97,93.97,93.66,93.69,28402.0
2021-06-29 12:30:00,93.64,93.82,93.57,93.79,19565.0,93.64,93.82,93.57,93.79,19565.0
2021-06-29 13:00:00,93.83,93.95,93.63,93.95,21349.0,93.83,93.95,93.63,93.95,21349.0
2021-06-29 13:30:00,93.96,94.19,93.93,94.12,26533.0,93.96,94.19,93.93,94.12,26533.0
2021-06-29 14:00:00,94.12,94.19,94.01,94.07,29369.0,94.12,94.19,94.01,94.07,29369.0
2021-06-29 14:30:00,94.07,94.07,93.82,93.9,25657.0,94.07,94.07,93.82,93.9,25657.0
2021-06-29 15:00:00,93.89,94.01,93.78,93.97,28239.0,93.89,94.01,93.78,93.97,28239.0
2021-06-29 15:30:00,93.97,94.03,93.51,93.57,68456.0,93.97,94.03,93.51,93.57,68456.0
2021-06-30 09:30:00,93.2,94.18,93.2,94.13,29210.0,93.2,94.18,93.2,94.13,29210.0
2021-06-30 10:00:00,94.2,95.04,94.12,94.68,54080.0,94.2,95.04,94.12,94.68,54080.0
2021-06-30 10:30:00,94.71,95.0,94.13,94.4,49114.0,94.71,95.0,94.13,94.4,49114.0
2021-06-30 11:00:00,94.47,94.99,94.14,94.7,45985.0,94.47,94.99,94.14,94.7,45985.0
2021-06-30 11:30:00,94.7,94.81,94.38,94.38,37944.0,94.7,94.81,94.38,94.38,37944.0
2021-06-30 12:00:00,94.4,94.61,94.35,94.61,58854.0,94.4,94.61,94.35,94.61,58854.0
2021-06-30 12:30:00,94.6,94.7,94.2,94.35,42299.0,94.6,94.7,94.2,94.35,42299.0
2021-06-30 13:00:00,94.35,94.43,94.18,94.4,52032.0,94.35,94.43,94.18,94.4,52032.0
2021-06-30 13:30:00,94.4,94.54,94.28,94.51,32846.0,94.4,94.54,94.28,94.51,32846.0
2021-06-30 14:00:00,94.56,94.85,94.48,94.77,75258.0,94.56,94.85,94.48,94.77,75258.0
2021-06-30 14:30:00,94.83,94.86,94.54,94.79,83899.0,94.83,94.86,94.54,94.79,83899.0
2021-06-30 15:00:00,94.82,95.05,94.71,94.99,60865.0,94.82,95.05,94.71,94.99,60865.0
2021-06-30 15:30:00,94.98,95.07,94.71,94.71,112447.0,94.98,95.07,94.71,94.71,112447.0
2021-07-01 09:30:00,95.8,96.28,94.77,95.93,102557.0,95.8,96.28,94.77,95.93,102557.0
2021-07-01 10:00:00,95.93,96.72,95.79,96.27,65177.0,95.93,96.72,95.79,96.27,65177.0
2021-07-01 10:30:00,96.33,97.22,96.21,96.64,111352.0,96.33,97.22,96.21,96.64,111352.0
2021-07-01 11:00:00,96.59,97.12,96.56,97.12,69076.0,96.59,97.12,96.56,97.12,69076.0
2021-07-01 11:30:00,97.14,97.55,97.13,97.44,42234.0,97.14,97.55,97.13,97.44,42234.0
2021-07-01 12:00:00,97.44,97.86,97.44,97.73,44133.0,97.44,97.86,97.44,97.73,44133.0
2021-07-01 12:30:00,97.72,97.92,97.61,97.92,40672.0,97.72,97.92,97.61,97.92,40672.0
2021-07-01 13:00:00,97.9,98.7,97.87,98.7,47666.0,97.9,98.7,97.87,98.7,47666.0
2021-07-01 13:30:00,98.73,98.83,98.33,98.43,47803.0,98.73,98.83,98.33,98.43,47803.0
2021-07-01 14:00:00,98.38,98.47,98.04,98.34,27713.0,98.38,98.47,98.04,98.34,27713.0
2021-07-01 14:30:00,98.3,98.42,98.14,98.24,39716.0,98.3,98.42,98.14,98.24,39716.0
2021-07-01 15:00:00,98.25,98.75,98.16,98.37,61680.0,98.25,98.75,98.16,98.37,61680.0
2021-07-01 15:30:00,98.36,98.36,97.81,98.03,116715.0,98.36,98.36,97.81,98.03,116715.0
2021-07-02 09:30:00,97.88,98.87,97.3,98.35,56160.0,97.88,98.87,97.3,98.35,56160.0
2021-07-02 10:00:00,98.35,99.38,98.11,99.37,44991.0,98.35,99.38,98.11,99.37,44991.0
2021-07-02 10:30:00,99.44,99.56,98.85,98.94,48187.0,99.44,99.56,98.85,98.94,48187.0
2021-07-02 11:00:00,98.99,99.29,98.79,99.21,36943.0,98.99,99.29,98.79,99.21,36943.0
2021-07-02 11:30:00,99.31,99.73,99.23,99.73,44755.0,99.31,99.73,99.23,99.73,44755.0
2021-07-02 12:00:00,99.73,99.83,99.6,99.76,40101.0,99.73,99.83,99.6,99.76,40101.0
2021-07-02 12:30:00,99.75,99.75,99.15,99.4,27961.0,99.75,99.75,99.15,99.4,27961.0
2021-07-02 13:00:00,99.38,99.59,99.32,99.53,22636.0,99.38,99.59,99.32,99.53,22636.0
2021-07-02 13:30:00,99.53,99.53,99.15,99.36,28738.0,99.53,99.53,99.15,99.36,28738.0
2021-07-02 14:00:00,99.31,99.63,99.26,99.56,20872.0,99.31,99.63,99.26,99.56,20872.0
2021-07-02 14:30:00,99.6,99.79,99.33,99.35,25706.0,99.6,99.79,99.33,99.35,25706.0
2021-07-02 15:00:00,99.38,99.61,99.24,99.56,31193.0,99.38,99.61,99.24,99.56,31193.0
2021-07-02 15:30:00,99.56,99.64,99.31,99.56,78985.0,99.56,99.64,99.31,99.56,78985.0
2021-07-06 09:30:00,99.05,99.49,98.53,98.84,52519.0,99.05,99.49,98.53,98.84,52519.0
2021-07-06 10:00:00,98.83,98.9,96.7,96.91,79596.0,98.83,98.9,96.7,96.91,79596.0
2021-07-06 10:30:00,96.91,96.96,96.33,96.34,54849.0,96.91,96.96,96.33,96.34,54849.0
2021-07-06 11:00:00,96.33,96.37,95.73,96.19,41051.0,96.33,96.37,95.73,96.19,41051.0
2021-07-06 11:30:00,96.19,96.9,96.14,96.63,27655.0,96.19,96.9,96.14,96.63,27655.0
2021-07-06 12:00:00,96.61,97.19,96.45,96.9,31034.0,96.61,97.19,96.45,96.9,31034.0
2021-07-06 12:30:00,96.88,97.02,96.51,96.98,26224.0,96.88,97.02,96.51,96.98,26224.0
2021-07-06 13:00:00,96.99,97.37,96.97,97.29,29615.0,96.99,97.37,96.97,97.29,29615.0
2021-07-06 13:30:00,97.27,97.59,97.19,97.56,29018.0,97.27,97.59,97.19,97.56,29018.0
2021-07-06 14:00:00,97.53,97.78,97.52,97.76,23953.0,97.53,97.78,97.52,97.76,23953.0
2021-07-06 14:30:00,97.77,97.94,97.74,97.75,25081.0,97.77,97.94,97.74,97.75,25081.0
2021-07-06 15:00:00,97.75,97.81,97.59,97.76,34197.0,97.75,97.81,97.59,97.76,34197.0
2021-07-06 15:30:00,97.76,97.77,97.38,97.48,85733.0,97.76,97.77,97.38,97.48,85733.0
2021-07-07 09:30:00,96.64,98.31,96.51,96.93,48836.0,96.64,98.31,96.51,96.93,48836.0
2021-07-07 10:00:00,96.91,97.05,96.55,96.84,40726.0,96.91,97.05,96.55,96.84,40726.0
2021-07-07 10:30:00,96.81,97.24,96.61,97.16,32745.0,96.81,97.24,96.61,97.16,32745.0
2021-07-07 11:00:00,97.2,98.42,97.2,98.4,23065.0,97.2,98.42,97.2,98.4,23065.0
2021-07-07 11:30:00,98.41,99.02,98.19,98.37,48143.0,98.41,99.02,98.19,98.37,48143.0
2021-07-07 12:00:00,98.41,98.92,98.4,98.92,19447.0,98.41,98.92,98.4,98.92,19447.0
2021-07-07 12:30:00,98.93,99.3,98.91,99.12,25003.0,98.93,99.3,98.91,99.12,25003.0
2021-07-07 13:00:00,99.12,99.21,98.84,98.98,18077.0,99.12,99.21,98.84,98.98,18077.0
2021-07-07 13:30:00,98.98,99.39,98.94,99.16,31914.0,98.98,99.39,98.94,99.16,31914.0
2021-07-07 14:00:00,99.15,99.32,98.63,98.68,22432.0,99.15,99.32,98.63,98.68,22432.0
2021-07-07 14:30:00,98.68,99.1,98.66,99.08,18973.0,98.68,99.1,98.66,99.08,18973.0
2021-07-07 15:00:00,99.08,99.35,98.99,99.16,29328.0,99.08,99.35,98.99,99.16,29328.0
2021-07-07 15:30:00,99.14,99.23,98.85,98.87,83516.0,99.14,99.23,98.85,98.87,83516.0
2021-07-08 09:30:00,96.66,97.76,95.46,96.03,78963.0,96.66,97.76,95.46,96.03,78963.0
2021-07-08 10:00:00,95.96,96.67,95.06,96.66,48782.0,95.96,96.67,95.06,96.66,48782.0
2021-07-08 10:30:00,96.57,97.64,96.47,97.22,41072.0,96.57,97.64,96.47,97.22,41072.0
2021-07-08 11:00:00,97.31,98.95,97.3,98.66,51690.0,97.31,98.95,97.3,98.66,51690.0
2021-07-08 11:30:00,98.63,99.33,98.56,99.29,31825.0,98.63,99.33,98.56,99.29,31825.0
2021-07-08 12:00:00,99.27,99.94,99.22,99.84,38576.0,99.27,99.94,99.22,99.84,38576.0
2021-07-08 12:30:00,99.82,100.43,99.73,100.01,46077.0,99.82,100.43,99.73,100.01,46077.0
2021-07-08 13:00:00,100.02,100.32,99.23,99.63,42355.0,100.02,100.32,99.23,99.63,42355.0
2021-07-08 13:30:00,99.7,99.71,99.06,99.11,40149.0,99.7,99.71,99.06,99.11,40149.0
2021-07-08 14:00:00,99.11,99.14,98.71,98.76,35810.0,99.11,99.14,98.71,98.76,35810.0
2021-07-08 14:30:00,98.72,98.82,98.21,98.31,42930.0,98.72,98.82,98.21,98.31,42930.0
2021-07-08 15:00:00,98.39,98.71,98.15,98.61,40996.0,98.39,98.71,98.15,98.61,40996.0
2021-07-08 15:30:00,98.61,98.81,98.03,98.25,91917.0,98.61,98.81,98.03,98.25,91917.0
2021-07-09 09:30:00,100.31,102.56,99.73,102.44,55276.0,100.31,102.56,99.73,102.44,55276.0
2021-07-09 10:00:00,102.48,102.92,102.06,102.82,35407.0,102.48,102.92,102.06,102.82,35407.0
2021-07-09 10:30:00,102.82,103.04,101.69,101.74,85102.0,102.82,103.04,101.69,101.74,85102.0
2021-07-09 11:00:00,101.78,102.4,101.36,101.47,42293.0,101.78,102.4,101.36,101.47,42293.0
2021-07-09 11:30:00,101.52,101.57,100.37,101.23,57486.0,101.52,101.57,100.37,101.23,57486.0
2021-07-09 12:00:00,101.22,101.53,101.17,101.39,35413.0,101.22,101.53,101.17,101.39,35413.0
2021-07-09 12:30:00,101.38,101.99,101.21,101.87,30190.0,101.38,101.99,101.21,101.87,30190.0
2021-07-09 13:00:00,101.9,102.23,101.73,102.19,19029.0,101.9,102.23,101.73,102.19,19029.0
2021-07-09 13:30:00,102.17,102.54,102.1,102.35,26716.0,102.17,102.54,102.1,102.35,26716.0
2021-07-09 14:00:00,102.37,102.82,102.37,102.71,31510.0,102.37,102.82,102.37,102.71,31510.0
2021-07-09 14:30:00,102.69,102.95,102.51,102.79,42195.0,102.69,102.95,102.51,102.79,42195.0
2021-07-09 15:00:00,102.77,102.95,102.72,102.95,41948.0,102.77,102.95,102.72,102.95,41948.0
2021-07-09 15:30:00,102.94,103.36,102.93,103.24,129440.0,102.94,103.36,102.93,103.24,129440.0
2021-07-12 09:30:00,102.82,104.95,102.2,104.69,78824.0,102.82,104.95,102.2,104.69,78824.0
2021-07-12 10:00:00,104.71,105.13,104.35,104.8,99130.0,104.71,105.13,104.35,104.8,99130.0
2021-07-12 10:30:00,104.93,105.19,104.35,104.93,65753.0,104.93,105.19,104.35,104.93,65753.0
2021-07-12 11:00:00,104.93,105.19,104.48,105.0,49172.0,104.93,105.19,104.48,105.0,49172.0
2021-07-12 11:30:00,105.05,105.5,104.81,105.5,56281.0,105.05,105.5,104.81,105.5,56281.0
2021-07-12 12:00:00,105.52,105.64,104.53,104.62,72818.0,105.52,105.64,104.53,104.62,72818.0
2021-07-12 12:30:00,104.62,104.7,104.45,104.59,52702.0,104.62,104.7,104.45,104.59,52702.0
2021-07-12 13:00:00,104.59,105.28,104.47,105.26,38175.0,104.59,105.28,104.47,105.26,38175.0
2021-07-12 13:30:00,105.26,105.75,105.23,105.62,46394.0,105.26,105.75,105.23,105.62,46394.0
2021-07-12 14:00:00,105.62,105.86,105.55,105.86,45187.0,105.62,105.86,105.55,105.86,45187.0
2021-07-12 14:30:00,105.9,106.02,105.77,105.92,42113.0,105.9,106.02,105.77,105.92,42113.0
2021-07-12 15:00:00,105.95,106.09,105.72,106.08,52281.0,105.95,106.09,105.72,106.08,52281.0
2021-07-12 15:30:00,106.09,106.09,105.71,105.78,148816.0,106.09,106.09,105.71,105.78,148816.0
2021-07-13 09:30:00,105.29,106.1,104.75,104.8,65308.0,105.29,106.1,104.75,104.8,65308.0
2021-07-13 10:00:00,104.77,105.51,104.7,105.21,34408.0,104.77,105.51,104.7,105.21,34408.0
2021-07-13 10:30:00,105.21,105.61,105.09,105.24,30846.0,105.21,105.61,105.09,105.24,30846.0
2021-07-13 11:00:00,105.2,105.39,104.72,104.77,38253.0,105.2,105.39,104.72,104.77,38253.0
2021-07-13 11:30:00,104.75,105.19,104.71,105.08,25232.0,104.75,105.19,104.71,105.08,25232.0
2021-07-13 12:00:00,105.09,105.22,104.95,104.96,31357.0,105.09,105.22,104.95,104.96,31357.0
2021-07-13 12:30:00,104.94,105.03,104.13,104.17,29238.0,104.94,105.03,104.13,104.17,29238.0
2021-07-13 13:00:00,104.2,104.84,104.2,104.69,38561.0,104.2,104.84,104.2,104.69,38561.0
2021-07-13 13:30:00,104.65,104.99,104.51,104.84,28178.0,104.65,104.99,104.51,104.84,28178.0
2021-07-13 14:00:00,104.79,105.1,104.52,104.89,25644.0,104.79,105.1,104.52,104.89,25644.0
2021-07-13 14:30:00,104.86,104.93,104.34,104.34,27502.0,104.86,104.93,104.34,104.34,27502.0
2021-07-13 15:00:00,104.34,104.45,104.25,104.42,32196.0,104.34,104.45,104.25,104.42,32196.0
2021-07-13 15:30:00,104.43,104.78,104.29,104.45,75363.0,104.43,104.78,104.29,104.45,75363.0
2021-07-14 09:30:00,105.61,107.67,105.09,105.56,58612.0,105.61,107.67,105.09,105.56,58612.0
2021-07-14 10:00:00,105.66,106.5,105.48,105.89,37858.0,105.66,106.5,105.48,105.89,37858.0
2021-07-14 10:30:00,105.67,106.48,105.61,106.14,22484.0,105.67,106.48,105.61,106.14,22484.0
2021-07-14 11:00:00,106.11,106.25,105.74,106.09,23142.0,106.11,106.25,105.74,106.09,23142.0
2021-07-14 11:30:00,106.16,106.59,105.75,105.8,48743.0,106.16,106.59,105.75,105.8,48743.0
2021-07-14 12:00:00,105.81,106.03,104.84,104.97,78438.0,105.81,106.03,104.84,104.97,78438.0
2021-07-14 12:30:00,104.97,105.55,104.82,105.15,72047.0,104.97,105.55,104.82,105.15,72047.0
2021-07-14 13:00:00,105.13,105.14,104.59,104.81,23781.0,105.13,105.14,104.59,104.81,23781.0
2021-07-14 13:30:00,104.85,105.0,104.78,104.9,18200.0,104.85,105.0,104.78,104.9,18200.0
2021-07-14 14:00:00,104.9,105.25,104.7,105.08,26894.0,104.9,105.25,104.7,105.08,26894.0
2021-07-14 14:30:00,105.11,105.29,104.95,105.23,20334.0,105.11,105.29,104.95,105.23,20334.0
2021-07-14 15:00:00,105.24,105.68,105.24,105.55,30557.0,105.24,105.68,105.24,105.55,30557.0
2021-07-14 15:30:00,105.55,105.57,105.12,105.23,86259.0,105.55,105.57,105.12,105.23,86259.0
2021-07-15 09:30:00,104.78,105.74,104.21,105.51,32537.0,104.78,105.74,104.21,105.51,32537.0
2021-07-15 10:00:00,105.77,106.32,105.62,106.22,18204.0,105.77,106.32,105.62,106.22,18204.0
2021-07-15 10:30:00,106.09,106.54,105.73,105.73,25397.0,106.09,106.54,105.73,105.73,25397.0
2021-07-15 11:00:00,105.86,105.96,104.23,104.43,26167.0,105.86,105.96,104.23,104.43,26167.0
2021-07-15 11:30:00,104.41,105.02,104.34,104.74,18226.0,104.41,105.02,104.34,104.74,18226.0
2021-07-15 12:00:00,104.76,104.83,103.54,103.55,31342.0,104.76,104.83,103.54,103.55,31342.0
2021-07-15 12:30:00,103.51,104.17,103.41,103.73,19694.0,103.51,104.17,103.41,103.73,19694.0
2021-07-15 13:00:00,103.65,103.7,103.01,103.05,26734.0,103.65,103.7,103.01,103.05,26734.0
2021-07-15 13:30:00,102.99,103.1,102.5,102.52,24303.0,102.99,103.1,102.5,102.52,24303.0
2021-07-15 14:00:00,102.49,103.09,102.42,103.02,23052.0,102.49,103.09,102.42,103.02,23052.0
2021-07-15 14:30:00,103.04,103.2,102.88,103.04,22312.0,103.04,103.2,102.88,103.04,22312.0
2021-07-15 15:00:00,103.04,103.16,102.91,103.07,23751.0,103.04,103.16,102.91,103.07,23751.0
2021-07-15 15:30:00,103.08,103.45,102.89,103.36,113263.0,103.08,103.45,102.89,103.36,113263.0
2021-07-16 09:30:00,104.3,104.7,103.75,104.3,30295.0,104.3,104.7,103.75,104.3,30295.0
2021-07-16 10:00:00,104.21,104.34,103.68,103.84,37866.0,104.21,104.34,103.68,103.84,37866.0
2021-07-16 10:30:00,103.84,103.99,103.1,103.45,22794.0,103.84,103.99,103.1,103.45,22794.0
2021-07-16 11:00:00,103.47,103.74,103.13,103.2,15742.0,103.47,103.74,103.13,103.2,15742.0
2021-07-16 11:30:00,103.16,103.43,102.97,103.21,26227.0,103.16,103.43,102.97,103.21,26227.0
2021-07-16 12:00:00,103.19,103.64,102.8,103.59,47913.0,103.19,103.64,102.8,103.59,47913.0
2021-07-16 12:30:00,103.57,104.23,103.45,104.21,59028.0,103.57,104.23,103.45,104.21,59028.0
2021-07-16 13:00:00,104.14,104.62,103.9,104.48,177156.0,104.14,104.62,103.9,104.48,177156.0
2021-07-16 13:30:00,104.45,104.74,103.78,104.05,85072.0,104.45,104.74,103.78,104.05,85072.0
2021-07-16 14:00:00,104.03,104.57,103.88,104.23,95367.0,104.03,104.57,103.88,104.23,95367.0
2021-07-16 14:30:00,104.26,104.55,104.12,104.25,58591.0,104.26,104.55,104.12,104.25,58591.0
2021-07-16 15:00:00,104.23,104.23,102.93,102.93,72453.0,104.23,104.23,102.93,102.93,72453.0
2021-07-16 15:30:00,102.93,103.23,102.51,102.6,138446.0,102.93,103.23,102.51,102.6,138446.0
2021-07-19 09:30:00,104.17,105.66,101.0,102.61,483126.0,104.17,105.66,101.0,102.61,483126.0
2021-07-19 10:00:00,102.75,104.13,102.23,103.45,346925.0,102.75,104.13,102.23,103.45,346925.0
2021-07-19 10:30:00,103.49,105.04,103.34,104.4,138817.0,103.49,105.04,103.34,104.4,138817.0
2021-07-19 11:00:00,104.39,106.89,104.17,106.5,254733.0,104.39,106.89,104.17,106.5,254733.0
2021-07-19 11:30:00,106.62,108.14,106.38,107.98,321857.0,106.62,108.14,106.38,107.98,321857.0
2021-07-19 12:00:00,108.0,109.27,107.01,107.43,231180.0,108.0,109.27,107.01,107.43,231180.0
2021-07-19 12:30:00,107.38,107.85,106.59,106.72,80510.0,107.38,107.85,106.59,106.72,80510.0
2021-07-19 13:00:00,106.73,107.62,105.58,105.85,132759.0,106.73,107.62,105.58,105.85,132759.0
2021-07-19 13:30:00,105.85,105.91,104.03,104.78,129159.0,105.85,105.91,104.03,104.78,129159.0
2021-07-19 14:00:00,104.78,105.85,104.3,105.47,82388.0,104.78,105.85,104.3,105.47,82388.0
2021-07-19 14:30:00,105.64,105.85,104.76,105.58,51825.0,105.64,105.85,104.76,105.58,51825.0
2021-07-19 15:00:00,105.48,106.37,105.27,106.09,125821.0,105.48,106.37,105.27,106.09,125821.0
2021-07-19 15:30:00,106.03,106.78,105.98,106.32,274442.0,106.03,106.78,105.98,106.32,274442.0
2021-07-20 09:30:00,108.37,112.6,108.0,112.33,373659.0,108.37,112.6,108.0,112.33,373659.0
2021-07-20 10:00:00,112.24,113.1,110.11,110.43,227792.0,112.24,113.1,110.11,110.43,227792.0
2021-07-20 10:30:00,110.44,111.65,110.36,111.31,140558.0,110.44,111.65,110.36,111.31,140558.0
2021-07-20 11:00:00,111.3,113.65,111.28,112.96,219621.0,111.3,113.65,111.28,112.96,219621.0
2021-07-20 11:30:00,112.96,114.69,112.5,114.2,224048.0,112.96,114.69,112.5,114.2,224048.0
2021-07-20 12:00:00,114.26,115.09,114.05,114.82,110339.0,114.26,115.09,114.05,114.82,110339.0
2021-07-20 12:30:00,114.84,115.15,114.31,114.44,120427.0,114.84,115.15,114.31,114.44,120427.0
2021-07-20 13:00:00,114.45,114.45,113.78,114.24,57774.0,114.45,114.45,113.78,114.24,57774.0
2021-07-20 13:30:00,114.27,114.5,114.0,114.28,59047.0,114.27,114.5,114.0,114.28,59047.0
2021-07-20 14:00:00,114.38,114.5,114.3,114.5,111280.0,114.38,114.5,114.3,114.5,111280.0
2021-07-20 14:30:00,114.48,114.53,113.1,113.97,132018.0,114.48,114.53,113.1,113.97,132018.0
2021-07-20 15:00:00,113.99,114.55,113.91,114.33,86584.0,113.99,114.55,113.91,114.33,86584.0
2021-07-20 15:30:00,114.33,115.0,114.08,114.19,364855.0,114.33,115.0,114.08,114.19,364855.0
2021-07-21 09:30:00,116.09,119.87,115.9,119.86,242554.0,116.09,119.87,115.9,119.86,242554.0
2021-07-21 10:00:00,119.85,120.9,117.77,117.77,203381.0,119.85,120.9,117.77,117.77,203381.0
2021-07-21 10:30:00,117.84,118.51,117.37,118.5,212064.0,117.84,118.51,117.37,118.5,212064.0
2021-07-21 11:00:00,118.67,118.85,116.72,116.77,71137.0,118.67,118.85,116.72,116.77,71137.0
2021-07-21 11:30:00,116.73,117.38,116.58,117.29,55875.0,116.73,117.38,116.58,117.29,55875.0
2021-07-21 12:00:00,117.27,118.46,117.27,117.76,104279.0,117.27,118.46,117.27,117.76,104279.0
2021-07-21 12:30:00,117.72,118.1,117.53,117.94,59038.0,117.72,118.1,117.53,117.94,59038.0
2021-07-21 13:00:00,117.92,118.06,117.04,117.51,96529.0,117.92,118.06,117.04,117.51,96529.0
2021-07-21 13:30:00,117.57,117.87,117.29,117.78,47377.0,117.57,117.87,117.29,117.78,47377.0
2021-07-21 14:00:00,117.81,118.0,117.04,117.08,61559.0,117.81,118.0,117.04,117.08,61559.0
2021-07-21 14:30:00,117.08,117.54,116.7,117.45,70389.0,117.08,117.54,116.7,117.45,70389.0
2021-07-21 15:00:00,117.45,118.07,117.29,117.73,78501.0,117.45,118.07,117.29,117.73,78501.0
2021-07-21 15:30:00,117.73,117.73,116.63,117.64,256914.0,117.73,117.73,116.63,117.64,256914.0
2021-07-22 09:30:00,117.03,117.44,115.52,116.15,117388.0,117.03,117.44,115.52,116.15,117388.0
2021-07-22 10:00:00,116.12,117.04,115.65,116.5,121734.0,116.12,117.04,115.65,116.5,121734.0
2021-07-22 10:30:00,116.53,117.53,116.36,117.04,59005.0,116.53,117.53,116.36,117.04,59005.0
2021-07-22 11:00:00,117.06,117.09,116.69,117.03,35394.0,117.06,117.09,116.69,117.03,35394.0
2021-07-22 11:30:00,117.0,117.57,116.43,116.5,65390.0,117.0,117.57,116.43,116.5,65390.0
2021-07-22 12:00:00,116.58,116.87,115.96,116.68,66061.0,116.58,116.87,115.96,116.68,66061.0
2021-07-22 12:30:00,116.68,117.05,116.4,116.95,44091.0,116.68,117.05,116.4,116.95,44091.0
2021-07-22 13:00:00,117.0,117.06,116.84,117.0,35120.0,117.0,117.06,116.84,117.0,35120.0
2021-07-22 13:30:00,116.94,117.0,116.58,116.67,33204.0,116.94,117.0,116.58,116.67,33204.0
2021-07-22 14:00:00,116.69,117.06,116.67,116.87,31480.0,116.69,117.06,116.67,116.87,31480.0
2021-07-22 14:30:00,116.95,117.06,116.77,117.02,31126.0,116.95,117.06,116.77,117.02,31126.0
2021-07-22 15:00:00,117.02,117.03,115.82,115.82,94888.0,117.02,117.03,115.82,115.82,94888.0
2021-07-22 15:30:00,115.98,116.46,115.89,116.45,177036.0,115.98,116.46,115.89,116.45,177036.0
2021-07-23 09:30:00,116.81,117.35,114.72,115.3,102420.0,116.81,117.35,114.72,115.3,102420.0
2021-07-23 10:00:00,115.29,116.06,115.24,115.98,66542.0,115.29,116.06,115.24,115.98,66542.0
2021-07-23 10:30:00,115.98,116.41,115.79,116.41,42274.0,115.98,116.41,115.79,116.41,42274.0
2021-07-23 11:00:00,116.44,116.76,116.18,116.55,30341.0,116.44,116.76,116.18,116.55,30341.0
2021-07-23 11:30:00,116.51,116.58,116.14,116.14,14707.0,116.51,116.58,116.14,116.14,14707.0
2021-07-23 12:00:00,116.21,116.41,116.12,116.28,31108.0,116.21,116.41,116.12,116.28,31108.0
2021-07-23 12:30:00,116.27,116.75,116.21,116.4,28648.0,116.27,116.75,116.21,116.4,28648.0
2021-07-23 13:00:00,116.42,116.42,116.05,116.25,14196.0,116.42,116.42,116.05,116.25,14196.0
2021-07-23 13:30:00,116.31,116.51,116.25,116.25,10157.0,116.31,116.51,116.25,116.25,10157.0
2021-07-23 14:00:00,116.23,116.24,115.9,116.18,18642.0,116.23,116.24,115.9,116.18,18642.0
2021-07-23 14:30:00,116.15,116.37,115.98,116.29,15948.0,116.15,116.37,115.98,116.29,15948.0
2021-07-23 15:00:00,116.25,116.58,116.19,116.51,48249.0,116.25,116.58,116.19,116.51,48249.0
2021-07-23 15:30:00,116.54,116.97,116.51,116.75,82718.0,116.54,116.97,116.51,116.75,82718.0
2021-07-26 09:30:00,117.04,118.86,115.17,115.94,104712.0,117.04,118.86,115.17,115.94,104712.0
2021-07-26 10:00:00,115.98,116.11,115.17,115.34,53151.0,115.98,116.11,115.17,115.34,53151.0
2021-07-26 10:30:00,115.5,115.6,114.92,115.18,44755.0,115.5,115.6,114.92,115.18,44755.0
2021-07-26 11:00:00,115.1,115.33,114.81,115.24,23318.0,115.1,115.33,114.81,115.24,23318.0
2021-07-26 11:30:00,115.09,115.44,115.09,115.11,21030.0,115.09,115.44,115.09,115.11,21030.0
2021-07-26 12:00:00,115.11,115.36,115.02,115.3,20032.0,115.11,115.36,115.02,115.3,20032.0
2021-07-26 12:30:00,115.37,115.41,115.06,115.11,19330.0,115.37,115.41,115.06,115.11,19330.0
2021-07-26 13:00:00,115.15,115.43,115.1,115.3,22623.0,115.15,115.43,115.1,115.3,22623.0
2021-07-26 13:30:00,115.36,115.43,115.2,115.37,18106.0,115.36,115.43,115.2,115.37,18106.0
2021-07-26 14:00:00,115.4,115.48,115.21,115.4,30003.0,115.4,115.48,115.21,115.4,30003.0
2021-07-26 14:30:00,115.4,116.03,115.3,115.9,26632.0,115.4,116.03,115.3,115.9,26632.0
2021-07-26 15:00:00,115.93,116.12,115.86,115.89,17597.0,115.93,116.12,115.86,115.89,17597.0
2021-07-26 15:30:00,115.92,116.36,115.51,115.54,120750.0,115.92,116.36,115.51,115.54,120750.0
2021-07-27 09:30:00,115.29,115.97,114.37,115.33,43755.0,115.29,115.97,114.37,115.33,43755.0
2021-07-27 10:00:00,115.2,116.62,114.83,116.51,67212.0,115.2,116.62,114.83,116.51,67212.0
2021-07-27 10:30:00,116.56,116.86,116.09,116.54,48192.0,116.56,116.86,116.09,116.54,48192.0
2021-07-27 11:00:00,116.48,116.81,115.81,115.83,22855.0,116.48,116.81,115.81,115.83,22855.0
2021-07-27 11:30:00,115.84,116.02,115.32,115.99,132140.0,115.84,116.02,115.32,115.99,132140.0
2021-07-27 12:00:00,115.97,116.01,115.12,115.52,157908.0,115.97,116.01,115.12,115.52,157908.0
2021-07-27 12:30:00,115.34,115.63,115.03,115.49,40495.0,115.34,115.63,115.03,115.49,40495.0
2021-07-27 13:00:00,115.44,115.86,115.44,115.72,9779.0,115.44,115.86,115.44,115.72,9779.0
2021-07-27 13:30:00,115.6,116.48,115.56,116.39,18894.0,115.6,116.48,115.56,116.39,18894.0
2021-07-27 14:00:00,116.32,117.04,116.32,117.02,21711.0,116.32,117.04,116.32,117.02,21711.0
2021-07-27 14:30:00,116.96,117.56,116.93,117.31,39939.0,116.96,117.56,116.93,117.31,39939.0
2021-07-27 15:00:00,117.33,117.74,117.06,117.19,62137.0,117.33,117.74,117.06,117.19,62137.0
2021-07-27 15:30:00,117.22,117.71,117.04,117.63,244898.0,117.22,117.71,117.04,117.63,244898.0
2021-07-28 09:30:00,118.07,119.62,116.6,116.93,113596.0,118.07,119.62,116.6,116.93,113596.0
2021-07-28 10:00:00,116.98,116.98,115.98,116.51,76087.0,116.98,116.98,115.98,116.51,76087.0
2021-07-28 10:30:00,116.59,117.24,116.32,116.94,69644.0,116.59,117.24,116.32,116.94,69644.0
2021-07-28 11:00:00,116.92,116.99,116.47,116.83,74346.0,116.92,116.99,116.47,116.83,74346.0
2021-07-28 11:30:00,116.75,117.06,116.67,116.82,29712.0,116.75,117.06,116.67,116.82,29712.0
2021-07-28 12:00:00,116.8,116.99,116.13,116.16,24514.0,116.8,116.99,116.13,116.16,24514.0
2021-07-28 12:30:00,116.13,116.35,115.8,115.97,27870.0,116.13,116.35,115.8,115.97,27870.0
2021-07-28 13:00:00,116.0,116.67,116.0,116.58,20399.0,116.0,116.67,116.0,116.58,20399.0
2021-07-28 13:30:00,116.91,117.05,116.58,116.66,45125.0,116.91,117.05,116.58,116.66,45125.0
2021-07-28 14:00:00,116.63,117.13,116.55,117.11,41525.0,116.63,117.13,116.55,117.11,41525.0
2021-07-28 14:30:00,117.09,117.39,116.76,117.29,61465.0,117.09,117.39,116.76,117.29,61465.0
2021-07-28 15:00:00,117.29,117.41,116.93,117.26,60048.0,117.29,117.41,116.93,117.26,60048.0
2021-07-28 15:30:00,117.25,117.31,116.54,116.54,101889.0,117.25,117.31,116.54,116.54,101889.0
2021-07-29 09:30:00,117.55,118.68,116.79,118.49,65085.0,117.55,118.68,116.79,118.49,65085.0
2021-07-29 10:00:00,118.42,120.7,118.37,120.15,166637.0,118.42,120.7,118.37,120.15,166637.0
2021-07-29 10:30:00,120.3,121.41,119.91,120.68,119311.0,120.3,121.41,119.91,120.68,119311.0
2021-07-29 11:00:00,120.69,120.76,119.81,120.0,59659.0,120.69,120.76,119.81,120.0,59659.0
2021-07-29 11:30:00,120.0,120.72,119.94,120.72,77113.0,120.0,120.72,119.94,120.72,77113.0
2021-07-29 12:00:00,120.68,121.04,120.2,120.96,60498.0,120.68,121.04,120.2,120.96,60498.0
2021-07-29 12:30:00,120.89,121.84,120.89,121.33,56547.0,120.89,121.84,120.89,121.33,56547.0
2021-07-29 13:00:00,121.32,121.74,121.06,121.69,44230.0,121.32,121.74,121.06,121.69,44230.0
2021-07-29 13:30:00,121.69,122.21,121.18,121.91,143365.0,121.69,122.21,121.18,121.91,143365.0
2021-07-29 14:00:00,121.92,122.09,121.47,121.7,72625.0,121.92,122.09,121.47,121.7,72625.0
2021-07-29 14:30:00,121.71,121.72,121.29,121.4,73763.0,121.71,121.72,121.29,121.4,73763.0
2021-07-29 15:00:00,121.36,121.78,121.31,121.45,50843.0,121.36,121.78,121.31,121.45,50843.0
2021-07-29 15:30:00,121.45,121.53,120.78,120.84,230769.0,121.45,121.53,120.78,120.84,230769.0
2021-07-30 09:30:00,119.61,122.72,119.05,122.62,102332.0,119.61,122.72,119.05,122.62,102332.0
2021-07-30 10:00:00,122.59,122.71,121.22,121.57,70304.0,122.59,122.71,121.22,121.57,70304.0
2021-07-30 10:30:00,121.43,121.77,120.4,120.72,54766.0,121.43,121.77,120.4,120.72,54766.0
2021-07-30 11:00:00,120.74,121.0,120.56,120.8,39738.0,120.74,121.0,120.56,120.8,39738.0
2021-07-30 11:30:00,120.84,121.66,120.75,121.66,40517.0,120.84,121.66,120.75,121.66,40517.0
2021-07-30 12:00:00,121.6,122.09,121.11,122.09,45558.0,121.6,122.09,121.11,122.09,45558.0
2021-07-30 12:30:00,122.16,122.59,122.13,122.13,48887.0,122.16,122.59,122.13,122.13,48887.0
2021-07-30 13:00:00,122.19,122.22,121.46,121.87,43999.0,122.19,122.22,121.46,121.87,43999.0
2021-07-30 13:30:00,121.86,122.5,121.82,122.5,30460.0,121.86,122.5,121.82,122.5,30460.0
2021-07-30 14:00:00,122.5,122.54,122.11,122.11,37819.0,122.5,122.54,122.11,122.11,37819.0
2021-07-30 14:30:00,122.04,122.09,121.68,121.9,40307.0,122.04,122.09,121.68,121.9,40307.0
2021-07-30 15:00:00,121.93,122.1,121.81,122.01,44939.0,121.93,122.1,121.81,122.01,44939.0
2021-07-30 15:30:00,122.1,122.34,121.09,121.33,203034.0,122.1,122.34,121.09,121.33,203034.0
2021-08-02 09:30:00,122.35,125.21,122.35,123.29,116550.0,122.35,125.21,122.35,123.29,116550.0
2021-08-02 10:00:00,123.29,123.75,122.8,123.29,51811.0,123.29,123.75,122.8,123.29,51811.0
2021-08-02 10:30:00,123.31,123.98,122.57,122.6,44859.0,123.31,123.98,122.57,122.6,44859.0
2021-08-02 11:00:00,122.54,122.89,122.14,122.62,49642.0,122.54,122.89,122.14,122.62,49642.0
2021-08-02 11:30:00,122.72,122.8,121.83,121.88,44785.0,122.72,122.8,121.83,121.88,44785.0
2021-08-02 12:00:00,121.93,122.39,121.29,121.37,114686.0,121.93,122.39,121.29,121.37,114686.0
2021-08-02 12:30:00,121.37,121.85,121.26,121.85,33137.0,121.37,121.85,121.26,121.85,33137.0
2021-08-02 13:00:00,121.85,122.06,121.39,121.53,99426.0,121.85,122.06,121.39,121.53,99426.0
2021-08-02 13:30:00,121.51,121.54,121.26,121.39,34109.0,121.51,121.54,121.26,121.39,34109.0
2021-08-02 14:00:00,121.4,121.87,121.4,121.6,64768.0,121.4,121.87,121.4,121.6,64768.0
2021-08-02 14:30:00,121.67,121.73,121.12,121.57,52325.0,121.67,121.73,121.12,121.57,52325.0
2021-08-02 15:00:00,121.54,121.56,120.68,121.19,105713.0,121.54,121.56,120.68,121.19,105713.0
2021-08-02 15:30:00,121.19,121.35,120.12,120.2,288903.0,121.19,121.35,120.12,120.2,288903.0
2021-08-03 09:30:00,120.51,120.88,118.17,119.55,111493.0,120.51,120.88,118.17,119.55,111493.0
2021-08-03 10:00:00,119.57,120.44,119.2,120.12,104492.0,119.57,120.44,119.2,120.12,104492.0
2021-08-03 10:30:00,120.04,121.22,119.62,120.06,73188.0,120.04,121.22,119.62,120.06,73188.0
2021-08-03 11:00:00,120.09,120.21,119.0,119.86,258039.0,120.09,120.21,119.0,119.86,258039.0
2021-08-03 11:30:00,119.85,120.37,119.83,119.94,155333.0,119.85,120.37,119.83,119.94,155333.0
2021-08-03 12:00:00,119.94,119.94,119.27,119.55,87366.0,119.94,119.94,119.27,119.55,87366.0
2021-08-03 12:30:00,119.51,119.63,118.86,118.86,52437.0,119.51,119.63,118.86,118.86,52437.0
2021-08-03 13:00:00,118.83,119.16,118.59,119.05,49250.0,118.83,119.16,118.59,119.05,49250.0
2021-08-03 13:30:00,119.01,119.49,118.85,119.36,43373.0,119.01,119.49,118.85,119.36,43373.0
2021-08-03 14:00:00,119.29,119.81,118.97,119.45,59058.0,119.29,119.81,118.97,119.45,59058.0
2021-08-03 14:30:00,119.41,119.7,119.06,119.22,64587.0,119.41,119.7,119.06,119.22,64587.0
2021-08-03 15:00:00,119.18,119.77,119.06,119.75,32685.0,119.18,119.77,119.06,119.75,32685.0
2021-08-03 15:30:00,119.77,119.79,118.98,119.39,129559.0,119.77,119.79,118.98,119.39,129559.0
2021-08-04 09:30:00,118.56,119.15,115.67,116.01,94209.0,118.56,119.15,115.67,116.01,94209.0
2021-08-04 10:00:00,115.95,117.77,115.95,117.43,53759.0,115.95,117.77,115.95,117.43,53759.0
2021-08-04 10:30:00,117.42,118.44,117.01,118.34,42915.0,117.42,118.44,117.01,118.34,42915.0
2021-08-04 11:00:00,118.3,118.96,117.9,118.21,36723.0,118.3,118.96,117.9,118.21,36723.0
2021-08-04 11:30:00,118.2,118.2,117.41,117.41,43114.0,118.2,118.2,117.41,117.41,43114.0
2021-08-04 12:00:00,117.41,117.6,116.71,116.85,41074.0,117.41,117.6,116.71,116.85,41074.0
2021-08-04 12:30:00,116.83,117.07,116.53,116.79,31065.0,116.83,117.07,116.53,116.79,31065.0
2021-08-04 13:00:00,116.9,117.82,116.76,117.5,143795.0,116.9,117.82,116.76,117.5,143795.0
2021-08-04 13:30:00,117.5,117.69,117.07,117.35,33281.0,117.5,117.69,117.07,117.35,33281.0
2021-08-04 14:00:00,117.42,117.43,116.66,116.71,134008.0,117.42,117.43,116.66,116.71,134008.0
2021-08-04 14:30:00,116.74,116.74,116.15,116.52,64255.0,116.74,116.74,116.15,116.52,64255.0
2021-08-04 15:00:00,116.48,116.56,116.14,116.34,101989.0,116.48,116.56,116.14,116.34,101989.0
2021-08-04 15:30:00,116.33,116.75,116.14,116.36,227233.0,116.33,116.75,116.14,116.36,227233.0
2021-08-05 09:30:00,117.0,118.17,116.77,117.21,126615.0,117.0,118.17,116.77,117.21,126615.0
2021-08-05 10:00:00,117.27,117.55,116.68,117.43,195663.0,117.27,117.55,116.68,117.43,195663.0
2021-08-05 10:30:00,117.39,118.62,117.04,118.54,44157.0,117.39,118.62,117.04,118.54,44157.0
2021-08-05 11:00:00,118.56,119.18,118.4,119.18,42702.0,118.56,119.18,118.4,119.18,42702.0
2021-08-05 11:30:00,119.14,119.23,118.33,118.48,29149.0,119.14,119.23,118.33,118.48,29149.0
2021-08-05 12:00:00,118.48,118.81,118.42,118.46,27543.0,118.48,118.81,118.42,118.46,27543.0
2021-08-05 12:30:00,118.44,118.46,117.9,118.04,26416.0,118.44,118.46,117.9,118.04,26416.0
2021-08-05 13:00:00,118.01,118.37,117.96,118.3,21250.0,118.01,118.37,117.96,118.3,21250.0
2021-08-05 13:30:00,118.3,118.36,117.82,118.05,26612.0,118.3,118.36,117.82,118.05,26612.0
2021-08-05 14:00:00,118.07,118.24,117.89,118.22,33707.0,118.07,118.24,117.89,118.22,33707.0
2021-08-05 14:30:00,118.23,118.76,118.22,118.67,41488.0,118.23,118.76,118.22,118.67,41488.0
2021-08-05 15:00:00,118.69,118.76,118.29,118.61,31491.0,118.69,118.76,118.29,118.61,31491.0
2021-08-05 15:30:00,118.62,118.81,118.38,118.56,79028.0,118.62,118.81,118.38,118.56,79028.0
2021-08-06 09:30:00,120.33,121.31,119.13,119.45,76139.0,120.33,121.31,119.13,119.45,76139.0
2021-08-06 10:00:00,119.47,119.72,118.79,119.04,58785.0,119.47,119.72,118.79,119.04,58785.0
2021-08-06 10:30:00,119.03,119.28,117.88,118.06,50115.0,119.03,119.28,117.88,118.06,50115.0
2021-08-06 11:00:00,118.08,118.33,117.39,118.03,41745.0,118.08,118.33,117.39,118.03,41745.0
2021-08-06 11:30:00,118.04,118.09,117.56,117.56,58698.0,118.04,118.09,117.56,117.56,58698.0
2021-08-06 12:00:00,117.65,118.57,117.65,118.38,33818.0,117.65,118.57,117.65,118.38,33818.0
2021-08-06 12:30:00,118.35,118.35,117.37,117.37,28023.0,118.35,118.35,117.37,117.37,28023.0
2021-08-06 13:00:00,117.45,117.61,117.25,117.48,20978.0,117.45,117.61,117.25,117.48,20978.0
2021-08-06 13:30:00,117.51,117.76,117.29,117.76,22603.0,117.51,117.76,117.29,117.76,22603.0
2021-08-06 14:00:00,117.72,118.01,117.45,117.45,26383.0,117.72,118.01,117.45,117.45,26383.0
2021-08-06 14:30:00,117.45,117.47,117.19,117.27,22695.0,117.45,117.47,117.19,117.27,22695.0
2021-08-06 15:00:00,117.28,117.62,117.25,117.58,26094.0,117.28,117.62,117.25,117.58,26094.0
2021-08-06 15:30:00,117.55,117.7,117.19,117.29,71359.0,117.55,117.7,117.19,117.29,71359.0
2021-08-09 09:30:00,116.5,116.96,115.57,116.18,64930.0,116.5,116.96,115.57,116.18,64930.0
2021-08-09 10:00:00,116.13,116.65,115.18,115.73,41543.0,116.13,116.65,115.18,115.73,41543.0
2021-08-09 10:30:00,115.73,117.05,115.57,116.86,45663.0,115.73,117.05,115.57,116.86,45663.0
2021-08-09 11:00:00,116.67,117.52,116.49,117.15,32319.0,116.67,117.52,116.49,117.15,32319.0
2021-08-09 11:30:00,117.13,117.91,117.01,117.91,25458.0,117.13,117.91,117.01,117.91,25458.0
2021-08-09 12:00:00,117.87,118.08,117.59,117.86,26123.0,117.87,118.08,117.59,117.86,26123.0
2021-08-09 12:30:00,117.9,118.4,117.77,118.12,26160.0,117.9,118.4,117.77,118.12,26160.0
2021-08-09 13:00:00,118.13,118.13,117.46,117.66,22102.0,118.13,118.13,117.46,117.66,22102.0
2021-08-09 13:30:00,117.66,118.14,117.64,118.09,19262.0,117.66,118.14,117.64,118.09,19262.0
2021-08-09 14:00:00,118.08,118.09,117.52,117.56,27390.0,118.08,118.09,117.52,117.56,27390.0
2021-08-09 14:30:00,117.58,117.63,117.34,117.37,39742.0,117.58,117.63,117.34,117.37,39742.0
2021-08-09 15:00:00,117.4,117.73,117.31,117.54,35341.0,117.4,117.73,117.31,117.54,35341.0
2021-08-09 15:30:00,117.54,117.75,117.1,117.19,87886.0,117.54,117.75,117.1,117.19,87886.0
2021-08-10 09:30:00,116.82,116.88,115.95,116.32,54521.0,116.82,116.88,115.95,116.32,54521.0
2021-08-10 10:00:00,116.31,118.45,116.25,118.17,52028.0,116.31,118.45,116.25,118.17,52028.0
2021-08-10 10:30:00,118.36,118.81,117.85,118.67,30419.0,118.36,118.81,117.85,118.67,30419.0
2021-08-10 11:00:00,118.6,118.86,117.71,118.79,36200.0,118.6,118.86,117.71,118.79,36200.0
2021-08-10 11:30:00,118.73,118.73,118.22,118.4,22659.0,118.73,118.73,118.22,118.4,22659.0
2021-08-10 12:00:00,118.38,118.38,117.99,118.06,15977.0,118.38,118.38,117.99,118.06,15977.0
2021-08-10 12:30:00,118.1,118.12,117.69,117.77,24440.0,118.1,118.12,117.69,117.77,24440.0
2021-08-10 13:00:00,117.76,118.4,117.72,118.38,29280.0,117.76,118.4,117.72,118.38,29280.0
2021-08-10 13:30:00,118.44,118.65,118.13,118.25,23114.0,118.44,118.65,118.13,118.25,23114.0
2021-08-10 14:00:00,118.27,118.28,117.78,117.8,22182.0,118.27,118.28,117.78,117.8,22182.0
2021-08-10 14:30:00,117.82,117.83,117.56,117.62,28780.0,117.82,117.83,117.56,117.62,28780.0
2021-08-10 15:00:00,117.61,117.79,117.57,117.73,25635.0,117.61,117.79,117.57,117.73,25635.0
2021-08-10 15:30:00,117.74,117.86,117.37,117.49,113363.0,117.74,117.86,117.37,117.49,113363.0
2021-08-11 09:30:00,117.06,117.4,116.01,116.94,71516.0,117.06,117.4,116.01,116.94,71516.0
2021-08-11 10:00:00,116.95,117.22,116.36,116.54,42469.0,116.95,117.22,116.36,116.54,42469.0
2021-08-11 10:30:00,116.49,117.18,116.25,116.59,85082.0,116.49,117.18,116.25,116.59,85082.0
2021-08-11 11:00:00,116.62,116.89,116.32,116.67,38850.0,116.62,116.89,116.32,116.67,38850.0
2021-08-11 11:30:00,116.66,117.22,116.59,117.03,48708.0,116.66,117.22,116.59,117.03,48708.0
2021-08-11 12:00:00,117.09,117.15,116.8,116.86,33698.0,117.09,117.15,116.8,116.86,33698.0
2021-08-11 12:30:00,116.83,116.99,116.53,116.88,29249.0,116.83,116.99,116.53,116.88,29249.0
2021-08-11 13:00:00,116.94,117.11,116.79,117.11,34287.0,116.94,117.11,116.79,117.11,34287.0
2021-08-11 13:30:00,117.1,117.74,117.07,117.09,42919.0,117.1,117.74,117.07,117.09,42919.0
2021-08-11 14:00:00,117.11,117.44,116.64,116.78,69167.0,117.11,117.44,116.64,116.78,69167.0
2021-08-11 14:30:00,116.73,116.88,116.64,116.72,39900.0,116.73,116.88,116.64,116.72,39900.0
2021-08-11 15:00:00,116.69,116.81,116.61,116.65,97444.0,116.69,116.81,116.61,116.65,97444.0
2021-08-11 15:30:00,116.65,117.22,116.55,116.95,114933.0,116.65,117.22,116.55,116.95,114933.0
2021-08-12 09:30:00,117.35,119.08,116.78,117.07,146506.0,117.35,119.08,116.78,117.07,146506.0
2021-08-12 10:00:00,117.17,117.18,116.27,116.9,70701.0,117.17,117.18,116.27,116.9,70701.0
2021-08-12 10:30:00,116.87,116.88,115.58,116.21,41681.0,116.87,116.88,115.58,116.21,41681.0
2021-08-12 11:00:00,116.16,116.39,115.62,116.31,25401.0,116.16,116.39,115.62,116.31,25401.0
2021-08-12 11:30:00,116.28,116.65,116.08,116.63,27052.0,116.28,116.65,116.08,116.63,27052.0
2021-08-12 12:00:00,116.75,117.11,116.75,117.02,31229.0,116.75,117.11,116.75,117.02,31229.0
2021-08-12 12:30:00,117.07,117.26,117.03,117.12,23119.0,117.07,117.26,117.03,117.12,23119.0
2021-08-12 13:00:00,117.06,117.14,116.72,116.77,14653.0,117.06,117.14,116.72,116.77,14653.0
2021-08-12 13:30:00,116.76,116.98,116.74,116.74,18106.0,116.76,116.98,116.74,116.74,18106.0
2021-08-12 14:00:00,116.74,116.89,116.48,116.89,16311.0,116.74,116.89,116.48,116.89,16311.0
2021-08-12 14:30:00,116.95,117.29,116.78,117.14,21896.0,116.95,117.29,116.78,117.14,21896.0
2021-08-12 15:00:00,117.13,117.23,117.09,117.13,24013.0,117.13,117.23,117.09,117.13,24013.0
2021-08-12 15:30:00,117.13,117.26,116.83,117.14,106393.0,117.13,117.26,116.83,117.14,106393.0
2021-08-13 09:30:00,117.0,117.78,116.33,117.05,114993.0,117.0,117.78,116.33,117.05,114993.0
2021-08-13 10:00:00,117.09,117.09,115.47,116.31,61147.0,117.09,117.09,115.47,116.31,61147.0
2021-08-13 10:30:00,116.32,116.47,115.77,116.13,32005.0,116.32,116.47,115.77,116.13,32005.0
2021-08-13 11:00:00,116.16,116.33,116.0,116.26,27566.0,116.16,116.33,116.0,116.26,27566.0
2021-08-13 11:30:00,116.22,116.4,116.05,116.26,23359.0,116.22,116.4,116.05,116.26,23359.0
2021-08-13 12:00:00,116.24,116.58,116.23,116.56,23998.0,116.24,116.58,116.23,116.56,23998.0
2021-08-13 12:30:00,116.56,116.91,116.4,116.44,28897.0,116.56,116.91,116.4,116.44,28897.0
2021-08-13 13:00:00,116.48,116.52,116.01,116.05,19215.0,116.48,116.52,116.01,116.05,19215.0
2021-08-13 13:30:00,116.05,116.25,115.84,116.25,26047.0,116.05,116.25,115.84,116.25,26047.0
2021-08-13 14:00:00,116.29,116.49,116.21,116.27,21390.0,116.29,116.49,116.21,116.27,21390.0
2021-08-13 14:30:00,116.26,116.27,115.74,115.74,28526.0,116.26,116.27,115.74,115.74,28526.0
2021-08-13 15:00:00,115.74,116.12,115.73,116.03,25220.0,115.74,116.12,115.73,116.03,25220.0
2021-08-13 15:30:00,116.03,116.04,115.44,115.81,93610.0,116.03,116.04,115.44,115.81,93610.0
2021-08-16 09:30:00,114.84,115.35,113.8,114.92,96207.0,114.84,115.35,113.8,114.92,96207.0
2021-08-16 10:00:00,114.9,116.81,114.71,116.65,46554.0,114.9,116.81,114.71,116.65,46554.0
2021-08-16 10:30:00,116.66,117.31,116.29,116.92,50479.0,116.66,117.31,116.29,116.92,50479.0
2021-08-16 11:00:00,116.94,117.48,116.4,117.08,32380.0,116.94,117.48,116.4,117.08,32380.0
2021-08-16 11:30:00,117.1,117.36,116.9,117.16,37525.0,117.1,117.36,116.9,117.16,37525.0
2021-08-16 12:00:00,117.04,117.16,116.78,117.07,39956.0,117.04,117.16,116.78,117.07,39956.0
2021-08-16 12:30:00,117.0,117.7,116.57,117.67,44372.0,117.0,117.7,116.57,117.67,44372.0
2021-08-16 13:00:00,117.66,117.79,117.43,117.72,37997.0,117.66,117.79,117.43,117.72,37997.0
2021-08-16 13:30:00,117.73,117.94,117.49,117.89,33602.0,117.73,117.94,117.49,117.89,33602.0
2021-08-16 14:00:00,117.91,122.0,117.85,121.64,536893.0,117.91,122.0,117.85,121.64,536893.0
2021-08-16 14:30:00,121.59,122.59,121.23,122.21,238066.0,121.59,122.59,121.23,122.21,238066.0
2021-08-16 15:00:00,122.23,122.93,121.64,122.61,281363.0,122.23,122.93,121.64,122.61,281363.0
2021-08-16 15:30:00,122.64,123.42,122.18,122.43,459053.0,122.64,123.42,122.18,122.43,459053.0
2021-08-17 09:30:00,120.92,121.57,118.6,118.64,167513.0,120.92,121.57,118.6,118.64,167513.0
2021-08-17 10:00:00,118.64,120.25,118.06,119.33,93025.0,118.64,120.25,118.06,119.33,93025.0
2021-08-17 10:30:00,119.5,119.64,117.06,117.4,103009.0,119.5,119.64,117.06,117.4,103009.0
2021-08-17 11:00:00,117.47,117.81,116.76,117.66,132357.0,117.47,117.81,116.76,117.66,132357.0
2021-08-17 11:30:00,117.7,118.15,116.59,116.7,72912.0,117.7,118.15,116.59,116.7,72912.0
2021-08-17 12:00:00,116.59,116.65,113.62,114.76,255746.0,116.59,116.65,113.62,114.76,255746.0
2021-08-17 12:30:00,114.71,115.01,113.68,114.2,98213.0,114.71,115.01,113.68,114.2,98213.0
2021-08-17 13:00:00,114.19,115.39,114.19,115.23,73495.0,114.19,115.39,114.19,115.23,73495.0
2021-08-17 13:30:00,115.3,115.3,114.33,114.55,46378.0,115.3,115.3,114.33,114.55,46378.0
2021-08-17 14:00:00,114.71,115.12,114.54,114.65,48645.0,114.71,115.12,114.54,114.65,48645.0
2021-08-17 14:30:00,114.65,115.22,114.39,114.98,27525.0,114.65,115.22,114.39,114.98,27525.0
2021-08-17 15:00:00,114.93,115.16,114.33,114.73,45608.0,114.93,115.16,114.33,114.73,45608.0
2021-08-17 15:30:00,114.72,114.86,114.14,114.72,251058.0,114.72,114.86,114.14,114.72,251058.0
2021-08-18 09:30:00,115.0,116.84,114.79,116.79,106372.0,115.0,116.84,114.79,116.79,106372.0
2021-08-18 10:00:00,116.81,117.96,116.37,117.44,90668.0,116.81,117.96,116.37,117.44,90668.0
2021-08-18 10:30:00,117.5,117.86,117.0,117.24,46757.0,117.5,117.86,117.0,117.24,46757.0
2021-08-18 11:00:00,117.07,117.07,116.28,116.51,34463.0,117.07,117.07,116.28,116.51,34463.0
2021-08-18 11:30:00,116.55,116.72,116.08,116.12,34699.0,116.55,116.72,116.08,116.12,34699.0
2021-08-18 12:00:00,116.1,116.4,115.67,115.78,44060.0,116.1,116.4,115.67,115.78,44060.0
2021-08-18 12:30:00,115.81,115.85,115.43,115.5,57934.0,115.81,115.85,115.43,115.5,57934.0
2021-08-18 13:00:00,115.54,115.74,115.22,115.57,81457.0,115.54,115.74,115.22,115.57,81457.0
2021-08-18 13:30:00,115.62,115.73,115.35,115.51,42812.0,115.62,115.73,115.35,115.51,42812.0
2021-08-18 14:00:00,115.46,115.62,114.44,114.96,59124.0,115.46,115.62,114.44,114.96,59124.0
2021-08-18 14:30:00,114.95,115.04,114.58,114.85,60416.0,114.95,115.04,114.58,114.85,60416.0
2021-08-18 15:00:00,114.81,114.92,114.45,114.83,85595.0,114.81,114.92,114.45,114.83,85595.0
2021-08-18 15:30:00,114.83,114.9,113.54,113.69,216780.0,114.83,114.9,113.54,113.69,216780.0
2021-08-19 09:30:00,111.93,112.55,109.54,112.49,161545.0,111.93,112.55,109.54,112.49,161545.0
2021-08-19 10:00:00,112.39,114.36,112.1,113.33,67742.0,112.39,114.36,112.1,113.33,67742.0
2021-08-19 10:30:00,113.17,114.06,112.74,114.03,48247.0,113.17,114.06,112.74,114.03,48247.0
2021-08-19 11:00:00,114.02,114.02,112.99,113.11,60423.0,114.02,114.02,112.99,113.11,60423.0
2021-08-19 11:30:00,113.17,113.84,112.53,113.83,112194.0,113.17,113.84,112.53,113.83,112194.0
2021-08-19 12:00:00,113.88,114.03,113.12,114.0,29559.0,113.88,114.03,113.12,114.0,29559.0
2021-08-19 12:30:00,114.03,114.42,113.41,114.32,44465.0,114.03,114.42,113.41,114.32,44465.0
2021-08-19 13:00:00,114.37,114.37,113.62,113.64,26520.0,114.37,114.37,113.62,113.64,26520.0
2021-08-19 13:30:00,113.68,114.15,113.27,113.27,45109.0,113.68,114.15,113.27,113.27,45109.0
2021-08-19 14:00:00,113.3,113.45,112.83,112.83,50426.0,113.3,113.45,112.83,112.83,50426.0
2021-08-19 14:30:00,112.83,113.47,112.75,113.32,33198.0,112.83,113.47,112.75,113.32,33198.0
2021-08-19 15:00:00,113.38,113.76,113.21,113.44,49762.0,113.38,113.76,113.21,113.44,49762.0
2021-08-19 15:30:00,113.47,113.7,113.26,113.43,166528.0,113.47,113.7,113.26,113.43,166528.0
2021-08-20 09:30:00,113.57,115.46,113.2,113.59,69510.0,113.57,115.46,113.2,113.59,69510.0
2021-08-20 10:00:00,113.65,113.97,113.06,113.1,52128.0,113.65,113.97,113.06,113.1,52128.0
2021-08-20 10:30:00,113.08,114.05,112.94,113.84,67333.0,113.08,114.05,112.94,113.84,67333.0
2021-08-20 11:00:00,113.89,114.42,113.73,114.18,49826.0,113.89,114.42,113.73,114.18,49826.0
2021-08-20 11:30:00,114.18,114.25,113.62,113.96,119488.0,114.18,114.25,113.62,113.96,119488.0
2021-08-20 12:00:00,114.0,114.15,113.47,113.96,52582.0,114.0,114.15,113.47,113.96,52582.0
2021-08-20 12:30:00,113.95,114.35,113.87,114.13,71261.0,113.95,114.35,113.87,114.13,71261.0
2021-08-20 13:00:00,114.21,114.45,114.07,114.36,27444.0,114.21,114.45,114.07,114.36,27444.0
2021-08-20 13:30:00,114.37,114.37,113.85,113.95,22280.0,114.37,114.37,113.85,113.95,22280.0
2021-08-20 14:00:00,113.95,114.15,113.64,113.64,27253.0,113.95,114.15,113.64,113.64,27253.0
2021-08-20 14:30:00,113.67,113.85,113.54,113.62,27948.0,113.67,113.85,113.54,113.62,27948.0
2021-08-20 15:00:00,113.6,114.0,113.42,113.96,37424.0,113.6,114.0,113.42,113.96,37424.0
2021-08-20 15:30:00,113.98,114.38,113.64,114.02,89107.0,113.98,114.38,113.64,114.02,89107.0
2021-08-23 09:30:00,114.3,115.41,113.3,113.58,46848.0,114.3,115.41,113.3,113.58,46848.0
2021-08-23 10:00:00,113.57,114.31,113.17,113.24,50791.0,113.57,114.31,113.17,113.24,50791.0
2021-08-23 10:30:00,113.25,113.32,112.4,112.78,84987.0,113.25,113.32,112.4,112.78,84987.0
2021-08-23 11:00:00,112.71,112.97,112.31,112.65,47747.0,112.71,112.97,112.31,112.65,47747.0
2021-08-23 11:30:00,112.64,112.93,112.52,112.81,35073.0,112.64,112.93,112.52,112.81,35073.0
2021-08-23 12:00:00,112.81,113.27,112.8,113.25,35656.0,112.81,113.27,112.8,113.25,35656.0
2021-08-23 12:30:00,113.25,113.56,113.0,113.48,27326.0,113.25,113.56,113.0,113.48,27326.0
2021-08-23 13:00:00,113.52,113.57,113.23,113.31,30259.0,113.52,113.57,113.23,113.31,30259.0
2021-08-23 13:30:00,113.31,113.67,113.07,113.62,24442.0,113.31,113.67,113.07,113.62,24442.0
2021-08-23 14:00:00,113.64,113.86,113.31,113.44,35366.0,113.64,113.86,113.31,113.44,35366.0
2021-08-23 14:30:00,113.42,113.75,113.42,113.72,30694.0,113.42,113.75,113.42,113.72,30694.0
2021-08-23 15:00:00,113.75,114.01,113.52,114.01,42533.0,113.75,114.01,113.52,114.01,42533.0
2021-08-23 15:30:00,114.02,114.41,113.67,113.86,84287.0,114.02,114.41,113.67,113.86,84287.0
2021-08-24 09:30:00,114.46,115.76,114.34,115.25,34318.0,114.46,115.76,114.34,115.25,34318.0
2021-08-24 10:00:00,115.23,115.23,114.08,114.48,56135.0,115.23,115.23,114.08,114.48,56135.0
2021-08-24 10:30:00,114.42,114.58,114.23,114.41,21449.0,114.42,114.58,114.23,114.41,21449.0
2021-08-24 11:00:00,114.44,115.01,114.44,114.86,26651.0,114.44,115.01,114.44,114.86,26651.0
2021-08-24 11:30:00,114.83,115.56,114.58,115.15,33363.0,114.83,115.56,114.58,115.15,33363.0
2021-08-24 12:00:00,115.1,115.5,115.0,115.32,24969.0,115.1,115.5,115.0,115.32,24969.0
2021-08-24 12:30:00,115.31,115.8,115.3,115.76,32735.0,115.31,115.8,115.3,115.76,32735.0
2021-08-24 13:00:00,115.89,115.89,115.46,115.52,41895.0,115.89,115.89,115.46,115.52,41895.0
2021-08-24 13:30:00,115.56,116.03,115.46,115.92,51026.0,115.56,116.03,115.46,115.92,51026.0
2021-08-24 14:00:00,115.91,115.98,115.51,115.78,28324.0,115.91,115.98,115.51,115.78,28324.0
2021-08-24 14:30:00,115.81,116.33,115.81,116.1,30413.0,115.81,116.33,115.81,116.1,30413.0
2021-08-24 15:00:00,116.04,116.08,115.53,115.55,29506.0,116.04,116.08,115.53,115.55,29506.0
2021-08-24 15:30:00,115.54,115.65,114.7,114.93,88612.0,115.54,115.65,114.7,114.93,88612.0
2021-08-25 09:30:00,115.39,115.39,113.85,114.66,22982.0,115.39,115.39,113.85,114.66,22982.0
2021-08-25 10:00:00,114.76,115.0,113.99,114.55,11540.0,114.76,115.0,113.99,114.55,11540.0
2021-08-25 10:30:00,114.53,115.12,114.52,114.59,27984.0,114.53,115.12,114.52,114.59,27984.0
2021-08-25 11:00:00,114.59,114.65,113.77,114.09,21038.0,114.59,114.65,113.77,114.09,21038.0
2021-08-25 11:30:00,114.12,114.65,113.96,113.96,21624.0,114.12,114.65,113.96,113.96,21624.0
2021-08-25 12:00:00,113.96,114.17,113.71,113.71,11846.0,113.96,114.17,113.71,113.71,11846.0
2021-08-25 12:30:00,113.63,113.76,112.97,113.06,26469.0,113.63,113.76,112.97,113.06,26469.0
2021-08-25 13:00:00,113.22,113.4,112.91,112.97,22427.0,113.22,113.4,112.91,112.97,22427.0
2021-08-25 13:30:00,112.92,113.07,112.52,112.6,76847.0,112.92,113.07,112.52,112.6,76847.0
2021-08-25 14:00:00,112.6,113.21,112.6,112.85,18733.0,112.6,113.21,112.6,112.85,18733.0
2021-08-25 14:30:00,112.87,112.87,112.52,112.55,25035.0,112.87,112.87,112.52,112.55,25035.0
2021-08-25 15:00:00,112.5,112.64,112.3,112.62,23504.0,112.5,112.64,112.3,112.62,23504.0
2021-08-25 15:30:00,112.62,112.93,112.57,112.6,96132.0,112.62,112.93,112.57,112.6,96132.0
2021-08-26 09:30:00,112.12,112.2,110.11,110.91,40744.0,112.12,112.2,110.11,110.91,40744.0
2021-08-26 10:00:00,110.87,111.2,110.1,110.94,35149.0,110.87,111.2,110.1,110.94,35149.0
2021-08-26 10:30:00,111.06,111.22,110.3,110.64,62366.0,111.06,111.22,110.3,110.64,62366.0
2021-08-26 11:00:00,110.59,111.11,110.44,110.92,19236.0,110.59,111.11,110.44,110.92,19236.0
2021-08-26 11:30:00,110.86,110.87,110.2,110.32,16986.0,110.86,110.87,110.2,110.32,16986.0
2021-08-26 12:00:00,110.36,110.97,110.32,110.97,18048.0,110.36,110.97,110.32,110.97,18048.0
2021-08-26 12:30:00,110.99,111.33,110.82,111.18,12831.0,110.99,111.33,110.82,111.18,12831.0
2021-08-26 13:00:00,111.16,111.22,110.71,110.81,8295.0,111.16,111.22,110.71,110.81,8295.0
2021-08-26 13:30:00,110.79,111.03,110.66,110.79,13590.0,110.79,111.03,110.66,110.79,13590.0
2021-08-26 14:00:00,110.8,110.85,110.22,110.32,15579.0,110.8,110.85,110.22,110.32,15579.0
2021-08-26 14:30:00,110.35,110.37,109.81,109.81,31965.0,110.35,110.37,109.81,109.81,31965.0
2021-08-26 15:00:00,109.81,110.04,109.44,110.04,23415.0,109.81,110.04,109.44,110.04,23415.0
2021-08-26 15:30:00,110.05,110.25,109.83,109.89,73799.0,110.05,110.25,109.83,109.89,73799.0
2021-08-27 09:30:00,110.22,110.65,109.12,109.73,33325.0,110.22,110.65,109.12,109.73,33325.0
2021-08-27 10:00:00,109.73,110.31,109.39,109.94,14212.0,109.73,110.31,109.39,109.94,14212.0
2021-08-27 10:30:00,109.94,110.82,109.79,110.58,41593.0,109.94,110.82,109.79,110.58,41593.0
2021-08-27 11:00:00,110.62,111.4,110.59,111.25,23909.0,110.62,111.4,110.59,111.25,23909.0
2021-08-27 11:30:00,111.29,111.51,111.14,111.25,12120.0,111.29,111.51,111.14,111.25,12120.0
2021-08-27 12:00:00,111.24,111.54,111.08,111.38,13788.0,111.24,111.54,111.08,111.38,13788.0
2021-08-27 12:30:00,111.29,111.52,111.01,111.15,11695.0,111.29,111.52,111.01,111.15,11695.0
2021-08-27 13:00:00,111.23,111.41,111.06,111.29,10697.0,111.23,111.41,111.06,111.29,10697.0
2021-08-27 13:30:00,111.33,111.59,111.22,111.56,13046.0,111.33,111.59,111.22,111.56,13046.0
2021-08-27 14:00:00,111.55,111.79,111.24,111.28,15195.0,111.55,111.79,111.24,111.28,15195.0
2021-08-27 14:30:00,111.31,111.35,110.74,110.84,19311.0,111.31,111.35,110.74,110.84,19311.0
2021-08-27 15:00:00,110.85,111.03,110.81,110.89,15590.0,110.85,111.03,110.81,110.89,15590.0
2021-08-27 15:30:00,110.87,111.16,110.46,110.55,73005.0,110.87,111.16,110.46,110.55,73005.0
2021-08-30 09:30:00,110.91,111.4,109.06,110.43,73764.0,110.91,111.4,109.06,110.43,73764.0
2021-08-30 10:00:00,110.36,110.88,109.95,110.88,17677.0,110.36,110.88,109.95,110.88,17677.0
2021-08-30 10:30:00,110.9,111.07,110.57,110.64,15469.0,110.9,111.07,110.57,110.64,15469.0
2021-08-30 11:00:00,110.63,111.57,110.6,111.39,36278.0,110.63,111.57,110.6,111.39,36278.0
2021-08-30 11:30:00,111.39,111.5,111.11,111.28,14327.0,111.39,111.5,111.11,111.28,14327.0
2021-08-30 12:00:00,111.36,111.65,111.27,111.29,25027.0,111.36,111.65,111.27,111.29,25027.0
2021-08-30 12:30:00,111.33,111.43,111.08,111.12,6756.0,111.33,111.43,111.08,111.12,6756.0
2021-08-30 13:00:00,111.18,111.33,110.9,110.98,8032.0,111.18,111.33,110.9,110.98,8032.0
2021-08-30 13:30:00,110.99,111.35,110.97,111.3,7351.0,110.99,111.35,110.97,111.3,7351.0
2021-08-30 14:00:00,111.31,111.33,111.0,111.11,11767.0,111.31,111.33,111.0,111.11,11767.0
2021-08-30 14:30:00,111.1,111.21,110.94,111.13,8238.0,111.1,111.21,110.94,111.13,8238.0
2021-08-30 15:00:00,111.08,111.18,110.81,111.04,30562.0,111.08,111.18,110.81,111.04,30562.0
2021-08-30 15:30:00,111.02,111.1,110.48,110.57,63309.0,111.02,111.1,110.48,110.57,63309.0
2021-08-31 09:30:00,110.43,110.85,109.54,110.13,25642.0,110.43,110.85,109.54,110.13,25642.0
2021-08-31 10:00:00,110.1,110.63,109.46,109.6,13735.0,110.1,110.63,109.46,109.6,13735.0
2021-08-31 10:30:00,109.58,110.0,109.18,109.6,22394.0,109.58,110.0,109.18,109.6,22394.0
2021-08-31 11:00:00,109.63,109.67,109.34,109.62,19502.0,109.63,109.67,109.34,109.62,19502.0
2021-08-31 11:30:00,109.64,109.81,109.49,109.67,11416.0,109.64,109.81,109.49,109.67,11416.0
2021-08-31 12:00:00,109.66,109.72,109.32,109.56,8253.0,109.66,109.72,109.32,109.56,8253.0
2021-08-31 12:30:00,109.5,109.59,109.19,109.23,8245.0,109.5,109.59,109.19,109.23,8245.0
2021-08-31 13:00:00,109.12,109.39,108.72,108.84,19634.0,109.12,109.39,108.72,108.84,19634.0
2021-08-31 13:30:00,108.86,109.16,108.75,109.14,11325.0,108.86,109.16,108.75,109.14,11325.0
2021-08-31 14:00:00,109.14,110.0,109.14,109.64,19546.0,109.14,110.0,109.14,109.64,19546.0
2021-08-31 14:30:00,109.7,109.74,109.16,109.24,23982.0,109.7,109.74,109.16,109.24,23982.0
2021-08-31 15:00:00,109.21,109.27,108.96,109.17,19525.0,109.21,109.27,108.96,109.17,19525.0
2021-08-31 15:30:00,109.17,109.3,108.95,109.08,96552.0,109.17,109.3,108.95,109.08,96552.0
2021-09-01 09:30:00,109.32,109.34,107.72,107.72,37117.0,109.32,109.34,107.72,107.72,37117.0
2021-09-01 10:00:00,107.82,108.76,107.81,108.22,34539.0,107.82,108.76,107.81,108.22,34539.0
2021-09-01 10:30:00,108.31,109.21,108.31,109.21,23926.0,108.31,109.21,108.31,109.21,23926.0
2021-09-01 11:00:00,109.23,109.38,108.26,108.34,23230.0,109.23,109.38,108.26,108.34,23230.0
2021-09-01 11:30:00,108.37,108.52,108.12,108.18,24328.0,108.37,108.52,108.12,108.18,24328.0
2021-09-01 12:00:00,108.19,108.56,108.19,108.56,11928.0,108.19,108.56,108.19,108.56,11928.0
2021-09-01 12:30:00,108.61,109.43,108.61,109.05,29442.0,108.61,109.43,108.61,109.05,29442.0
2021-09-01 13:00:00,109.04,109.15,108.73,108.93,7526.0,109.04,109.15,108.73,108.93,7526.0
2021-09-01 13:30:00,108.95,108.98,108.58,108.98,15490.0,108.95,108.98,108.58,108.98,15490.0
2021-09-01 14:00:00,108.9,109.09,108.75,108.82,17314.0,108.9,109.09,108.75,108.82,17314.0
2021-09-01 14:30:00,108.78,108.78,108.41,108.6,23005.0,108.78,108.78,108.41,108.6,23005.0
2021-09-01 15:00:00,108.55,108.55,108.04,108.1,34348.0,108.55,108.55,108.04,108.1,34348.0
2021-09-01 15:30:00,108.11,108.32,107.83,108.19,105702.0,108.11,108.32,107.83,108.19,105702.0
2021-09-02 09:30:00,108.16,109.25,107.82,108.2,47049.0,108.16,109.25,107.82,108.2,47049.0
2021-09-02 10:00:00,108.13,108.61,107.6,108.45,68112.0,108.13,108.61,107.6,108.45,68112.0
2021-09-02 10:30:00,108.44,108.59,108.0,108.01,21408.0,108.44,108.59,108.0,108.01,21408.0
2021-09-02 11:00:00,107.98,108.75,107.97,108.08,24358.0,107.98,108.75,107.97,108.08,24358.0
2021-09-02 11:30:00,108.21,108.59,108.08,108.51,25002.0,108.21,108.59,108.08,108.51,25002.0
2021-09-02 12:00:00,108.45,108.51,108.16,108.31,19759.0,108.45,108.51,108.16,108.31,19759.0
2021-09-02 12:30:00,108.32,108.52,108.08,108.52,18797.0,108.32,108.52,108.08,108.52,18797.0
2021-09-02 13:00:00,108.56,108.56,107.88,107.94,19114.0,108.56,108.56,107.88,107.94,19114.0
2021-09-02 13:30:00,107.97,108.12,107.7,107.89,16298.0,107.97,108.12,107.7,107.89,16298.0
2021-09-02 14:00:00,107.88,108.14,107.85,108.03,21717.0,107.88,108.14,107.85,108.03,21717.0
2021-09-02 14:30:00,107.95,108.18,107.91,107.93,22816.0,107.95,108.18,107.91,107.93,22816.0
2021-09-02 15:00:00,107.99,108.04,107.64,107.7,33764.0,107.99,108.04,107.64,107.7,33764.0
2021-09-02 15:30:00,107.77,107.77,107.19,107.53,91675.0,107.77,107.77,107.19,107.53,91675.0
2021-09-03 09:30:00,107.29,107.51,105.74,105.85,66384.0,107.29,107.51,105.74,105.85,66384.0
2021-09-03 10:00:00,105.85,105.95,105.21,105.39,50977.0,105.85,105.95,105.21,105.39,50977.0
2021-09-03 10:30:00,105.37,105.69,105.01,105.6,41582.0,105.37,105.69,105.01,105.6,41582.0
2021-09-03 11:00:00,105.62,106.29,105.6,106.13,37050.0,105.62,106.29,105.6,106.13,37050.0
2021-09-03 11:30:00,106.11,106.19,105.59,105.91,32801.0,106.11,106.19,105.59,105.91,32801.0
2021-09-03 12:00:00,105.87,106.08,105.77,106.03,29694.0,105.87,106.08,105.77,106.03,29694.0
2021-09-03 12:30:00,106.02,106.13,105.65,106.01,29740.0,106.02,106.13,105.65,106.01,29740.0
2021-09-03 13:00:00,106.0,106.48,105.96,106.32,26316.0,106.0,106.48,105.96,106.32,26316.0
2021-09-03 13:30:00,106.27,106.76,106.27,106.37,49676.0,106.27,106.76,106.27,106.37,49676.0
2021-09-03 14:00:00,106.4,106.55,106.21,106.33,42590.0,106.4,106.55,106.21,106.33,42590.0
2021-09-03 14:30:00,106.41,106.45,106.06,106.2,31231.0,106.41,106.45,106.06,106.2,31231.0
2021-09-03 15:00:00,106.2,106.38,106.17,106.28,35459.0,106.2,106.38,106.17,106.28,35459.0
2021-09-03 15:30:00,106.28,106.48,106.01,106.26,125210.0,106.28,106.48,106.01,106.26,125210.0
2021-09-07 09:30:00,105.94,105.99,104.66,105.27,109575.0,105.94,105.99,104.66,105.27,109575.0
2021-09-07 10:00:00,105.3,105.84,105.1,105.41,65195.0,105.3,105.84,105.1,105.41,65195.0
2021-09-07 10:30:00,105.2,105.2,104.29,104.67,67643.0,105.2,105.2,104.29,104.67,67643.0
2021-09-07 11:00:00,104.67,105.57,104.58,105.57,57256.0,104.67,105.57,104.58,105.57,57256.0
2021-09-07 11:30:00,105.57,105.68,104.55,104.66,61394.0,105.57,105.68,104.55,104.66,61394.0
2021-09-07 12:00:00,104.67,105.04,104.57,105.01,43226.0,104.67,105.04,104.57,105.01,43226.0
2021-09-07 12:30:00,105.05,105.12,104.68,105.09,47548.0,105.05,105.12,104.68,105.09,47548.0
2021-09-07 13:00:00,105.1,105.18,104.74,104.8,37494.0,105.1,105.18,104.74,104.8,37494.0
2021-09-07 13:30:00,104.82,104.86,104.43,104.54,60773.0,104.82,104.86,104.43,104.54,60773.0
2021-09-07 14:00:00,104.55,104.59,104.02,104.08,65353.0,104.55,104.59,104.02,104.08,65353.0
2021-09-07 14:30:00,104.09,104.14,103.67,103.86,94697.0,104.09,104.14,103.67,103.86,94697.0
2021-09-07 15:00:00,103.91,104.04,103.52,103.66,99777.0,103.91,104.04,103.52,103.66,99777.0
2021-09-07 15:30:00,103.68,103.73,102.85,102.97,308709.0,103.68,103.73,102.85,102.97,308709.0
2021-09-08 09:30:00,103.06,103.85,101.59,102.21,133339.0,103.06,103.85,101.59,102.21,133339.0
2021-09-08 10:00:00,102.22,103.08,102.01,102.91,72547.0,102.22,103.08,102.01,102.91,72547.0
2021-09-08 10:30:00,103.0,103.6,102.65,103.1,84750.0,103.0,103.6,102.65,103.1,84750.0
2021-09-08 11:00:00,103.1,104.05,103.06,103.7,52980.0,103.1,104.05,103.06,103.7,52980.0
2021-09-08 11:30:00,103.78,104.23,103.49,104.2,42778.0,103.78,104.23,103.49,104.2,42778.0
2021-09-08 12:00:00,104.18,104.83,104.17,104.39,47138.0,104.18,104.83,104.17,104.39,47138.0
2021-09-08 12:30:00,104.39,104.65,104.24,104.48,34923.0,104.39,104.65,104.24,104.48,34923.0
2021-09-08 13:00:00,104.5,104.56,104.21,104.29,29526.0,104.5,104.56,104.21,104.29,29526.0
2021-09-08 13:30:00,104.31,104.6,104.16,104.47,51899.0,104.31,104.6,104.16,104.47,51899.0
2021-09-08 14:00:00,104.47,104.74,104.43,104.65,37211.0,104.47,104.74,104.43,104.65,37211.0
2021-09-08 14:30:00,104.66,104.79,104.62,104.78,44027.0,104.66,104.79,104.62,104.78,44027.0
2021-09-08 15:00:00,104.75,105.09,104.64,105.01,63864.0,104.75,105.09,104.64,105.01,63864.0
2021-09-08 15:30:00,104.95,105.36,104.85,105.29,182970.0,104.95,105.36,104.85,105.29,182970.0
2021-09-09 09:30:00,104.28,105.52,104.02,104.88,64174.0,104.28,105.52,104.02,104.88,64174.0
2021-09-09 10:00:00,104.97,105.38,104.78,105.27,66064.0,104.97,105.38,104.78,105.27,66064.0
2021-09-09 10:30:00,105.36,106.15,105.17,105.54,59827.0,105.36,106.15,105.17,105.54,59827.0
2021-09-09 11:00:00,105.62,105.68,104.47,104.85,34047.0,105.62,105.68,104.47,104.85,34047.0
2021-09-09 11:30:00,104.83,105.41,104.76,104.97,20652.0,104.83,105.41,104.76,104.97,20652.0
2021-09-09 12:00:00,105.07,105.15,104.82,105.04,40737.0,105.07,105.15,104.82,105.04,40737.0
2021-09-09 12:30:00,105.04,105.58,105.0,105.54,40670.0,105.04,105.58,105.0,105.54,40670.0
2021-09-09 13:00:00,105.56,105.84,105.31,105.43,29776.0,105.56,105.84,105.31,105.43,29776.0
2021-09-09 13:30:00,105.46,105.46,105.19,105.26,34993.0,105.46,105.46,105.19,105.26,34993.0
2021-09-09 14:00:00,105.29,105.67,105.14,105.45,35241.0,105.29,105.67,105.14,105.45,35241.0
2021-09-09 14:30:00,105.47,105.48,105.04,105.13,31108.0,105.47,105.48,105.04,105.13,31108.0
2021-09-09 15:00:00,105.18,105.36,104.94,105.26,59110.0,105.18,105.36,104.94,105.26,59110.0
2021-09-09 15:30:00,105.21,105.36,104.99,105.07,98547.0,105.21,105.36,104.99,105.07,98547.0
2021-09-10 09:30:00,106.15,106.15,104.95,104.95,67090.0,106.15,106.15,104.95,104.95,67090.0
2021-09-10 10:00:00,104.88,105.2,104.32,104.57,36132.0,104.88,105.2,104.32,104.57,36132.0
2021-09-10 10:30:00,104.4,104.44,103.76,104.01,35040.0,104.4,104.44,103.76,104.01,35040.0
2021-09-10 11:00:00,104.07,105.0,104.0,104.92,39886.0,104.07,105.0,104.0,104.92,39886.0
2021-09-10 11:30:00,104.94,105.24,104.81,105.0,23115.0,104.94,105.24,104.81,105.0,23115.0
2021-09-10 12:00:00,104.97,105.65,104.93,105.65,27792.0,104.97,105.65,104.93,105.65,27792.0
2021-09-10 12:30:00,105.76,105.79,105.6,105.7,27353.0,105.76,105.79,105.6,105.7,27353.0
2021-09-10 13:00:00,105.73,105.76,105.34,105.45,29870.0,105.73,105.76,105.34,105.45,29870.0
2021-09-10 13:30:00,105.45,105.6,105.21,105.38,16951.0,105.45,105.6,105.21,105.38,16951.0
2021-09-10 14:00:00,105.4,105.52,105.34,105.43,19526.0,105.4,105.52,105.34,105.43,19526.0
2021-09-10 14:30:00,105.4,105.4,105.03,105.18,19806.0,105.4,105.4,105.03,105.18,19806.0
2021-09-10 15:00:00,105.12,105.21,104.94,105.04,28678.0,105.12,105.21,104.94,105.04,28678.0
2021-09-10 15:30:00,105.03,105.05,104.24,104.53,137957.0,105.03,105.05,104.24,104.53,137957.0
2021-09-13 09:30:00,105.92,106.19,103.41,104.43,66489.0,105.92,106.19,103.41,104.43,66489.0
2021-09-13 10:00:00,104.29,105.06,103.93,104.75,53750.0,104.29,105.06,103.93,104.75,53750.0
2021-09-13 10:30:00,104.75,105.03,104.09,104.87,37954.0,104.75,105.03,104.09,104.87,37954.0
2021-09-13 11:00:00,104.81,104.88,103.71,104.17,35110.0,104.81,104.88,103.71,104.17,35110.0
2021-09-13 11:30:00,104.2,104.82,104.13,104.72,42112.0,104.2,104.82,104.13,104.72,42112.0
2021-09-13 12:00:00,104.83,105.13,104.79,105.01,24110.0,104.83,105.13,104.79,105.01,24110.0
2021-09-13 12:30:00,104.93,105.17,104.86,105.17,23223.0,104.93,105.17,104.86,105.17,23223.0
2021-09-13 13:00:00,105.18,105.45,105.06,105.07,14813.0,105.18,105.45,105.06,105.07,14813.0
2021-09-13 13:30:00,105.05,105.14,104.92,105.05,16144.0,105.05,105.14,104.92,105.05,16144.0
2021-09-13 14:00:00,105.13,105.32,104.96,105.3,14652.0,105.13,105.32,104.96,105.3,14652.0
2021-09-13 14:30:00,105.24,105.36,105.06,105.34,14257.0,105.24,105.36,105.06,105.34,14257.0
2021-09-13 15:00:00,105.3,105.6,105.12,105.52,24981.0,105.3,105.6,105.12,105.52,24981.0
2021-09-13 15:30:00,105.54,105.95,105.42,105.92,69210.0,105.54,105.95,105.42,105.92,69210.0
2021-09-14 09:30:00,105.65,107.13,105.65,106.66,57686.0,105.65,107.13,105.65,106.66,57686.0
2021-09-14 10:00:00,106.7,106.86,105.98,105.98,31519.0,106.7,106.86,105.98,105.98,31519.0
2021-09-14 10:30:00,105.94,106.25,105.65,106.18,32046.0,105.94,106.25,105.65,106.18,32046.0
2021-09-14 11:00:00,106.29,106.48,105.89,106.44,22471.0,106.29,106.48,105.89,106.44,22471.0
2021-09-14 11:30:00,106.46,106.9,106.37,106.86,17187.0,106.46,106.9,106.37,106.86,17187.0
2021-09-14 12:00:00,106.8,107.08,106.8,107.08,24276.0,106.8,107.08,106.8,107.08,24276.0
2021-09-14 12:30:00,107.05,107.05,106.71,106.76,22798.0,107.05,107.05,106.71,106.76,22798.0
2021-09-14 13:00:00,106.75,106.94,106.46,106.92,18578.0,106.75,106.94,106.46,106.92,18578.0
2021-09-14 13:30:00,106.9,107.36,106.79,107.23,18598.0,106.9,107.36,106.79,107.23,18598.0
2021-09-14 14:00:00,107.18,107.29,106.99,107.29,21522.0,107.18,107.29,106.99,107.29,21522.0
2021-09-14 14:30:00,107.21,107.21,106.54,106.78,35173.0,107.21,107.21,106.54,106.78,35173.0
2021-09-14 15:00:00,106.82,107.04,106.69,107.0,36062.0,106.82,107.04,106.69,107.0,36062.0
2021-09-14 15:30:00,107.0,107.15,106.47,106.57,98096.0,107.0,107.15,106.47,106.57,98096.0
2021-09-15 09:30:00,107.03,108.9,107.0,108.46,77810.0,107.03,108.9,107.0,108.46,77810.0
2021-09-15 10:00:00,108.46,108.56,107.32,107.57,51749.0,108.46,108.56,107.32,107.57,51749.0
2021-09-15 10:30:00,107.52,107.73,106.9,107.58,45433.0,107.52,107.73,106.9,107.58,45433.0
2021-09-15 11:00:00,107.54,108.73,107.54,108.65,65435.0,107.54,108.73,107.54,108.65,65435.0
2021-09-15 11:30:00,108.58,108.98,108.41,108.98,53767.0,108.58,108.98,108.41,108.98,53767.0
2021-09-15 12:00:00,108.95,109.66,108.82,109.5,42819.0,108.95,109.66,108.82,109.5,42819.0
2021-09-15 12:30:00,109.51,109.85,109.49,109.82,36156.0,109.51,109.85,109.49,109.82,36156.0
2021-09-15 13:00:00,109.8,110.09,109.71,110.0,31863.0,109.8,110.09,109.71,110.0,31863.0
2021-09-15 13:30:00,109.99,110.15,109.58,109.61,24621.0,109.99,110.15,109.58,109.61,24621.0
2021-09-15 14:00:00,109.63,109.88,109.41,109.84,36828.0,109.63,109.88,109.41,109.84,36828.0
2021-09-15 14:30:00,109.84,110.15,109.7,109.89,30799.0,109.84,110.15,109.7,109.89,30799.0
2021-09-15 15:00:00,109.9,110.48,109.87,110.11,44965.0,109.9,110.48,109.87,110.11,44965.0
2021-09-15 15:30:00,110.05,110.85,110.01,110.52,179287.0,110.05,110.85,110.01,110.52,179287.0
2021-09-16 09:30:00,111.74,114.23,111.74,113.21,93140.0,111.74,114.23,111.74,113.21,93140.0
2021-09-16 10:00:00,113.19,113.39,112.5,112.66,135112.0,113.19,113.39,112.5,112.66,135112.0
2021-09-16 10:30:00,112.62,112.76,111.98,112.7,136762.0,112.62,112.76,111.98,112.7,136762.0
2021-09-16 11:00:00,112.65,114.36,112.65,114.36,79160.0,112.65,114.36,112.65,114.36,79160.0
2021-09-16 11:30:00,114.43,115.47,114.25,115.19,80297.0,114.43,115.47,114.25,115.19,80297.0
2021-09-16 12:00:00,115.17,115.74,115.07,115.6,58684.0,115.17,115.74,115.07,115.6,58684.0
2021-09-16 12:30:00,115.59,116.69,115.59,116.65,44181.0,115.59,116.69,115.59,116.65,44181.0
2021-09-16 13:00:00,116.67,116.78,115.98,116.28,42435.0,116.67,116.78,115.98,116.28,42435.0
2021-09-16 13:30:00,116.25,116.76,116.14,116.71,42218.0,116.25,116.76,116.14,116.71,42218.0
2021-09-16 14:00:00,116.74,116.91,116.51,116.74,35391.0,116.74,116.91,116.51,116.74,35391.0
2021-09-16 14:30:00,116.74,116.91,116.45,116.72,32844.0,116.74,116.91,116.45,116.72,32844.0
2021-09-16 15:00:00,116.69,117.6,116.66,117.46,88087.0,116.69,117.6,116.66,117.46,88087.0
2021-09-16 15:30:00,117.44,117.81,117.02,117.33,329258.0,117.44,117.81,117.02,117.33,329258.0
2021-09-17 09:30:00,117.92,120.79,117.56,120.66,143775.0,117.92,120.79,117.56,120.66,143775.0
2021-09-17 10:00:00,120.6,121.25,119.9,120.15,90604.0,120.6,121.25,119.9,120.15,90604.0
2021-09-17 10:30:00,120.15,120.94,119.84,120.89,299775.0,120.15,120.94,119.84,120.89,299775.0
2021-09-17 11:00:00,120.85,124.34,120.85,122.87,569606.0,120.85,124.34,120.85,122.87,569606.0
2021-09-17 11:30:00,122.91,123.04,120.69,121.48,140527.0,122.91,123.04,120.69,121.48,140527.0
2021-09-17 12:00:00,121.55,121.84,120.51,120.71,77324.0,121.55,121.84,120.51,120.71,77324.0
2021-09-17 12:30:00,120.67,121.18,119.91,119.92,56808.0,120.67,121.18,119.91,119.92,56808.0
2021-09-17 13:00:00,120.0,121.22,119.98,121.0,174135.0,120.0,121.22,119.98,121.0,174135.0
2021-09-17 13:30:00,120.98,121.16,119.92,120.13,100251.0,120.98,121.16,119.92,120.13,100251.0
2021-09-17 14:00:00,120.07,120.28,119.91,120.02,51551.0,120.07,120.28,119.91,120.02,51551.0
2021-09-17 14:30:00,119.98,120.37,119.97,120.26,74021.0,119.98,120.37,119.97,120.26,74021.0
2021-09-17 15:00:00,120.26,121.03,120.08,120.84,238018.0,120.26,121.03,120.08,120.84,238018.0
2021-09-17 15:30:00,120.85,120.91,119.36,120.44,335897.0,120.85,120.91,119.36,120.44,335897.0
2021-09-20 09:30:00,117.45,118.83,116.04,117.8,71828.0,117.45,118.83,116.04,117.8,71828.0
2021-09-20 10:00:00,117.54,118.95,116.76,117.07,29474.0,117.54,118.95,116.76,117.07,29474.0
2021-09-20 10:30:00,117.01,118.1,116.82,117.65,31189.0,117.01,118.1,116.82,117.65,31189.0
2021-09-20 11:00:00,117.58,118.53,117.5,118.38,23916.0,117.58,118.53,117.5,118.38,23916.0
2021-09-20 11:30:00,118.32,118.32,117.61,117.7,20814.0,118.32,118.32,117.61,117.7,20814.0
2021-09-20 12:00:00,117.72,118.09,117.64,118.06,18445.0,117.72,118.09,117.64,118.06,18445.0
2021-09-20 12:30:00,117.98,118.03,117.55,117.55,14858.0,117.98,118.03,117.55,117.55,14858.0
2021-09-20 13:00:00,117.52,117.58,116.76,116.76,26534.0,117.52,117.58,116.76,116.76,26534.0
2021-09-20 13:30:00,116.76,117.7,116.59,117.62,19638.0,116.76,117.7,116.59,117.62,19638.0
2021-09-20 14:00:00,117.64,117.73,117.23,117.73,21642.0,117.64,117.73,117.23,117.73,21642.0
2021-09-20 14:30:00,117.69,118.01,117.54,117.79,25580.0,117.69,118.01,117.54,117.79,25580.0
2021-09-20 15:00:00,117.66,118.15,117.37,118.13,22431.0,117.66,118.15,117.37,118.13,22431.0
2021-09-20 15:30:00,118.14,119.19,118.14,118.82,122360.0,118.14,119.19,118.14,118.82,122360.0
2021-09-21 09:30:00,120.23,123.13,120.23,121.56,152489.0,120.23,123.13,120.23,121.56,152489.0
2021-09-21 10:00:00,121.57,121.83,121.01,121.31,54764.0,121.57,121.83,121.01,121.31,54764.0
2021-09-21 10:30:00,121.31,121.4,118.45,119.05,62355.0,121.31,121.4,118.45,119.05,62355.0
2021-09-21 11:00:00,119.07,120.18,118.96,119.43,49989.0,119.07,120.18,118.96,119.43,49989.0
2021-09-21 11:30:00,119.49,120.0,119.01,119.29,39936.0,119.49,120.0,119.01,119.29,39936.0
2021-09-21 12:00:00,119.23,120.37,119.23,120.3,30983.0,119.23,120.37,119.23,120.3,30983.0
2021-09-21 12:30:00,120.32,120.6,119.89,120.24,29377.0,120.32,120.6,119.89,120.24,29377.0
2021-09-21 13:00:00,120.29,120.94,119.98,120.7,21234.0,120.29,120.94,119.98,120.7,21234.0
2021-09-21 13:30:00,120.72,121.28,120.64,120.88,30248.0,120.72,121.28,120.64,120.88,30248.0
2021-09-21 14:00:00,120.91,121.01,120.53,120.67,40055.0,120.91,121.01,120.53,120.67,40055.0
2021-09-21 14:30:00,120.7,121.17,120.53,120.73,31875.0,120.7,121.17,120.53,120.73,31875.0
2021-09-21 15:00:00,120.76,121.74,120.75,121.46,42782.0,120.76,121.74,120.75,121.46,42782.0
2021-09-21 15:30:00,121.43,122.05,120.85,121.1,138528.0,121.43,122.05,120.85,121.1,138528.0
2021-09-22 09:30:00,122.5,125.07,122.5,124.96,85529.0,122.5,125.07,122.5,124.96,85529.0
2021-09-22 10:00:00,124.86,125.16,124.04,124.61,114136.0,124.86,125.16,124.04,124.61,114136.0
2021-09-22 10:30:00,124.55,125.91,124.47,125.24,171188.0,124.55,125.91,124.47,125.24,171188.0
2021-09-22 11:00:00,125.3,125.41,123.64,125.24,112215.0,125.3,125.41,123.64,125.24,112215.0
2021-09-22 11:30:00,125.27,126.31,125.26,125.43,74602.0,125.27,126.31,125.26,125.43,74602.0
2021-09-22 12:00:00,125.5,127.0,125.3,126.86,59433.0,125.5,127.0,125.3,126.86,59433.0
2021-09-22 12:30:00,126.88,127.22,125.76,126.11,76189.0,126.88,127.22,125.76,126.11,76189.0
2021-09-22 13:00:00,126.04,126.34,125.72,126.01,61310.0,126.04,126.34,125.72,126.01,61310.0
2021-09-22 13:30:00,126.01,126.98,126.01,126.77,52199.0,126.01,126.98,126.01,126.77,52199.0
2021-09-22 14:00:00,126.72,126.92,126.14,126.83,55956.0,126.72,126.92,126.14,126.83,55956.0
2021-09-22 14:30:00,126.88,127.11,126.13,126.47,59783.0,126.88,127.11,126.13,126.47,59783.0
2021-09-22 15:00:00,126.39,127.2,126.28,126.49,63187.0,126.39,127.2,126.28,126.49,63187.0
2021-09-22 15:30:00,126.4,126.5,125.4,125.55,226606.0,126.4,126.5,125.4,125.55,226606.0
2021-09-23 09:30:00,126.5,128.0,126.5,127.6,107090.0,126.5,128.0,126.5,127.6,107090.0
2021-09-23 10:00:00,127.6,127.63,125.23,125.85,72609.0,127.6,127.63,125.23,125.85,72609.0
2021-09-23 10:30:00,125.86,125.86,124.68,125.58,82661.0,125.86,125.86,124.68,125.58,82661.0
2021-09-23 11:00:00,125.65,125.71,124.0,124.79,100051.0,125.65,125.71,124.0,124.79,100051.0
2021-09-23 11:30:00,124.74,125.81,124.65,125.63,51231.0,124.74,125.81,124.65,125.63,51231.0
2021-09-23 12:00:00,125.65,125.81,125.35,125.61,20095.0,125.65,125.81,125.35,125.61,20095.0
2021-09-23 12:30:00,125.57,125.7,125.42,125.49,14292.0,125.57,125.7,125.42,125.49,14292.0
2021-09-23 13:00:00,125.52,125.73,125.4,125.59,14468.0,125.52,125.73,125.4,125.59,14468.0
2021-09-23 13:30:00,125.51,125.51,124.57,124.57,32817.0,125.51,125.51,124.57,124.57,32817.0
2021-09-23 14:00:00,124.58,124.97,124.57,124.75,132878.0,124.58,124.97,124.57,124.75,132878.0
2021-09-23 14:30:00,124.71,124.85,122.94,123.09,235045.0,124.71,124.85,122.94,123.09,235045.0
2021-09-23 15:00:00,123.09,123.25,122.51,122.54,168016.0,123.09,123.25,122.51,122.54,168016.0
2021-09-23 15:30:00,122.52,122.75,121.3,122.25,343681.0,122.52,122.75,121.3,122.25,343681.0
2021-09-24 09:30:00,122.01,123.47,121.76,123.31,108579.0,122.01,123.47,121.76,123.31,108579.0
2021-09-24 10:00:00,123.4,125.51,123.04,124.93,232038.0,123.4,125.51,123.04,124.93,232038.0
2021-09-24 10:30:00,124.91,125.47,124.34,124.92,108189.0,124.91,125.47,124.34,124.92,108189.0
2021-09-24 11:00:00,124.9,125.31,124.61,124.84,113219.0,124.9,125.31,124.61,124.84,113219.0
2021-09-24 11:30:00,124.96,125.5,124.85,125.38,88287.0,124.96,125.5,124.85,125.38,88287.0
2021-09-24 12:00:00,125.45,125.5,124.29,124.43,28044.0,125.45,125.5,124.29,124.43,28044.0
2021-09-24 12:30:00,124.43,124.65,123.89,124.0,32743.0,124.43,124.65,123.89,124.0,32743.0
2021-09-24 13:00:00,123.93,124.09,123.78,123.92,23616.0,123.93,124.09,123.78,123.92,23616.0
2021-09-24 13:30:00,123.95,124.35,123.75,123.87,90982.0,123.95,124.35,123.75,123.87,90982.0
2021-09-24 14:00:00,123.87,123.94,123.47,123.93,79102.0,123.87,123.94,123.47,123.93,79102.0
2021-09-24 14:30:00,123.92,124.24,123.62,124.11,145928.0,123.92,124.24,123.62,124.11,145928.0
2021-09-24 15:00:00,124.11,124.16,123.98,124.05,60774.0,124.11,124.16,123.98,124.05,60774.0
2021-09-24 15:30:00,124.07,124.07,123.65,123.82,111069.0,124.07,124.07,123.65,123.82,111069.0
2021-09-27 09:30:00,124.97,125.92,123.91,125.05,95229.0,124.97,125.92,123.91,125.05,95229.0
2021-09-27 10:00:00,124.99,125.61,124.91,125.16,65590.0,124.99,125.61,124.91,125.16,65590.0
2021-09-27 10:30:00,125.2,125.55,124.65,125.02,43025.0,125.2,125.55,124.65,125.02,43025.0
2021-09-27 11:00:00,125.02,125.42,124.98,125.3,71537.0,125.02,125.42,124.98,125.3,71537.0
2021-09-27 11:30:00,125.32,125.42,123.99,124.38,74191.0,125.32,125.42,123.99,124.38,74191.0
2021-09-27 12:00:00,124.35,124.77,124.35,124.52,22632.0,124.35,124.77,124.35,124.52,22632.0
2021-09-27 12:30:00,124.47,124.57,124.05,124.44,32620.0,124.47,124.57,124.05,124.44,32620.0
2021-09-27 13:00:00,124.37,125.01,124.33,124.91,17825.0,124.37,125.01,124.33,124.91,17825.0
2021-09-27 13:30:00,124.91,125.04,124.6,124.97,23428.0,124.91,125.04,124.6,124.97,23428.0
2021-09-27 14:00:00,125.0,125.3,125.0,125.18,66445.0,125.0,125.3,125.0,125.18,66445.0
2021-09-27 14:30:00,125.14,125.3,124.77,124.9,65275.0,125.14,125.3,124.77,124.9,65275.0
2021-09-27 15:00:00,124.92,125.01,124.45,124.54,41517.0,124.92,125.01,124.45,124.54,41517.0
2021-09-27 15:30:00,124.52,124.53,124.02,124.39,131905.0,124.52,124.53,124.02,124.39,131905.0
2021-09-28 09:30:00,124.44,125.01,123.15,123.49,93177.0,124.44,125.01,123.15,123.49,93177.0
2021-09-28 10:00:00,123.34,123.56,122.6,122.82,113869.0,123.34,123.56,122.6,122.82,113869.0
2021-09-28 10:30:00,122.83,124.03,122.68,123.5,45406.0,122.83,124.03,122.68,123.5,45406.0
2021-09-28 11:00:00,123.51,123.57,122.63,123.21,16318.0,123.51,123.57,122.63,123.21,16318.0
2021-09-28 11:30:00,123.32,123.63,122.49,122.5,41349.0,123.32,123.63,122.49,122.5,41349.0
2021-09-28 12:00:00,122.45,122.81,122.34,122.72,14958.0,122.45,122.81,122.34,122.72,14958.0
2021-09-28 12:30:00,122.68,122.82,121.91,121.91,27690.0,122.68,122.82,121.91,121.91,27690.0
2021-09-28 13:00:00,122.03,122.94,121.89,122.85,23199.0,122.03,122.94,121.89,122.85,23199.0
2021-09-28 13:30:00,122.88,122.95,122.26,122.26,21979.0,122.88,122.95,122.26,122.26,21979.0
2021-09-28 14:00:00,122.27,122.82,121.94,122.67,36475.0,122.27,122.82,121.94,122.67,36475.0
2021-09-28 14:30:00,122.62,123.27,122.41,122.96,14436.0,122.62,123.27,122.41,122.96,14436.0
2021-09-28 15:00:00,122.95,123.15,122.36,122.36,29861.0,122.95,123.15,122.36,122.36,29861.0
2021-09-28 15:30:00,122.34,122.98,122.18,122.48,101154.0,122.34,122.98,122.18,122.48,101154.0
2021-09-29 09:30:00,125.87,127.73,124.94,127.32,181842.0,125.87,127.73,124.94,127.32,181842.0
2021-09-29 10:00:00,127.34,127.7,126.1,126.91,86788.0,127.34,127.7,126.1,126.91,86788.0
2021-09-29 10:30:00,126.9,127.7,126.5,127.63,39709.0,126.9,127.7,126.5,127.63,39709.0
2021-09-29 11:00:00,127.69,127.75,127.17,127.48,38609.0,127.69,127.75,127.17,127.48,38609.0
2021-09-29 11:30:00,127.25,128.18,127.05,128.18,33852.0,127.25,128.18,127.05,128.18,33852.0
2021-09-29 12:00:00,128.16,128.24,127.83,128.04,25425.0,128.16,128.24,127.83,128.04,25425.0
2021-09-29 12:30:00,127.98,128.18,127.51,127.76,15204.0,127.98,128.18,127.51,127.76,15204.0
2021-09-29 13:00:00,127.78,128.98,127.64,128.78,410587.0,127.78,128.98,127.64,128.78,410587.0
2021-09-29 13:30:00,128.76,129.15,128.5,128.88,91554.0,128.76,129.15,128.5,128.88,91554.0
2021-09-29 14:00:00,128.93,129.26,128.82,129.16,59540.0,128.93,129.26,128.82,129.16,59540.0
2021-09-29 14:30:00,129.23,129.42,129.11,129.31,66140.0,129.23,129.42,129.11,129.31,66140.0
2021-09-29 15:00:00,129.37,129.65,129.14,129.4,69175.0,129.37,129.65,129.14,129.4,69175.0
2021-09-29 15:30:00,129.36,129.46,128.92,129.0,154234.0,129.36,129.46,128.92,129.0,154234.0
2021-09-30 09:30:00,125.84,127.77,125.8,126.9,205426.0,125.84,127.77,125.8,126.9,205426.0
2021-09-30 10:00:00,126.87,127.65,126.26,127.1,91257.0,126.87,127.65,126.26,127.1,91257.0
2021-09-30 10:30:00,127.11,127.27,126.2,126.26,102866.0,127.11,127.27,126.2,126.26,102866.0
2021-09-30 11:00:00,126.24,126.24,125.23,125.23,41498.0,126.24,126.24,125.23,125.23,41498.0
2021-09-30 11:30:00,125.22,125.22,123.65,123.85,60288.0,125.22,125.22,123.65,123.85,60288.0
2021-09-30 12:00:00,123.69,123.85,122.35,122.42,54463.0,123.69,123.85,122.35,122.42,54463.0
2021-09-30 12:30:00,122.3,123.06,122.12,122.95,60814.0,122.3,123.06,122.12,122.95,60814.0
2021-09-30 13:00:00,122.84,123.24,122.59,122.71,20043.0,122.84,123.24,122.59,122.71,20043.0
2021-09-30 13:30:00,122.69,123.19,122.24,122.93,33056.0,122.69,123.19,122.24,122.93,33056.0
2021-09-30 14:00:00,123.0,123.13,122.27,122.73,30275.0,123.0,123.13,122.27,122.73,30275.0
2021-09-30 14:30:00,122.7,123.14,122.15,122.16,32472.0,122.7,123.14,122.15,122.16,32472.0
2021-09-30 15:00:00,122.21,122.88,122.12,122.73,73405.0,122.21,122.88,122.12,122.73,73405.0
2021-09-30 15:30:00,122.73,123.23,121.67,121.76,194883.0,122.73,123.23,121.67,121.76,194883.0
2021-10-01 09:30:00,121.6,122.29,117.55,118.43,122692.0,121.6,122.29,117.55,118.43,122692.0
2021-10-01 10:00:00,118.62,119.37,116.81,117.5,67203.0,118.62,119.37,116.81,117.5,67203.0
2021-10-01 10:30:00,117.5,118.02,117.09,117.79,33780.0,117.5,118.02,117.09,117.79,33780.0
2021-10-01 11:00:00,117.9,118.28,117.33,118.22,23747.0,117.9,118.28,117.33,118.22,23747.0
2021-10-01 11:30:00,118.29,118.86,118.29,118.52,99851.0,118.29,118.86,118.29,118.52,99851.0
2021-10-01 12:00:00,118.54,119.33,118.36,119.33,16935.0,118.54,119.33,118.36,119.33,16935.0
2021-10-01 12:30:00,119.33,119.53,118.83,118.86,12829.0,119.33,119.53,118.83,118.86,12829.0
2021-10-01 13:00:00,118.8,119.62,118.55,119.62,30478.0,118.8,119.62,118.55,119.62,30478.0
2021-10-01 13:30:00,119.57,120.15,119.5,120.06,16372.0,119.57,120.15,119.5,120.06,16372.0
2021-10-01 14:00:00,120.14,120.75,120.05,120.49,28549.0,120.14,120.75,120.05,120.49,28549.0
2021-10-01 14:30:00,120.52,120.61,120.24,120.29,24260.0,120.52,120.61,120.24,120.29,24260.0
2021-10-01 15:00:00,120.29,120.73,120.1,120.13,19130.0,120.29,120.73,120.1,120.13,19130.0
2021-10-01 15:30:00,120.09,120.09,119.23,119.44,185365.0,120.09,120.09,119.23,119.44,185365.0
2021-10-04 09:30:00,119.09,120.22,118.88,119.13,79750.0,119.09,120.22,118.88,119.13,79750.0
2021-10-04 10:00:00,119.07,119.53,118.62,119.0,59206.0,119.07,119.53,118.62,119.0,59206.0
2021-10-04 10:30:00,119.0,119.17,117.91,118.42,25190.0,119.0,119.17,117.91,118.42,25190.0
2021-10-04 11:00:00,118.39,119.02,118.16,118.88,19854.0,118.39,119.02,118.16,118.88,19854.0
2021-10-04 11:30:00,119.04,120.97,118.89,120.83,30470.0,119.04,120.97,118.89,120.83,30470.0
2021-10-04 12:00:00,120.84,121.17,120.69,120.81,44425.0,120.84,121.17,120.69,120.81,44425.0
2021-10-04 12:30:00,120.77,121.46,120.62,120.75,40752.0,120.77,121.46,120.62,120.75,40752.0
2021-10-04 13:00:00,120.74,120.9,120.28,120.44,27985.0,120.74,120.9,120.28,120.44,27985.0
2021-10-04 13:30:00,120.5,120.64,120.25,120.45,13503.0,120.5,120.64,120.25,120.45,13503.0
2021-10-04 14:00:00,120.49,120.71,119.67,120.17,28216.0,120.49,120.71,119.67,120.17,28216.0
2021-10-04 14:30:00,120.13,120.18,119.83,119.83,19165.0,120.13,120.18,119.83,119.83,19165.0
2021-10-04 15:00:00,119.94,120.13,119.59,119.91,33488.0,119.94,120.13,119.59,119.91,33488.0
2021-10-04 15:30:00,119.91,120.49,119.75,120.25,106018.0,119.91,120.49,119.75,120.25,106018.0
2021-10-05 09:30:00,120.28,120.42,117.55,117.7,70925.0,120.28,120.42,117.55,117.7,70925.0
2021-10-05 10:00:00,117.75,118.11,116.88,117.77,36279.0,117.75,118.11,116.88,117.77,36279.0
2021-10-05 10:30:00,117.82,118.2,117.05,117.77,42905.0,117.82,118.2,117.05,117.77,42905.0
2021-10-05 11:00:00,117.6,117.64,116.92,117.0,40093.0,117.6,117.64,116.92,117.0,40093.0
2021-10-05 11:30:00,117.0,117.26,116.75,117.05,25887.0,117.0,117.26,116.75,117.05,25887.0
2021-10-05 12:00:00,117.0,117.06,116.11,116.37,22894.0,117.0,117.06,116.11,116.37,22894.0
2021-10-05 12:30:00,116.4,116.41,115.73,115.84,31913.0,116.4,116.41,115.73,115.84,31913.0
2021-10-05 13:00:00,115.77,116.2,115.52,116.13,25335.0,115.77,116.2,115.52,116.13,25335.0
2021-10-05 13:30:00,116.08,116.1,115.71,115.77,26521.0,116.08,116.1,115.71,115.77,26521.0
2021-10-05 14:00:00,115.8,116.12,115.61,115.83,22552.0,115.8,116.12,115.61,115.83,22552.0
2021-10-05 14:30:00,115.84,115.88,115.3,115.39,24464.0,115.84,115.88,115.3,115.39,24464.0
2021-10-05 15:00:00,115.34,115.6,115.07,115.31,32139.0,115.34,115.6,115.07,115.31,32139.0
2021-10-05 15:30:00,115.29,115.47,114.95,115.09,121631.0,115.29,115.47,114.95,115.09,121631.0
2021-10-06 09:30:00,114.07,114.5,113.12,114.28,54654.0,114.07,114.5,113.12,114.28,54654.0
2021-10-06 10:00:00,114.26,114.99,113.89,114.56,36141.0,114.26,114.99,113.89,114.56,36141.0
2021-10-06 10:30:00,114.54,114.88,113.6,114.85,28943.0,114.54,114.88,113.6,114.85,28943.0
2021-10-06 11:00:00,114.87,115.29,114.51,114.64,32273.0,114.87,115.29,114.51,114.64,32273.0
2021-10-06 11:30:00,114.56,114.9,114.11,114.77,14154.0,114.56,114.9,114.11,114.77,14154.0
2021-10-06 12:00:00,114.85,115.05,114.2,114.39,18547.0,114.85,115.05,114.2,114.39,18547.0
2021-10-06 12:30:00,114.45,115.04,114.43,114.8,26465.0,114.45,115.04,114.43,114.8,26465.0
2021-10-06 13:00:00,114.92,114.92,114.43,114.88,14573.0,114.92,114.92,114.43,114.88,14573.0
2021-10-06 13:30:00,114.94,115.48,114.94,115.15,13421.0,114.94,115.48,114.94,115.15,13421.0
2021-10-06 14:00:00,115.17,115.71,114.86,115.63,33995.0,115.17,115.71,114.86,115.63,33995.0
2021-10-06 14:30:00,115.55,115.73,115.42,115.44,27167.0,115.55,115.73,115.42,115.44,27167.0
2021-10-06 15:00:00,115.47,115.53,114.93,115.08,30973.0,115.47,115.53,114.93,115.08,30973.0
2021-10-06 15:30:00,115.07,115.25,114.71,115.14,72563.0,115.07,115.25,114.71,115.14,72563.0
2021-10-07 09:30:00,116.37,118.61,116.37,118.12,50639.0,116.37,118.61,116.37,118.12,50639.0
2021-10-07 10:00:00,118.28,118.3,117.23,117.28,54173.0,118.28,118.3,117.23,117.28,54173.0
2021-10-07 10:30:00,117.24,118.73,117.2,118.48,51304.0,117.24,118.73,117.2,118.48,51304.0
2021-10-07 11:00:00,118.49,118.54,117.55,117.75,149682.0,118.49,118.54,117.55,117.75,149682.0
2021-10-07 11:30:00,117.78,117.9,117.41,117.64,29072.0,117.78,117.9,117.41,117.64,29072.0
2021-10-07 12:00:00,117.62,117.96,117.41,117.58,61807.0,117.62,117.96,117.41,117.58,61807.0
2021-10-07 12:30:00,117.61,118.1,117.6,118.07,51079.0,117.61,118.1,117.6,118.07,51079.0
2021-10-07 13:00:00,118.06,118.45,117.81,118.42,43688.0,118.06,118.45,117.81,118.42,43688.0
2021-10-07 13:30:00,118.4,118.43,118.0,118.19,16837.0,118.4,118.43,118.0,118.19,16837.0
2021-10-07 14:00:00,118.24,118.24,117.63,117.63,22561.0,118.24,118.24,117.63,117.63,22561.0
2021-10-07 14:30:00,117.64,117.71,117.45,117.57,16970.0,117.64,117.71,117.45,117.57,16970.0
2021-10-07 15:00:00,117.46,118.05,117.13,118.04,37040.0,117.46,118.05,117.13,118.04,37040.0
2021-10-07 15:30:00,118.0,118.2,117.37,117.46,132507.0,118.0,118.2,117.37,117.46,132507.0
2021-10-08 09:30:00,117.41,119.38,117.36,118.98,33278.0,117.41,119.38,117.36,118.98,33278.0
2021-10-08 10:00:00,119.14,120.04,119.0,119.49,36620.0,119.14,120.04,119.0,119.49,36620.0
2021-10-08 10:30:00,119.37,120.65,119.17,120.04,26579.0,119.37,120.65,119.17,120.04,26579.0
2021-10-08 11:00:00,119.98,120.2,119.83,120.09,16425.0,119.98,120.2,119.83,120.09,16425.0
2021-10-08 11:30:00,120.04,120.04,119.3,119.44,11990.0,120.04,120.04,119.3,119.44,11990.0
2021-10-08 12:00:00,119.46,119.59,119.15,119.24,15972.0,119.46,119.59,119.15,119.24,15972.0
2021-10-08 12:30:00,119.24,119.24,118.92,119.04,20243.0,119.24,119.24,118.92,119.04,20243.0
2021-10-08 13:00:00,119.04,119.11,118.52,118.62,6878.0,119.04,119.11,118.52,118.62,6878.0
2021-10-08 13:30:00,118.57,118.73,118.47,118.71,8338.0,118.57,118.73,118.47,118.71,8338.0
2021-10-08 14:00:00,118.74,119.08,118.68,119.07,17069.0,118.74,119.08,118.68,119.07,17069.0
2021-10-08 14:30:00,119.06,119.09,118.72,119.01,23396.0,119.06,119.09,118.72,119.01,23396.0
2021-10-08 15:00:00,119.02,119.19,118.88,118.89,22408.0,119.02,119.19,118.88,118.89,22408.0
2021-10-08 15:30:00,118.9,118.96,118.08,118.14,155569.0,118.9,118.96,118.08,118.14,155569.0
2021-10-11 09:30:00,118.35,119.18,117.96,119.06,29524.0,118.35,119.18,117.96,119.06,29524.0
2021-10-11 10:00:00,118.98,119.78,118.98,119.45,16888.0,118.98,119.78,118.98,119.45,16888.0
2021-10-11 10:30:00,119.44,119.49,118.6,118.69,13785.0,119.44,119.49,118.6,118.69,13785.0
2021-10-11 11:00:00,118.61,118.61,117.99,118.53,44047.0,118.61,118.61,117.99,118.53,44047.0
2021-10-11 11:30:00,118.51,118.81,118.25,118.25,15466.0,118.51,118.81,118.25,118.25,15466.0
2021-10-11 12:00:00,118.25,118.33,117.2,117.32,33852.0,118.25,118.33,117.2,117.32,33852.0
2021-10-11 12:30:00,117.28,117.57,117.16,117.18,17165.0,117.28,117.57,117.16,117.18,17165.0
2021-10-11 13:00:00,117.15,117.55,116.93,117.52,16578.0,117.15,117.55,116.93,117.52,16578.0
2021-10-11 13:30:00,117.54,117.88,117.43,117.57,15730.0,117.54,117.88,117.43,117.57,15730.0
2021-10-11 14:00:00,117.58,117.78,117.2,117.25,24281.0,117.58,117.78,117.2,117.25,24281.0
2021-10-11 14:30:00,117.26,118.06,117.19,118.02,24466.0,117.26,118.06,117.19,118.02,24466.0
2021-10-11 15:00:00,117.97,118.09,117.74,117.98,37807.0,117.97,118.09,117.74,117.98,37807.0
2021-10-11 15:30:00,117.98,118.51,117.54,117.54,153540.0,117.98,118.51,117.54,117.54,153540.0
2021-10-12 09:30:00,118.54,119.0,117.48,117.48,49477.0,118.54,119.0,117.48,117.48,49477.0
2021-10-12 10:00:00,117.51,118.05,117.18,117.98,19276.0,117.51,118.05,117.18,117.98,19276.0
2021-10-12 10:30:00,118.06,118.53,117.74,118.2,10743.0,118.06,118.53,117.74,118.2,10743.0
2021-10-12 11:00:00,118.27,118.61,118.12,118.28,12104.0,118.27,118.61,118.12,118.28,12104.0
2021-10-12 11:30:00,118.12,118.19,117.8,118.19,6718.0,118.12,118.19,117.8,118.19,6718.0
2021-10-12 12:00:00,118.19,118.58,117.92,117.92,7899.0,118.19,118.58,117.92,117.92,7899.0
2021-10-12 12:30:00,117.97,117.97,117.64,117.83,4376.0,117.97,117.97,117.64,117.83,4376.0
2021-10-12 13:00:00,117.82,117.97,117.79,117.8,11814.0,117.82,117.97,117.79,117.8,11814.0
2021-10-12 13:30:00,117.82,117.88,117.34,117.36,17518.0,117.82,117.88,117.34,117.36,17518.0
2021-10-12 14:00:00,117.37,117.53,117.12,117.36,17545.0,117.37,117.53,117.12,117.36,17545.0
2021-10-12 14:30:00,117.36,117.85,117.29,117.78,10844.0,117.36,117.85,117.29,117.78,10844.0
2021-10-12 15:00:00,117.71,117.72,117.36,117.41,22585.0,117.71,117.72,117.36,117.41,22585.0
2021-10-12 15:30:00,117.39,117.39,116.85,117.14,87653.0,117.39,117.39,116.85,117.14,87653.0
2021-10-13 09:30:00,116.73,117.37,114.98,115.03,46860.0,116.73,117.37,114.98,115.03,46860.0
2021-10-13 10:00:00,114.81,114.83,113.9,114.28,40601.0,114.81,114.83,113.9,114.28,40601.0
2021-10-13 10:30:00,114.25,114.44,113.94,114.24,43660.0,114.25,114.44,113.94,114.24,43660.0
2021-10-13 11:00:00,114.19,115.75,114.19,115.19,26816.0,114.19,115.75,114.19,115.19,26816.0
2021-10-13 11:30:00,115.17,115.63,114.91,114.95,25745.0,115.17,115.63,114.91,114.95,25745.0
2021-10-13 12:00:00,115.01,115.13,114.85,115.07,13080.0,115.01,115.13,114.85,115.07,13080.0
2021-10-13 12:30:00,115.0,115.39,114.95,115.31,15542.0,115.0,115.39,114.95,115.31,15542.0
2021-10-13 13:00:00,115.36,115.67,115.11,115.66,15002.0,115.36,115.67,115.11,115.66,15002.0
2021-10-13 13:30:00,115.71,115.75,114.95,114.97,45325.0,115.71,115.75,114.95,114.97,45325.0
2021-10-13 14:00:00,115.1,115.34,114.84,115.11,21324.0,115.1,115.34,114.84,115.11,21324.0
2021-10-13 14:30:00,115.12,115.14,114.36,114.63,48945.0,115.12,115.14,114.36,114.63,48945.0
2021-10-13 15:00:00,114.6,114.8,114.45,114.68,31209.0,114.6,114.8,114.45,114.68,31209.0
2021-10-13 15:30:00,114.66,115.02,114.32,114.4,156388.0,114.66,115.02,114.32,114.4,156388.0
2021-10-14 09:30:00,115.16,115.46,114.33,114.62,29023.0,115.16,115.46,114.33,114.62,29023.0
2021-10-14 10:00:00,114.68,116.41,114.63,116.22,19553.0,114.68,116.41,114.63,116.22,19553.0
2021-10-14 10:30:00,116.25,116.75,116.0,116.68,24437.0,116.25,116.75,116.0,116.68,24437.0
2021-10-14 11:00:00,116.66,116.81,116.29,116.58,31387.0,116.66,116.81,116.29,116.58,31387.0
2021-10-14 11:30:00,116.54,116.91,116.38,116.6,12089.0,116.54,116.91,116.38,116.6,12089.0
2021-10-14 12:00:00,116.61,116.69,116.33,116.47,11235.0,116.61,116.69,116.33,116.47,11235.0
2021-10-14 12:30:00,116.5,116.67,116.29,116.34,17643.0,116.5,116.67,116.29,116.34,17643.0
2021-10-14 13:00:00,116.42,116.44,115.7,115.7,23638.0,116.42,116.44,115.7,115.7,23638.0
2021-10-14 13:30:00,115.75,115.79,115.2,115.33,22896.0,115.75,115.79,115.2,115.33,22896.0
2021-10-14 14:00:00,115.31,115.9,115.17,115.9,18316.0,115.31,115.9,115.17,115.9,18316.0
2021-10-14 14:30:00,115.96,116.19,115.76,116.19,9984.0,115.96,116.19,115.76,116.19,9984.0
2021-10-14 15:00:00,116.16,116.29,115.75,115.84,24900.0,116.16,116.29,115.75,115.84,24900.0
2021-10-14 15:30:00,115.84,116.29,115.81,115.99,157074.0,115.84,116.29,115.81,115.99,157074.0
2021-10-15 09:30:00,117.35,118.97,117.28,118.58,58899.0,117.35,118.97,117.28,118.58,58899.0
2021-10-15 10:00:00,118.5,118.5,117.54,117.66,34776.0,118.5,118.5,117.54,117.66,34776.0
2021-10-15 10:30:00,117.78,119.03,117.78,118.14,20198.0,117.78,119.03,117.78,118.14,20198.0
2021-10-15 11:00:00,118.14,118.34,118.0,118.1,16485.0,118.14,118.34,118.0,118.1,16485.0
2021-10-15 11:30:00,118.12,118.23,117.84,118.15,23369.0,118.12,118.23,117.84,118.15,23369.0
2021-10-15 12:00:00,118.09,118.18,117.69,117.84,16250.0,118.09,118.18,117.69,117.84,16250.0
2021-10-15 12:30:00,117.87,117.97,117.66,117.93,13678.0,117.87,117.97,117.66,117.93,13678.0
2021-10-15 13:00:00,117.92,118.08,117.73,117.87,13254.0,117.92,118.08,117.73,117.87,13254.0
2021-10-15 13:30:00,117.88,118.2,117.86,118.07,27931.0,117.88,118.2,117.86,118.07,27931.0
2021-10-15 14:00:00,118.05,118.07,117.53,117.89,24900.0,118.05,118.07,117.53,117.89,24900.0
2021-10-15 14:30:00,117.95,118.06,117.88,117.99,22756.0,117.95,118.06,117.88,117.99,22756.0
2021-10-15 15:00:00,117.94,117.94,117.56,117.69,17134.0,117.94,117.94,117.56,117.69,17134.0
2021-10-15 15:30:00,117.58,117.6,116.55,116.7,135239.0,117.58,117.6,116.55,116.7,135239.0
2021-10-18 09:30:00,115.97,117.34,115.97,116.64,38792.0,115.97,117.34,115.97,116.64,38792.0
2021-10-18 10:00:00,116.65,117.87,116.64,117.69,22491.0,116.65,117.87,116.64,117.69,22491.0
2021-10-18 10:30:00,117.75,117.91,117.18,117.26,37680.0,117.75,117.91,117.18,117.26,37680.0
2021-10-18 11:00:00,117.27,117.27,116.61,116.7,36678.0,117.27,117.27,116.61,116.7,36678.0
2021-10-18 11:30:00,116.74,117.88,116.66,117.75,23813.0,116.74,117.88,116.66,117.75,23813.0
2021-10-18 12:00:00,117.8,117.92,116.9,116.94,18261.0,117.8,117.92,116.9,116.94,18261.0
2021-10-18 12:30:00,116.9,117.64,116.88,117.58,29207.0,116.9,117.64,116.88,117.58,29207.0
2021-10-18 13:00:00,117.6,117.65,117.32,117.43,21969.0,117.6,117.65,117.32,117.43,21969.0
2021-10-18 13:30:00,117.41,117.7,117.19,117.64,24379.0,117.41,117.7,117.19,117.64,24379.0
2021-10-18 14:00:00,117.66,117.69,117.38,117.69,10831.0,117.66,117.69,117.38,117.69,10831.0
2021-10-18 14:30:00,117.67,117.69,117.42,117.47,12793.0,117.67,117.69,117.42,117.47,12793.0
2021-10-18 15:00:00,117.46,117.46,117.21,117.32,11467.0,117.46,117.46,117.21,117.32,11467.0
2021-10-18 15:30:00,117.32,117.67,117.24,117.37,71291.0,117.32,117.67,117.24,117.37,71291.0
2021-10-19 09:30:00,118.37,118.37,116.54,116.98,33311.0,118.37,118.37,116.54,116.98,33311.0
2021-10-19 10:00:00,116.92,117.06,115.8,115.92,30302.0,116.92,117.06,115.8,115.92,30302.0
2021-10-19 10:30:00,115.98,116.13,115.74,115.95,38057.0,115.98,116.13,115.74,115.95,38057.0
2021-10-19 11:00:00,115.94,116.81,115.9,116.52,31157.0,115.94,116.81,115.9,116.52,31157.0
2021-10-19 11:30:00,116.52,117.0,116.47,116.82,22980.0,116.52,117.0,116.47,116.82,22980.0
2021-10-19 12:00:00,116.8,116.94,116.59,116.66,14196.0,116.8,116.94,116.59,116.66,14196.0
2021-10-19 12:30:00,116.68,116.85,116.66,116.8,19029.0,116.68,116.85,116.66,116.8,19029.0
2021-10-19 13:00:00,116.8,116.83,116.45,116.72,21069.0,116.8,116.83,116.45,116.72,21069.0
2021-10-19 13:30:00,116.72,116.94,116.69,116.94,31968.0,116.72,116.94,116.69,116.94,31968.0
2021-10-19 14:00:00,116.99,117.19,116.38,116.39,22106.0,116.99,117.19,116.38,116.39,22106.0
2021-10-19 14:30:00,116.46,116.48,115.99,116.29,26504.0,116.46,116.48,115.99,116.29,26504.0
2021-10-19 15:00:00,116.25,116.28,115.16,115.19,41890.0,116.25,116.28,115.16,115.19,41890.0
2021-10-19 15:30:00,115.22,115.61,114.9,115.41,103802.0,115.22,115.61,114.9,115.41,103802.0
2021-10-20 09:30:00,117.42,120.66,116.75,120.29,165939.0,117.42,120.66,116.75,120.29,165939.0
2021-10-20 10:00:00,120.29,120.45,118.49,119.31,71603.0,120.29,120.45,118.49,119.31,71603.0
2021-10-20 10:30:00,119.32,120.45,119.13,119.56,85289.0,119.32,120.45,119.13,119.56,85289.0
2021-10-20 11:00:00,119.59,119.85,118.51,118.7,51197.0,119.59,119.85,118.51,118.7,51197.0
2021-10-20 11:30:00,118.71,118.85,118.33,118.39,37180.0,118.71,118.85,118.33,118.39,37180.0
2021-10-20 12:00:00,118.42,118.62,117.58,117.9,35574.0,118.42,118.62,117.58,117.9,35574.0
2021-10-20 12:30:00,117.85,118.92,117.84,118.84,39180.0,117.85,118.92,117.84,118.84,39180.0
2021-10-20 13:00:00,118.81,118.98,118.09,118.53,37693.0,118.81,118.98,118.09,118.53,37693.0
2021-10-20 13:30:00,118.53,118.83,118.28,118.49,43104.0,118.53,118.83,118.28,118.49,43104.0
2021-10-20 14:00:00,118.57,118.87,118.25,118.33,38266.0,118.57,118.87,118.25,118.33,38266.0
2021-10-20 14:30:00,118.33,118.65,117.41,117.7,71306.0,118.33,118.65,117.41,117.7,71306.0
2021-10-20 15:00:00,117.63,117.82,117.24,117.24,38198.0,117.63,117.82,117.24,117.24,38198.0
2021-10-20 15:30:00,117.23,117.35,116.75,116.95,198776.0,117.23,117.35,116.75,116.95,198776.0
2021-10-21 09:30:00,127.65,131.12,126.15,130.85,757498.0,127.65,131.12,126.15,130.85,757498.0
2021-10-21 10:00:00,130.85,130.88,123.2,123.53,412483.0,130.85,130.88,123.2,123.53,412483.0
2021-10-21 10:30:00,123.53,126.82,122.41,123.46,178206.0,123.53,126.82,122.41,123.46,178206.0
2021-10-21 11:00:00,123.43,125.0,122.98,124.9,105923.0,123.43,125.0,122.98,124.9,105923.0
2021-10-21 11:30:00,125.0,125.94,124.3,125.04,93437.0,125.0,125.94,124.3,125.04,93437.0
2021-10-21 12:00:00,125.04,125.21,123.86,124.66,85112.0,125.04,125.21,123.86,124.66,85112.0
2021-10-21 12:30:00,124.62,126.42,124.55,125.79,110104.0,124.62,126.42,124.55,125.79,110104.0
2021-10-21 13:00:00,125.85,127.65,125.85,127.52,68084.0,125.85,127.65,125.85,127.52,68084.0
2021-10-21 13:30:00,127.57,127.62,126.82,126.82,62088.0,127.57,127.62,126.82,126.82,62088.0
2021-10-21 14:00:00,126.82,126.88,125.15,125.58,109800.0,126.82,126.88,125.15,125.58,109800.0
2021-10-21 14:30:00,125.74,125.85,124.5,124.75,58884.0,125.74,125.85,124.5,124.75,58884.0
2021-10-21 15:00:00,124.75,126.05,124.75,125.42,79519.0,124.75,126.05,124.75,125.42,79519.0
2021-10-21 15:30:00,125.55,126.56,125.39,125.98,322636.0,125.55,126.56,125.39,125.98,322636.0
2021-10-22 09:30:00,127.16,131.28,126.3,130.46,197036.0,127.16,131.28,126.3,130.46,197036.0
2021-10-22 10:00:00,130.62,131.33,129.95,130.0,109550.0,130.62,131.33,129.95,130.0,109550.0
2021-10-22 10:30:00,130.03,132.89,129.37,132.4,97159.0,130.03,132.89,129.37,132.4,97159.0
2021-10-22 11:00:00,132.33,132.87,130.75,130.75,74574.0,132.33,132.87,130.75,130.75,74574.0
2021-10-22 11:30:00,130.81,131.3,129.82,130.95,52950.0,130.81,131.3,129.82,130.95,52950.0
2021-10-22 12:00:00,130.94,131.23,130.55,131.04,46666.0,130.94,131.23,130.55,131.04,46666.0
2021-10-22 12:30:00,131.04,131.72,131.04,131.34,35142.0,131.04,131.72,131.04,131.34,35142.0
2021-10-22 13:00:00,131.33,131.83,131.21,131.79,37723.0,131.33,131.83,131.21,131.79,37723.0
2021-10-22 13:30:00,131.84,131.99,130.68,130.75,32413.0,131.84,131.99,130.68,130.75,32413.0
2021-10-22 14:00:00,130.7,131.1,130.56,130.9,33260.0,130.7,131.1,130.56,130.9,33260.0
2021-10-22 14:30:00,130.91,131.12,130.3,130.45,35942.0,130.91,131.12,130.3,130.45,35942.0
2021-10-22 15:00:00,130.51,130.66,129.9,130.39,38785.0,130.51,130.66,129.9,130.39,38785.0
2021-10-22 15:30:00,130.43,130.58,130.11,130.49,120045.0,130.43,130.58,130.11,130.49,120045.0
2021-10-25 09:30:00,129.34,131.88,129.34,130.92,83037.0,129.34,131.88,129.34,130.92,83037.0
2021-10-25 10:00:00,131.09,131.84,130.85,131.77,81187.0,131.09,131.84,130.85,131.77,81187.0
2021-10-25 10:30:00,131.66,131.84,130.3,131.5,75766.0,131.66,131.84,130.3,131.5,75766.0
2021-10-25 11:00:00,131.5,133.48,131.16,132.87,60151.0,131.5,133.48,131.16,132.87,60151.0
2021-10-25 11:30:00,132.82,133.24,132.52,133.1,66275.0,132.82,133.24,132.52,133.1,66275.0
2021-10-25 12:00:00,133.1,133.16,131.74,132.41,33256.0,133.1,133.16,131.74,132.41,33256.0
2021-10-25 12:30:00,132.41,132.41,131.34,131.62,28890.0,132.41,132.41,131.34,131.62,28890.0
2021-10-25 13:00:00,131.65,131.86,131.3,131.73,39119.0,131.65,131.86,131.3,131.73,39119.0
2021-10-25 13:30:00,131.67,131.93,130.78,131.49,59647.0,131.67,131.93,130.78,131.49,59647.0
2021-10-25 14:00:00,131.54,131.84,131.15,131.75,51006.0,131.54,131.84,131.15,131.75,51006.0
2021-10-25 14:30:00,131.72,131.77,131.16,131.22,40628.0,131.72,131.77,131.16,131.22,40628.0
2021-10-25 15:00:00,131.23,131.76,131.11,131.63,39504.0,131.23,131.76,131.11,131.63,39504.0
2021-10-25 15:30:00,131.67,131.76,131.02,131.03,167075.0,131.67,131.76,131.02,131.03,167075.0
2021-10-26 09:30:00,130.75,131.15,127.62,127.74,75179.0,130.75,131.15,127.62,127.74,75179.0
2021-10-26 10:00:00,127.81,128.98,127.15,127.73,33082.0,127.81,128.98,127.15,127.73,33082.0
2021-10-26 10:30:00,127.62,129.21,127.0,129.06,34994.0,127.62,129.21,127.0,129.06,34994.0
2021-10-26 11:00:00,129.0,129.28,128.47,128.58,50443.0,129.0,129.28,128.47,128.58,50443.0
2021-10-26 11:30:00,128.65,129.17,128.56,128.72,21573.0,128.65,129.17,128.56,128.72,21573.0
2021-10-26 12:00:00,128.68,128.68,125.77,126.53,86882.0,128.68,128.68,125.77,126.53,86882.0
2021-10-26 12:30:00,126.49,126.98,126.22,126.85,34933.0,126.49,126.98,126.22,126.85,34933.0
2021-10-26 13:00:00,126.72,126.72,126.09,126.4,17812.0,126.72,126.72,126.09,126.4,17812.0
2021-10-26 13:30:00,126.24,126.63,126.09,126.59,17025.0,126.24,126.63,126.09,126.59,17025.0
2021-10-26 14:00:00,126.61,126.85,125.82,126.0,31097.0,126.61,126.85,125.82,126.0,31097.0
2021-10-26 14:30:00,125.91,125.93,124.32,125.85,83868.0,125.91,125.93,124.32,125.85,83868.0
2021-10-26 15:00:00,125.79,126.02,125.24,125.78,53722.0,125.79,126.02,125.24,125.78,53722.0
2021-10-26 15:30:00,125.78,125.86,125.33,125.51,110885.0,125.78,125.86,125.33,125.51,110885.0
2021-10-27 09:30:00,124.44,125.01,123.15,124.09,64811.0,124.44,125.01,123.15,124.09,64811.0
2021-10-27 10:00:00,123.98,124.15,122.5,122.61,39846.0,123.98,124.15,122.5,122.61,39846.0
2021-10-27 10:30:00,122.63,123.04,122.12,122.79,31987.0,122.63,123.04,122.12,122.79,31987.0
2021-10-27 11:00:00,122.92,123.36,122.28,122.59,36871.0,122.92,123.36,122.28,122.59,36871.0
2021-10-27 11:30:00,122.67,122.88,121.21,121.24,29092.0,122.67,122.88,121.21,121.24,29092.0
2021-10-27 12:00:00,121.32,122.28,121.15,122.07,26245.0,121.32,122.28,121.15,122.07,26245.0
2021-10-27 12:30:00,122.08,122.36,121.84,121.89,19701.0,122.08,122.36,121.84,121.89,19701.0
2021-10-27 13:00:00,121.84,121.96,121.42,121.51,34680.0,121.84,121.96,121.42,121.51,34680.0
2021-10-27 13:30:00,121.5,122.57,121.22,122.27,41717.0,121.5,122.57,121.22,122.27,41717.0
2021-10-27 14:00:00,122.27,122.75,122.21,122.42,40754.0,122.27,122.75,122.21,122.42,40754.0
2021-10-27 14:30:00,122.43,122.44,122.02,122.06,39996.0,122.43,122.44,122.02,122.06,39996.0
2021-10-27 15:00:00,122.02,122.04,120.39,120.92,56657.0,122.02,122.04,120.39,120.92,56657.0
2021-10-27 15:30:00,120.87,121.34,120.34,120.38,136960.0,120.87,121.34,120.34,120.38,136960.0
2021-10-28 09:30:00,121.36,121.85,120.5,120.96,53164.0,121.36,121.85,120.5,120.96,53164.0
2021-10-28 10:00:00,120.66,120.93,119.53,120.0,34299.0,120.66,120.93,119.53,120.0,34299.0
2021-10-28 10:30:00,119.88,120.03,118.91,119.1,39567.0,119.88,120.03,118.91,119.1,39567.0
2021-10-28 11:00:00,119.14,119.75,118.1,118.42,27267.0,119.14,119.75,118.1,118.42,27267.0
2021-10-28 11:30:00,118.38,119.34,118.24,119.25,30762.0,118.38,119.34,118.24,119.25,30762.0
2021-10-28 12:00:00,119.24,119.86,119.17,119.41,20146.0,119.24,119.86,119.17,119.41,20146.0
2021-10-28 12:30:00,119.41,120.15,119.13,120.08,20375.0,119.41,120.15,119.13,120.08,20375.0
2021-10-28 13:00:00,120.17,120.62,120.06,120.58,21790.0,120.17,120.62,120.06,120.58,21790.0
2021-10-28 13:30:00,120.5,120.93,120.3,120.81,31362.0,120.5,120.93,120.3,120.81,31362.0
2021-10-28 14:00:00,120.87,121.19,120.77,120.77,24793.0,120.87,121.19,120.77,120.77,24793.0
2021-10-28 14:30:00,120.71,120.71,120.13,120.51,37982.0,120.71,120.71,120.13,120.51,37982.0
2021-10-28 15:00:00,120.49,120.95,120.29,120.61,46218.0,120.49,120.95,120.29,120.61,46218.0
2021-10-28 15:30:00,120.59,120.91,120.46,120.91,103383.0,120.59,120.91,120.46,120.91,103383.0
2021-10-29 09:30:00,120.47,122.94,120.11,121.97,37613.0,120.47,122.94,120.11,121.97,37613.0
2021-10-29 10:00:00,121.84,122.4,120.88,121.21,23024.0,121.84,122.4,120.88,121.21,23024.0
2021-10-29 10:30:00,121.26,122.16,121.26,121.99,12354.0,121.26,122.16,121.26,121.99,12354.0
2021-10-29 11:00:00,121.96,122.53,121.96,122.08,16687.0,121.96,122.53,121.96,122.08,16687.0
2021-10-29 11:30:00,122.09,122.26,121.44,121.69,14250.0,122.09,122.26,121.44,121.69,14250.0
2021-10-29 12:00:00,121.62,122.41,121.61,122.12,12409.0,121.62,122.41,121.61,122.12,12409.0
2021-10-29 12:30:00,122.15,122.24,121.67,121.75,20395.0,122.15,122.24,121.67,121.75,20395.0
2021-10-29 13:00:00,121.71,121.72,121.11,121.17,15884.0,121.71,121.72,121.11,121.17,15884.0
2021-10-29 13:30:00,121.18,121.27,120.9,121.06,20016.0,121.18,121.27,120.9,121.06,20016.0
2021-10-29 14:00:00,121.06,121.07,120.5,120.68,24637.0,121.06,121.07,120.5,120.68,24637.0
2021-10-29 14:30:00,120.66,121.22,120.66,121.22,25931.0,120.66,121.22,120.66,121.22,25931.0
2021-10-29 15:00:00,121.25,121.32,120.96,121.32,27545.0,121.25,121.32,120.96,121.32,27545.0
2021-10-29 15:30:00,121.31,121.75,121.05,121.09,87645.0,121.31,121.75,121.05,121.09,87645.0
2021-11-01 09:30:00,121.93,123.54,121.77,122.81,27872.0,121.93,123.54,121.77,122.81,27872.0
2021-11-01 10:00:00,122.77,123.2,122.06,123.1,56249.0,122.77,123.2,122.06,123.1,56249.0
2021-11-01 10:30:00,123.0,123.37,122.28,122.48,29295.0,123.0,123.37,122.28,122.48,29295.0
2021-11-01 11:00:00,122.62,123.23,122.23,122.29,33710.0,122.62,123.23,122.23,122.29,33710.0
2021-11-01 11:30:00,122.37,122.37,121.54,122.34,34981.0,122.37,122.37,121.54,122.34,34981.0
2021-11-01 12:00:00,122.19,123.61,122.19,123.23,44693.0,122.19,123.61,122.19,123.23,44693.0
2021-11-01 12:30:00,123.2,124.14,123.09,124.08,16127.0,123.2,124.14,123.09,124.08,16127.0
2021-11-01 13:00:00,124.06,124.07,123.63,123.66,18699.0,124.06,124.07,123.63,123.66,18699.0
2021-11-01 13:30:00,123.57,123.89,122.81,122.88,22704.0,123.57,123.89,122.81,122.88,22704.0
2021-11-01 14:00:00,122.9,123.04,122.01,122.13,30548.0,122.9,123.04,122.01,122.13,30548.0
2021-11-01 14:30:00,122.16,122.62,121.88,122.24,38217.0,122.16,122.62,121.88,122.24,38217.0
2021-11-01 15:00:00,122.24,122.78,122.21,122.73,26639.0,122.24,122.78,122.21,122.73,26639.0
2021-11-01 15:30:00,122.8,123.6,122.67,123.37,81096.0,122.8,123.6,122.67,123.37,81096.0
2021-11-02 09:30:00,123.0,123.16,121.6,121.68,34309.0,123.0,123.16,121.6,121.68,34309.0
2021-11-02 10:00:00,121.56,122.06,119.88,119.99,30473.0,121.56,122.06,119.88,119.99,30473.0
2021-11-02 10:30:00,119.96,121.72,119.78,121.71,41345.0,119.96,121.72,119.78,121.71,41345.0
2021-11-02 11:00:00,121.75,122.15,119.98,120.04,31090.0,121.75,122.15,119.98,120.04,31090.0
2021-11-02 11:30:00,120.0,120.71,119.99,120.43,32558.0,120.0,120.71,119.99,120.43,32558.0
2021-11-02 12:00:00,120.43,120.95,119.99,120.66,25440.0,120.43,120.95,119.99,120.66,25440.0
2021-11-02 12:30:00,120.73,120.98,120.02,120.15,79533.0,120.73,120.98,120.02,120.15,79533.0
2021-11-02 13:00:00,120.1,120.72,119.86,120.7,32494.0,120.1,120.72,119.86,120.7,32494.0
2021-11-02 13:30:00,120.71,121.12,120.65,120.94,17235.0,120.71,121.12,120.65,120.94,17235.0
2021-11-02 14:00:00,120.96,120.97,120.53,120.73,21574.0,120.96,120.97,120.53,120.73,21574.0
2021-11-02 14:30:00,120.73,121.28,120.73,121.17,29163.0,120.73,121.28,120.73,121.17,29163.0
2021-11-02 15:00:00,121.19,121.35,120.28,120.54,27776.0,121.19,121.35,120.28,120.54,27776.0
2021-11-02 15:30:00,120.54,120.63,120.05,120.2,93288.0,120.54,120.63,120.05,120.2,93288.0
2021-11-03 09:30:00,120.67,123.17,120.32,123.17,42590.0,120.67,123.17,120.32,123.17,42590.0
2021-11-03 10:00:00,123.25,124.69,123.02,124.55,29058.0,123.25,124.69,123.02,124.55,29058.0
2021-11-03 10:30:00,124.5,125.02,123.69,124.42,30571.0,124.5,125.02,123.69,124.42,30571.0
2021-11-03 11:00:00,124.59,125.65,124.07,124.48,44198.0,124.59,125.65,124.07,124.48,44198.0
2021-11-03 11:30:00,124.34,124.52,123.11,123.11,12191.0,124.34,124.52,123.11,123.11,12191.0
2021-11-03 12:00:00,123.08,123.4,122.56,123.14,24255.0,123.08,123.4,122.56,123.14,24255.0
2021-11-03 12:30:00,123.17,123.49,122.89,122.95,33692.0,123.17,123.49,122.89,122.95,33692.0
2021-11-03 13:00:00,122.94,122.99,122.05,122.09,17635.0,122.94,122.99,122.05,122.09,17635.0
2021-11-03 13:30:00,122.09,122.39,121.91,122.24,16933.0,122.09,122.39,121.91,122.24,16933.0
2021-11-03 14:00:00,122.5,123.0,122.4,122.49,28404.0,122.5,123.0,122.4,122.49,28404.0
2021-11-03 14:30:00,122.58,123.46,122.45,122.88,19728.0,122.58,123.46,122.45,122.88,19728.0
2021-11-03 15:00:00,123.01,123.05,122.3,122.51,20243.0,123.01,123.05,122.3,122.51,20243.0
2021-11-03 15:30:00,122.52,122.67,122.17,122.45,111086.0,122.52,122.67,122.17,122.45,111086.0
2021-11-04 09:30:00,122.52,122.83,122.0,122.07,28097.0,122.52,122.83,122.0,122.07,28097.0
2021-11-04 10:00:00,122.2,122.97,121.68,121.78,13885.0,122.2,122.97,121.68,121.78,13885.0
2021-11-04 10:30:00,121.85,121.96,120.02,120.22,19605.0,121.85,121.96,120.02,120.22,19605.0
2021-11-04 11:00:00,120.31,120.51,119.88,119.88,26248.0,120.31,120.51,119.88,119.88,26248.0
2021-11-04 11:30:00,119.82,120.58,119.62,119.98,17096.0,119.82,120.58,119.62,119.98,17096.0
2021-11-04 12:00:00,120.02,120.74,119.94,120.59,10734.0,120.02,120.74,119.94,120.59,10734.0
2021-11-04 12:30:00,120.54,120.68,120.27,120.51,9158.0,120.54,120.68,120.27,120.51,9158.0
2021-11-04 13:00:00,120.6,121.13,120.59,121.09,11264.0,120.6,121.13,120.59,121.09,11264.0
2021-11-04 13:30:00,121.14,121.37,120.82,121.01,21988.0,121.14,121.37,120.82,121.01,21988.0
2021-11-04 14:00:00,120.92,121.01,120.45,120.98,10335.0,120.92,121.01,120.45,120.98,10335.0
2021-11-04 14:30:00,120.85,121.49,120.8,121.42,29504.0,120.85,121.49,120.8,121.42,29504.0
2021-11-04 15:00:00,121.42,121.66,121.07,121.09,19545.0,121.42,121.66,121.07,121.09,19545.0
2021-11-04 15:30:00,121.14,122.14,120.82,122.05,74268.0,121.14,122.14,120.82,122.05,74268.0
2021-11-05 09:30:00,122.89,124.7,122.89,124.44,27883.0,122.89,124.7,122.89,124.44,27883.0
2021-11-05 10:00:00,124.18,124.58,122.45,122.7,38549.0,124.18,124.58,122.45,122.7,38549.0
2021-11-05 10:30:00,122.69,123.31,122.53,122.72,17010.0,122.69,123.31,122.53,122.72,17010.0
2021-11-05 11:00:00,122.84,123.5,122.39,123.44,17931.0,122.84,123.5,122.39,123.44,17931.0
2021-11-05 11:30:00,123.43,123.43,122.87,123.09,14843.0,123.43,123.43,122.87,123.09,14843.0
2021-11-05 12:00:00,123.21,123.84,123.15,123.8,23023.0,123.21,123.84,123.15,123.8,23023.0
2021-11-05 12:30:00,123.77,124.07,123.24,123.47,15027.0,123.77,124.07,123.24,123.47,15027.0
2021-11-05 13:00:00,123.59,123.74,123.19,123.3,14933.0,123.59,123.74,123.19,123.3,14933.0
2021-11-05 13:30:00,123.33,123.45,122.46,122.9,25832.0,123.33,123.45,122.46,122.9,25832.0
2021-11-05 14:00:00,122.84,123.43,122.68,123.43,27801.0,122.84,123.43,122.68,123.43,27801.0
2021-11-05 14:30:00,123.49,123.49,122.57,122.76,22439.0,123.49,123.49,122.57,122.76,22439.0
2021-11-05 15:00:00,122.74,122.9,122.29,122.87,32212.0,122.74,122.9,122.29,122.87,32212.0
2021-11-05 15:30:00,122.95,123.71,122.87,123.62,123854.0,122.95,123.71,122.87,123.62,123854.0
2021-11-08 09:30:00,124.2,124.97,123.39,123.39,46295.0,124.2,124.97,123.39,123.39,46295.0
2021-11-08 10:00:00,123.43,123.98,122.92,123.64,38950.0,123.43,123.98,122.92,123.64,38950.0
2021-11-08 10:30:00,123.56,123.57,122.32,122.56,44630.0,123.56,123.57,122.32,122.56,44630.0
2021-11-08 11:00:00,122.56,123.36,122.46,122.63,42927.0,122.56,123.36,122.46,122.63,42927.0
2021-11-08 11:30:00,122.64,122.7,120.66,121.02,102867.0,122.64,122.7,120.66,121.02,102867.0
2021-11-08 12:00:00,120.98,121.22,120.7,120.78,35976.0,120.98,121.22,120.7,120.78,35976.0
2021-11-08 12:30:00,120.83,121.48,120.76,121.48,33243.0,120.83,121.48,120.76,121.48,33243.0
2021-11-08 13:00:00,121.48,122.23,121.48,121.72,17559.0,121.48,122.23,121.48,121.72,17559.0
2021-11-08 13:30:00,121.72,122.0,121.72,122.0,16983.0,121.72,122.0,121.72,122.0,16983.0
2021-11-08 14:00:00,121.96,122.24,121.8,121.8,20466.0,121.96,122.24,121.8,121.8,20466.0
2021-11-08 14:30:00,121.71,122.2,121.71,122.2,24006.0,121.71,122.2,121.71,122.2,24006.0
2021-11-08 15:00:00,122.19,122.43,121.77,121.91,28716.0,122.19,122.43,121.77,121.91,28716.0
2021-11-08 15:30:00,121.92,122.48,121.75,122.43,94494.0,121.92,122.48,121.75,122.43,94494.0
2021-11-09 09:30:00,122.24,126.43,122.24,125.09,77861.0,122.24,126.43,122.24,125.09,77861.0
2021-11-09 10:00:00,125.04,126.52,124.73,126.25,78833.0,125.04,126.52,124.73,126.25,78833.0
2021-11-09 10:30:00,126.39,126.66,125.0,125.73,66357.0,126.39,126.66,125.0,125.73,66357.0
2021-11-09 11:00:00,125.73,126.22,125.14,126.09,44767.0,125.73,126.22,125.14,126.09,44767.0
2021-11-09 11:30:00,126.25,126.44,125.02,125.06,24855.0,126.25,126.44,125.02,125.06,24855.0
2021-11-09 12:00:00,125.11,126.03,125.1,125.57,19349.0,125.11,126.03,125.1,125.57,19349.0
2021-11-09 12:30:00,125.55,126.1,125.55,125.88,14456.0,125.55,126.1,125.55,125.88,14456.0
2021-11-09 13:00:00,125.9,126.26,125.86,125.9,27364.0,125.9,126.26,125.86,125.9,27364.0
2021-11-09 13:30:00,125.99,126.09,125.32,125.57,51433.0,125.99,126.09,125.32,125.57,51433.0
2021-11-09 14:00:00,125.61,125.74,125.08,125.14,21856.0,125.61,125.74,125.08,125.14,21856.0
2021-11-09 14:30:00,125.14,125.18,124.75,124.99,23219.0,125.14,125.18,124.75,124.99,23219.0
2021-11-09 15:00:00,125.02,125.14,124.75,124.95,24373.0,125.02,125.14,124.75,124.95,24373.0
2021-11-09 15:30:00,124.97,125.23,124.9,125.09,86714.0,124.97,125.23,124.9,125.09,86714.0
2021-11-10 09:30:00,124.13,125.59,124.02,125.58,34605.0,124.13,125.59,124.02,125.58,34605.0
2021-11-10 10:00:00,125.6,125.73,124.53,124.98,29445.0,125.6,125.73,124.53,124.98,29445.0
2021-11-10 10:30:00,124.94,125.86,124.86,125.39,21571.0,124.94,125.86,124.86,125.39,21571.0
2021-11-10 11:00:00,125.41,127.04,125.41,126.8,62983.0,125.41,127.04,125.41,126.8,62983.0
2021-11-10 11:30:00,126.68,126.87,126.18,126.72,22958.0,126.68,126.87,126.18,126.72,22958.0
2021-11-10 12:00:00,126.58,126.75,125.98,126.0,29637.0,126.58,126.75,125.98,126.0,29637.0
2021-11-10 12:30:00,126.05,126.51,126.04,126.1,20198.0,126.05,126.51,126.04,126.1,20198.0
2021-11-10 13:00:00,126.11,126.14,125.18,125.18,19271.0,126.11,126.14,125.18,125.18,19271.0
2021-11-10 13:30:00,125.29,125.3,124.31,124.37,27488.0,125.29,125.3,124.31,124.37,27488.0
2021-11-10 14:00:00,124.37,124.37,123.31,123.42,45794.0,124.37,124.37,123.31,123.42,45794.0
2021-11-10 14:30:00,123.42,123.51,122.53,122.85,102168.0,123.42,123.51,122.53,122.85,102168.0
2021-11-10 15:00:00,122.8,124.06,122.8,124.0,44098.0,122.8,124.06,122.8,124.0,44098.0
2021-11-10 15:30:00,124.0,124.47,123.75,124.47,153549.0,124.0,124.47,123.75,124.47,153549.0
2021-11-11 09:30:00,124.56,126.14,124.13,125.19,50698.0,124.56,126.14,124.13,125.19,50698.0
2021-11-11 10:00:00,125.31,125.87,124.75,125.15,41856.0,125.31,125.87,124.75,125.15,41856.0
2021-11-11 10:30:00,125.07,125.96,124.8,125.71,40703.0,125.07,125.96,124.8,125.71,40703.0
2021-11-11 11:00:00,125.71,126.21,125.3,125.62,31803.0,125.71,126.21,125.3,125.62,31803.0
2021-11-11 11:30:00,125.57,126.03,125.42,125.42,34145.0,125.57,126.03,125.42,125.42,34145.0
2021-11-11 12:00:00,125.46,125.81,125.23,125.23,22766.0,125.46,125.81,125.23,125.23,22766.0
2021-11-11 12:30:00,125.19,125.32,124.87,125.19,28968.0,125.19,125.32,124.87,125.19,28968.0
2021-11-11 13:00:00,125.18,125.18,124.29,124.5,24435.0,125.18,125.18,124.29,124.5,24435.0
2021-11-11 13:30:00,124.55,125.12,124.31,125.08,24947.0,124.55,125.12,124.31,125.08,24947.0
2021-11-11 14:00:00,125.12,125.29,124.89,125.25,28145.0,125.12,125.29,124.89,125.25,28145.0
2021-11-11 14:30:00,125.27,125.28,124.66,125.06,33235.0,125.27,125.28,124.66,125.06,33235.0
2021-11-11 15:00:00,125.1,125.39,124.95,125.06,24292.0,125.1,125.39,124.95,125.06,24292.0
2021-11-11 15:30:00,125.01,125.21,124.73,124.94,93890.0,125.01,125.21,124.73,124.94,93890.0
2021-11-12 09:30:00,125.0,126.71,125.0,125.73,36286.0,125.0,126.71,125.0,125.73,36286.0
2021-11-12 10:00:00,125.79,126.82,125.49,126.81,27885.0,125.79,126.82,125.49,126.81,27885.0
2021-11-12 10:30:00,126.88,127.73,126.73,127.47,51251.0,126.88,127.73,126.73,127.47,51251.0
2021-11-12 11:00:00,127.57,128.39,127.56,128.35,25565.0,127.57,128.39,127.56,128.35,25565.0
2021-11-12 11:30:00,128.4,128.95,128.39,128.89,27547.0,128.4,128.95,128.39,128.89,27547.0
2021-11-12 12:00:00,128.89,129.22,128.88,129.2,24455.0,128.89,129.22,128.88,129.2,24455.0
2021-11-12 12:30:00,129.25,129.68,129.1,129.29,16541.0,129.25,129.68,129.1,129.29,16541.0
2021-11-12 13:00:00,129.32,129.53,129.06,129.31,18486.0,129.32,129.53,129.06,129.31,18486.0
2021-11-12 13:30:00,129.14,129.27,127.91,128.21,26187.0,129.14,129.27,127.91,128.21,26187.0
2021-11-12 14:00:00,128.36,128.4,127.86,128.12,15380.0,128.36,128.4,127.86,128.12,15380.0
2021-11-12 14:30:00,128.06,128.44,128.0,128.38,20522.0,128.06,128.44,128.0,128.38,20522.0
2021-11-12 15:00:00,128.38,128.8,128.13,128.78,28395.0,128.38,128.8,128.13,128.78,28395.0
2021-11-12 15:30:00,128.78,129.33,128.44,128.72,139176.0,128.78,129.33,128.44,128.72,139176.0
2021-11-15 09:30:00,128.96,129.58,127.23,128.44,36105.0,128.96,129.58,127.23,128.44,36105.0
2021-11-15 10:00:00,128.52,129.29,128.16,129.0,27338.0,128.52,129.29,128.16,129.0,27338.0
2021-11-15 10:30:00,129.0,129.0,128.56,129.0,26824.0,129.0,129.0,128.56,129.0,26824.0
2021-11-15 11:00:00,129.1,129.41,129.0,129.16,17132.0,129.1,129.41,129.0,129.16,17132.0
2021-11-15 11:30:00,129.12,129.29,128.54,128.6,10759.0,129.12,129.29,128.54,128.6,10759.0
2021-11-15 12:00:00,128.69,128.85,128.53,128.84,8722.0,128.69,128.85,128.53,128.84,8722.0
2021-11-15 12:30:00,128.88,129.27,128.8,129.2,9639.0,128.88,129.27,128.8,129.2,9639.0
2021-11-15 13:00:00,129.13,129.67,129.1,129.45,19199.0,129.13,129.67,129.1,129.45,19199.0
2021-11-15 13:30:00,129.45,130.12,129.44,130.0,15599.0,129.45,130.12,129.44,130.0,15599.0
2021-11-15 14:00:00,130.01,130.04,129.51,129.61,16549.0,130.01,130.04,129.51,129.61,16549.0
2021-11-15 14:30:00,129.57,129.84,129.25,129.25,15353.0,129.57,129.84,129.25,129.25,15353.0
2021-11-15 15:00:00,129.4,129.49,128.96,128.96,15519.0,129.4,129.49,128.96,128.96,15519.0
2021-11-15 15:30:00,128.93,129.08,128.65,128.96,47750.0,128.93,129.08,128.65,128.96,47750.0
2021-11-16 09:30:00,128.5,129.87,128.46,128.68,27636.0,128.5,129.87,128.46,128.68,27636.0
2021-11-16 10:00:00,128.72,128.96,127.18,127.44,28009.0,128.72,128.96,127.18,127.44,28009.0
2021-11-16 10:30:00,127.84,129.08,127.83,129.05,45279.0,127.84,129.08,127.83,129.05,45279.0
2021-11-16 11:00:00,129.09,129.75,129.02,129.36,56905.0,129.09,129.75,129.02,129.36,56905.0
2021-11-16 11:30:00,129.29,130.31,129.1,130.17,28766.0,129.29,130.31,129.1,130.17,28766.0
2021-11-16 12:00:00,130.16,130.44,129.85,130.2,8519.0,130.16,130.44,129.85,130.2,8519.0
2021-11-16 12:30:00,130.2,130.49,130.14,130.46,23530.0,130.2,130.49,130.14,130.46,23530.0
2021-11-16 13:00:00,130.53,131.32,130.49,131.05,22051.0,130.53,131.32,130.49,131.05,22051.0
2021-11-16 13:30:00,131.06,131.36,130.57,130.6,21409.0,131.06,131.36,130.57,130.6,21409.0
2021-11-16 14:00:00,130.6,131.06,130.23,130.31,44904.0,130.6,131.06,130.23,130.31,44904.0
2021-11-16 14:30:00,130.43,130.67,130.11,130.43,15032.0,130.43,130.67,130.11,130.43,15032.0
2021-11-16 15:00:00,130.43,130.85,130.22,130.51,20187.0,130.43,130.85,130.22,130.51,20187.0
2021-11-16 15:30:00,130.44,131.49,130.44,130.97,72510.0,130.44,131.49,130.44,130.97,72510.0
2021-11-17 09:30:00,130.5,130.76,122.74,123.26,163513.0,130.5,130.76,122.74,123.26,163513.0
2021-11-17 10:00:00,123.39,125.16,122.25,123.3,97387.0,123.39,125.16,122.25,123.3,97387.0
2021-11-17 10:30:00,123.48,123.49,121.43,123.13,63708.0,123.48,123.49,121.43,123.13,63708.0
2021-11-17 11:00:00,123.32,123.45,121.27,121.48,36832.0,123.32,123.45,121.27,121.48,36832.0
2021-11-17 11:30:00,121.4,122.26,121.02,121.05,46598.0,121.4,122.26,121.02,121.05,46598.0
2021-11-17 12:00:00,121.02,121.44,120.1,120.34,58338.0,121.02,121.44,120.1,120.34,58338.0
2021-11-17 12:30:00,120.33,120.55,119.25,120.0,87285.0,120.33,120.55,119.25,120.0,87285.0
2021-11-17 13:00:00,120.12,120.19,118.18,118.37,62616.0,120.12,120.19,118.18,118.37,62616.0
2021-11-17 13:30:00,118.33,118.61,115.4,117.75,168416.0,118.33,118.61,115.4,117.75,168416.0
2021-11-17 14:00:00,117.76,118.49,116.63,117.62,89250.0,117.76,118.49,116.63,117.62,89250.0
2021-11-17 14:30:00,117.65,119.0,117.09,118.94,186932.0,117.65,119.0,117.09,118.94,186932.0
2021-11-17 15:00:00,118.98,119.19,118.5,119.1,200018.0,118.98,119.19,118.5,119.1,200018.0
2021-11-17 15:30:00,119.1,119.26,117.55,117.69,325399.0,119.1,119.26,117.55,117.69,325399.0
2021-11-18 09:30:00,117.44,119.55,116.65,119.25,161471.0,117.44,119.55,116.65,119.25,161471.0
2021-11-18 10:00:00,119.25,119.54,118.28,119.05,58709.0,119.25,119.54,118.28,119.05,58709.0
2021-11-18 10:30:00,119.06,120.14,118.93,120.09,42837.0,119.06,120.14,118.93,120.09,42837.0
2021-11-18 11:00:00,119.98,120.06,118.26,118.3,44814.0,119.98,120.06,118.26,118.3,44814.0
2021-11-18 11:30:00,118.32,118.8,118.3,118.41,42428.0,118.32,118.8,118.3,118.41,42428.0
2021-11-18 12:00:00,118.39,118.93,118.35,118.93,26483.0,118.39,118.93,118.35,118.93,26483.0
2021-11-18 12:30:00,118.91,119.86,118.88,119.36,23595.0,118.91,119.86,118.88,119.36,23595.0
2021-11-18 13:00:00,119.44,119.44,118.82,118.95,36095.0,119.44,119.44,118.82,118.95,36095.0
2021-11-18 13:30:00,118.88,119.21,118.5,119.17,40436.0,118.88,119.21,118.5,119.17,40436.0
2021-11-18 14:00:00,119.25,119.57,119.18,119.46,30012.0,119.25,119.57,119.18,119.46,30012.0
2021-11-18 14:30:00,119.46,119.82,119.4,119.73,37026.0,119.46,119.82,119.4,119.73,37026.0
2021-11-18 15:00:00,119.76,121.44,119.75,121.26,120426.0,119.76,121.44,119.75,121.26,120426.0
2021-11-18 15:30:00,121.21,121.76,120.51,120.86,191158.0,121.21,121.76,120.51,120.86,191158.0
2021-11-19 09:30:00,120.0,120.56,117.91,118.65,43361.0,120.0,120.56,117.91,118.65,43361.0
2021-11-19 10:00:00,118.57,120.57,118.49,120.0,32411.0,118.57,120.57,118.49,120.0,32411.0
2021-11-19 10:30:00,119.81,120.26,119.06,119.4,75006.0,119.81,120.26,119.06,119.4,75006.0
2021-11-19 11:00:00,119.4,119.46,118.61,119.01,54615.0,119.4,119.46,118.61,119.01,54615.0
2021-11-19 11:30:00,118.95,119.89,118.94,119.17,30459.0,118.95,119.89,118.94,119.17,30459.0
2021-11-19 12:00:00,119.16,119.38,118.38,119.36,30496.0,119.16,119.38,118.38,119.36,30496.0
2021-11-19 12:30:00,119.43,120.0,119.42,119.59,11256.0,119.43,120.0,119.42,119.59,11256.0
2021-11-19 13:00:00,119.53,119.59,118.32,118.41,28687.0,119.53,119.59,118.32,118.41,28687.0
2021-11-19 13:30:00,118.62,119.29,118.61,119.12,20186.0,118.62,119.29,118.61,119.12,20186.0
2021-11-19 14:00:00,119.18,119.59,119.16,119.3,20665.0,119.18,119.59,119.16,119.3,20665.0
2021-11-19 14:30:00,119.34,119.45,118.95,119.01,20606.0,119.34,119.45,118.95,119.01,20606.0
2021-11-19 15:00:00,118.98,119.06,118.53,118.75,29608.0,118.98,119.06,118.53,118.75,29608.0
2021-11-19 15:30:00,118.66,118.7,117.69,117.85,86306.0,118.66,118.7,117.69,117.85,86306.0
2021-11-22 09:30:00,119.38,122.97,119.07,122.23,62735.0,119.38,122.97,119.07,122.23,62735.0
2021-11-22 10:00:00,122.37,124.18,122.36,123.77,85228.0,122.37,124.18,122.36,123.77,85228.0
2021-11-22 10:30:00,123.63,124.21,123.33,124.06,32604.0,123.63,124.21,123.33,124.06,32604.0
2021-11-22 11:00:00,124.05,124.81,123.55,124.81,29088.0,124.05,124.81,123.55,124.81,29088.0
2021-11-22 11:30:00,124.73,124.77,123.62,123.95,32577.0,124.73,124.77,123.62,123.95,32577.0
2021-11-22 12:00:00,124.23,124.89,123.83,124.89,14605.0,124.23,124.89,123.83,124.89,14605.0
2021-11-22 12:30:00,124.84,126.03,124.75,125.77,27096.0,124.84,126.03,124.75,125.77,27096.0
2021-11-22 13:00:00,125.82,126.9,125.82,126.59,18205.0,125.82,126.9,125.82,126.59,18205.0
2021-11-22 13:30:00,126.54,126.55,125.98,126.16,16943.0,126.54,126.55,125.98,126.16,16943.0
2021-11-22 14:00:00,126.14,126.42,125.59,125.63,15632.0,126.14,126.42,125.59,125.63,15632.0
2021-11-22 14:30:00,125.71,125.92,125.4,125.8,14228.0,125.71,125.92,125.4,125.8,14228.0
2021-11-22 15:00:00,125.76,125.96,125.35,125.36,22766.0,125.76,125.96,125.35,125.36,22766.0
2021-11-22 15:30:00,125.4,126.6,125.33,125.91,118382.0,125.4,126.6,125.33,125.91,118382.0
2021-11-23 09:30:00,125.31,127.15,124.18,126.31,27985.0,125.31,127.15,124.18,126.31,27985.0
2021-11-23 10:00:00,126.3,126.69,124.92,126.18,25010.0,126.3,126.69,124.92,126.18,25010.0
2021-11-23 10:30:00,126.3,127.01,125.57,126.98,24848.0,126.3,127.01,125.57,126.98,24848.0
2021-11-23 11:00:00,126.96,127.11,125.58,125.99,26712.0,126.96,127.11,125.58,125.99,26712.0
2021-11-23 11:30:00,125.91,126.49,125.25,125.45,17354.0,125.91,126.49,125.25,125.45,17354.0
2021-11-23 12:00:00,125.45,126.74,125.25,126.74,17215.0,125.45,126.74,125.25,126.74,17215.0
2021-11-23 12:30:00,126.8,127.27,126.61,127.12,14896.0,126.8,127.27,126.61,127.12,14896.0
2021-11-23 13:00:00,127.2,127.5,126.49,126.49,22479.0,127.2,127.5,126.49,126.49,22479.0
2021-11-23 13:30:00,126.47,127.73,126.39,127.27,15907.0,126.47,127.73,126.39,127.27,15907.0
2021-11-23 14:00:00,127.3,128.1,127.28,127.7,17488.0,127.3,128.1,127.28,127.7,17488.0
2021-11-23 14:30:00,127.7,128.2,127.21,128.08,13401.0,127.7,128.2,127.21,128.08,13401.0
2021-11-23 15:00:00,128.12,128.12,127.48,127.57,17369.0,128.12,128.12,127.48,127.57,17369.0
2021-11-23 15:30:00,127.64,128.0,127.37,127.55,67403.0,127.64,128.0,127.37,127.55,67403.0
2021-11-24 09:30:00,126.0,126.0,124.32,124.65,31571.0,126.0,126.0,124.32,124.65,31571.0
2021-11-24 10:00:00,124.51,126.0,124.28,125.58,24201.0,124.51,126.0,124.28,125.58,24201.0
2021-11-24 10:30:00,125.68,126.52,125.44,126.31,13316.0,125.68,126.52,125.44,126.31,13316.0
2021-11-24 11:00:00,126.29,127.47,126.25,127.35,15378.0,126.29,127.47,126.25,127.35,15378.0
2021-11-24 11:30:00,127.5,127.73,126.9,127.44,11271.0,127.5,127.73,126.9,127.44,11271.0
2021-11-24 12:00:00,127.52,127.85,127.05,127.28,11221.0,127.52,127.85,127.05,127.28,11221.0
2021-11-24 12:30:00,127.35,127.8,127.34,127.66,11012.0,127.35,127.8,127.34,127.66,11012.0
2021-11-24 13:00:00,127.59,127.71,127.15,127.15,17096.0,127.59,127.71,127.15,127.15,17096.0
2021-11-24 13:30:00,127.14,127.48,126.81,126.82,13434.0,127.14,127.48,126.81,126.82,13434.0
2021-11-24 14:00:00,126.73,127.13,126.29,126.81,16199.0,126.73,127.13,126.29,126.81,16199.0
2021-11-24 14:30:00,126.87,127.5,126.86,127.26,12329.0,126.87,127.5,126.86,127.26,12329.0
2021-11-24 15:00:00,127.34,127.45,127.07,127.1,22075.0,127.34,127.45,127.07,127.1,22075.0
2021-11-24 15:30:00,127.11,127.17,126.7,127.0,36961.0,127.11,127.17,126.7,127.0,36961.0
2021-11-26 09:30:00,122.2,126.23,121.9,123.61,48088.0,122.2,126.23,121.9,123.61,48088.0
2021-11-26 10:00:00,123.64,126.89,123.62,126.5,24100.0,123.64,126.89,123.62,126.5,24100.0
2021-11-26 10:30:00,126.66,127.15,125.8,126.53,29887.0,126.66,127.15,125.8,126.53,29887.0
2021-11-26 11:00:00,126.53,127.06,125.99,126.77,20569.0,126.53,127.06,125.99,126.77,20569.0
2021-11-26 11:30:00,126.76,127.52,126.55,126.64,27713.0,126.76,127.52,126.55,126.64,27713.0
2021-11-26 12:00:00,126.72,128.5,126.72,127.82,42451.0,126.72,128.5,126.72,127.82,42451.0
2021-11-26 12:30:00,127.85,128.52,126.69,127.19,56716.0,127.85,128.52,126.69,127.19,56716.0
2021-11-29 09:30:00,128.51,129.04,127.63,127.98,23529.0,128.51,129.04,127.63,127.98,23529.0
2021-11-29 10:00:00,127.79,128.99,127.68,127.68,17123.0,127.79,128.99,127.68,127.68,17123.0
2021-11-29 10:30:00,127.88,128.39,127.25,128.0,15706.0,127.88,128.39,127.25,128.0,15706.0
2021-11-29 11:00:00,128.13,128.56,127.62,127.77,17606.0,128.13,128.56,127.62,127.77,17606.0
2021-11-29 11:30:00,127.84,128.27,127.5,128.06,13797.0,127.84,128.27,127.5,128.06,13797.0
2021-11-29 12:00:00,128.2,129.26,127.93,128.97,15075.0,128.2,129.26,127.93,128.97,15075.0
2021-11-29 12:30:00,128.97,129.49,128.73,129.49,9620.0,128.97,129.49,128.73,129.49,9620.0
2021-11-29 13:00:00,129.49,129.49,128.76,129.06,10442.0,129.49,129.49,128.76,129.06,10442.0
2021-11-29 13:30:00,129.14,129.19,128.19,128.32,13216.0,129.14,129.19,128.19,128.32,13216.0
2021-11-29 14:00:00,128.4,128.48,127.86,128.25,17340.0,128.4,128.48,127.86,128.25,17340.0
2021-11-29 14:30:00,128.31,128.83,128.17,128.55,21606.0,128.31,128.83,128.17,128.55,21606.0
2021-11-29 15:00:00,128.59,128.69,127.94,128.02,26040.0,128.59,128.69,127.94,128.02,26040.0
2021-11-29 15:30:00,127.94,127.99,127.12,127.47,78787.0,127.94,127.99,127.12,127.47,78787.0
2021-11-30 09:30:00,125.76,128.22,125.63,125.91,27482.0,125.76,128.22,125.63,125.91,27482.0
2021-11-30 10:00:00,125.63,126.76,125.33,126.09,23016.0,125.63,126.76,125.33,126.09,23016.0
2021-11-30 10:30:00,126.25,126.84,124.85,124.86,26078.0,126.25,126.84,124.85,124.86,26078.0
2021-11-30 11:00:00,124.85,126.39,124.26,126.04,19165.0,124.85,126.39,124.26,126.04,19165.0
2021-11-30 11:30:00,125.99,125.99,124.08,124.86,23769.0,125.99,125.99,124.08,124.86,23769.0
2021-11-30 12:00:00,124.65,125.35,124.11,125.31,20550.0,124.65,125.35,124.11,125.31,20550.0
2021-11-30 12:30:00,125.2,125.5,124.6,124.75,23760.0,125.2,125.5,124.6,124.75,23760.0
2021-11-30 13:00:00,124.87,124.95,124.03,124.19,23858.0,124.87,124.95,124.03,124.19,23858.0
2021-11-30 13:30:00,124.23,125.22,124.23,125.22,11235.0,124.23,125.22,124.23,125.22,11235.0
2021-11-30 14:00:00,125.05,125.31,124.25,124.25,14613.0,125.05,125.31,124.25,124.25,14613.0
2021-11-30 14:30:00,124.27,124.46,123.62,123.87,28200.0,124.27,124.46,123.62,123.87,28200.0
2021-11-30 15:00:00,124.03,124.59,123.89,124.48,22352.0,124.03,124.59,123.89,124.48,22352.0
2021-11-30 15:30:00,124.55,124.91,123.82,123.84,79138.0,124.55,124.91,123.82,123.84,79138.0
2021-12-01 09:30:00,125.78,127.5,125.26,127.18,37924.0,125.78,127.5,125.26,127.18,37924.0
2021-12-01 10:00:00,127.52,128.3,126.92,126.92,17998.0,127.52,128.3,126.92,126.92,17998.0
2021-12-01 10:30:00,127.14,127.49,126.45,127.24,16577.0,127.14,127.49,126.45,127.24,16577.0
2021-12-01 11:00:00,127.23,127.62,126.35,126.61,26091.0,127.23,127.62,126.35,126.61,26091.0
2021-12-01 11:30:00,126.41,126.76,125.69,125.81,25559.0,126.41,126.76,125.69,125.81,25559.0
2021-12-01 12:00:00,125.97,127.08,125.97,126.69,9080.0,125.97,127.08,125.97,126.69,9080.0
2021-12-01 12:30:00,126.86,127.08,125.35,125.5,20217.0,126.86,127.08,125.35,125.5,20217.0
2021-12-01 13:00:00,125.69,126.03,125.16,125.94,23015.0,125.69,126.03,125.16,125.94,23015.0
2021-12-01 13:30:00,126.03,126.14,125.43,126.0,12291.0,126.03,126.14,125.43,126.0,12291.0
2021-12-01 14:00:00,125.8,126.1,125.25,126.08,17272.0,125.8,126.1,125.25,126.08,17272.0
2021-12-01 14:30:00,126.05,126.45,125.26,125.26,15047.0,126.05,126.45,125.26,125.26,15047.0
2021-12-01 15:00:00,125.41,125.41,123.82,124.06,34552.0,125.41,125.41,123.82,124.06,34552.0
2021-12-01 15:30:00,123.88,124.59,122.57,122.73,79508.0,123.88,124.59,122.57,122.73,79508.0
2021-12-02 09:30:00,123.36,125.28,122.97,124.95,28489.0,123.36,125.28,122.97,124.95,28489.0
2021-12-02 10:00:00,124.89,126.02,124.39,125.68,18957.0,124.89,126.02,124.39,125.68,18957.0
2021-12-02 10:30:00,125.78,126.05,124.87,125.73,27733.0,125.78,126.05,124.87,125.73,27733.0
2021-12-02 11:00:00,125.99,127.72,125.86,127.52,59300.0,125.99,127.72,125.86,127.52,59300.0
2021-12-02 11:30:00,127.61,128.01,126.77,127.88,48907.0,127.61,128.01,126.77,127.88,48907.0
2021-12-02 12:00:00,127.82,128.33,127.38,127.84,34356.0,127.82,128.33,127.38,127.84,34356.0
2021-12-02 12:30:00,128.07,128.21,127.48,127.73,22814.0,128.07,128.21,127.48,127.73,22814.0
2021-12-02 13:00:00,127.77,128.04,127.41,127.74,17787.0,127.77,128.04,127.41,127.74,17787.0
2021-12-02 13:30:00,127.79,128.06,127.35,128.0,18748.0,127.79,128.06,127.35,128.0,18748.0
2021-12-02 14:00:00,127.82,128.45,127.63,128.41,26364.0,127.82,128.45,127.63,128.41,26364.0
2021-12-02 14:30:00,128.36,128.55,128.06,128.5,23894.0,128.36,128.55,128.06,128.5,23894.0
2021-12-02 15:00:00,128.61,128.66,127.18,127.52,29631.0,128.61,128.66,127.18,127.52,29631.0
2021-12-02 15:30:00,127.48,127.89,126.27,126.71,137052.0,127.48,127.89,126.27,126.71,137052.0
2021-12-03 09:30:00,126.5,127.49,125.76,126.09,25731.0,126.5,127.49,125.76,126.09,25731.0
2021-12-03 10:00:00,126.52,127.09,125.5,126.61,24315.0,126.52,127.09,125.5,126.61,24315.0
2021-12-03 10:30:00,126.39,126.43,124.75,124.86,113633.0,126.39,126.43,124.75,124.86,113633.0
2021-12-03 11:00:00,124.76,126.04,124.07,125.73,81642.0,124.76,126.04,124.07,125.73,81642.0
2021-12-03 11:30:00,125.71,126.4,124.89,124.95,19733.0,125.71,126.4,124.89,124.95,19733.0
2021-12-03 12:00:00,125.14,126.26,124.92,125.73,14949.0,125.14,126.26,124.92,125.73,14949.0
2021-12-03 12:30:00,125.62,126.06,125.2,125.25,18034.0,125.62,126.06,125.2,125.25,18034.0
2021-12-03 13:00:00,125.23,125.54,125.0,125.27,12275.0,125.23,125.54,125.0,125.27,12275.0
2021-12-03 13:30:00,125.09,125.34,124.3,124.48,27197.0,125.09,125.34,124.3,124.48,27197.0
2021-12-03 14:00:00,124.57,125.07,124.26,124.82,21190.0,124.57,125.07,124.26,124.82,21190.0
2021-12-03 14:30:00,124.78,124.92,123.58,123.7,34916.0,124.78,124.92,123.58,123.7,34916.0
2021-12-03 15:00:00,123.62,124.54,123.54,124.49,31701.0,123.62,124.54,123.54,124.49,31701.0
2021-12-03 15:30:00,124.47,124.82,123.36,124.03,102142.0,124.47,124.82,123.36,124.03,102142.0
2021-12-06 09:30:00,125.58,127.45,124.91,127.45,49624.0,125.58,127.45,124.91,127.45,49624.0
2021-12-06 10:00:00,127.44,127.99,126.65,127.16,43620.0,127.44,127.99,126.65,127.16,43620.0
2021-12-06 10:30:00,127.26,128.42,126.75,128.3,48699.0,127.26,128.42,126.75,128.3,48699.0
2021-12-06 11:00:00,128.32,128.32,126.8,126.86,14757.0,128.32,128.32,126.8,126.86,14757.0
2021-12-06 11:30:00,126.84,126.91,125.23,125.56,29238.0,126.84,126.91,125.23,125.56,29238.0
2021-12-06 12:00:00,125.76,126.21,125.47,125.66,10661.0,125.76,126.21,125.47,125.66,10661.0
2021-12-06 12:30:00,125.75,125.83,125.46,125.74,11862.0,125.75,125.83,125.46,125.74,11862.0
2021-12-06 13:00:00,125.84,125.94,125.5,125.68,10639.0,125.84,125.94,125.5,125.68,10639.0
2021-12-06 13:30:00,125.52,126.21,125.5,125.98,7768.0,125.52,126.21,125.5,125.98,7768.0
2021-12-06 14:00:00,126.11,126.3,125.81,126.0,11667.0,126.11,126.3,125.81,126.0,11667.0
2021-12-06 14:30:00,126.02,126.02,124.91,125.07,19705.0,126.02,126.02,124.91,125.07,19705.0
2021-12-06 15:00:00,125.08,125.38,124.9,125.05,13136.0,125.08,125.38,124.9,125.05,13136.0
2021-12-06 15:30:00,125.05,125.35,124.45,124.58,68998.0,125.05,125.35,124.45,124.58,68998.0
2021-12-07 09:30:00,126.92,126.92,124.75,124.8,71942.0,126.92,126.92,124.75,124.8,71942.0
2021-12-07 10:00:00,124.8,126.72,124.65,125.94,63241.0,124.8,126.72,124.65,125.94,63241.0
2021-12-07 10:30:00,126.0,126.76,125.89,126.08,74424.0,126.0,126.76,125.89,126.08,74424.0
2021-12-07 11:00:00,125.99,126.2,124.65,124.92,62642.0,125.99,126.2,124.65,124.92,62642.0
2021-12-07 11:30:00,124.98,124.98,123.94,124.65,95868.0,124.98,124.98,123.94,124.65,95868.0
2021-12-07 12:00:00,124.65,125.22,124.29,124.3,24096.0,124.65,125.22,124.29,124.3,24096.0
2021-12-07 12:30:00,124.28,125.15,124.1,125.11,18412.0,124.28,125.15,124.1,125.11,18412.0
2021-12-07 13:00:00,125.0,125.29,124.2,124.39,38747.0,125.0,125.29,124.2,124.39,38747.0
2021-12-07 13:30:00,124.39,124.6,123.22,123.46,88513.0,124.39,124.6,123.22,123.46,88513.0
2021-12-07 14:00:00,123.41,124.26,123.26,124.09,64589.0,123.41,124.26,123.26,124.09,64589.0
2021-12-07 14:30:00,124.01,124.48,123.89,124.48,48756.0,124.01,124.48,123.89,124.48,48756.0
2021-12-07 15:00:00,124.46,124.48,122.7,122.8,113962.0,124.46,124.48,122.7,122.8,113962.0
2021-12-07 15:30:00,122.77,123.61,122.72,122.98,101713.0,122.77,123.61,122.72,122.98,101713.0
2021-12-08 09:30:00,122.96,123.29,121.58,121.66,30945.0,122.96,123.29,121.58,121.66,30945.0
2021-12-08 10:00:00,121.55,122.09,119.18,119.25,26514.0,121.55,122.09,119.18,119.25,26514.0
2021-12-08 10:30:00,119.15,120.22,118.95,120.09,86785.0,119.15,120.22,118.95,120.09,86785.0
2021-12-08 11:00:00,120.1,121.86,120.1,121.86,37045.0,120.1,121.86,120.1,121.86,37045.0
2021-12-08 11:30:00,122.0,122.84,121.5,122.19,38699.0,122.0,122.84,121.5,122.19,38699.0
2021-12-08 12:00:00,122.35,122.8,122.2,122.59,19397.0,122.35,122.8,122.2,122.59,19397.0
2021-12-08 12:30:00,122.52,122.71,122.01,122.23,18075.0,122.52,122.71,122.01,122.23,18075.0
2021-12-08 13:00:00,122.24,122.43,121.03,121.52,34847.0,122.24,122.43,121.03,121.52,34847.0
2021-12-08 13:30:00,121.46,121.62,121.23,121.28,9546.0,121.46,121.62,121.23,121.28,9546.0
2021-12-08 14:00:00,121.27,121.88,121.27,121.69,12720.0,121.27,121.88,121.27,121.69,12720.0
2021-12-08 14:30:00,121.74,121.74,120.92,120.97,10873.0,121.74,121.74,120.92,120.97,10873.0
2021-12-08 15:00:00,120.89,120.89,120.12,120.38,28113.0,120.89,120.89,120.12,120.38,28113.0
2021-12-08 15:30:00,120.26,120.93,120.25,120.3,70707.0,120.26,120.93,120.25,120.3,70707.0
2021-12-09 09:30:00,119.63,120.48,119.0,120.15,28972.0,119.63,120.48,119.0,120.15,28972.0
2021-12-09 10:00:00,120.06,120.33,119.78,119.96,41257.0,120.06,120.33,119.78,119.96,41257.0
2021-12-09 10:30:00,119.99,120.85,119.81,120.18,25385.0,119.99,120.85,119.81,120.18,25385.0
2021-12-09 11:00:00,120.29,120.63,119.98,120.21,15230.0,120.29,120.63,119.98,120.21,15230.0
2021-12-09 11:30:00,120.13,120.44,119.99,120.36,17066.0,120.13,120.44,119.99,120.36,17066.0
2021-12-09 12:00:00,120.35,120.62,119.98,119.99,22980.0,120.35,120.62,119.98,119.99,22980.0
2021-12-09 12:30:00,120.03,120.39,119.99,120.06,17493.0,120.03,120.39,119.99,120.06,17493.0
2021-12-09 13:00:00,119.99,120.25,119.64,120.25,92393.0,119.99,120.25,119.64,120.25,92393.0
2021-12-09 13:30:00,120.26,120.69,119.96,120.06,34650.0,120.26,120.69,119.96,120.06,34650.0
2021-12-09 14:00:00,120.1,120.18,119.72,120.09,36714.0,120.1,120.18,119.72,120.09,36714.0
2021-12-09 14:30:00,120.09,120.47,119.98,120.12,28838.0,120.09,120.47,119.98,120.12,28838.0
2021-12-09 15:00:00,120.1,120.27,119.32,120.02,36261.0,120.1,120.27,119.32,120.02,36261.0
2021-12-09 15:30:00,120.07,120.17,119.39,119.66,99004.0,120.07,120.17,119.39,119.66,99004.0
2021-12-10 09:30:00,120.09,120.26,118.67,119.3,44360.0,120.09,120.26,118.67,119.3,44360.0
2021-12-10 10:00:00,119.35,120.22,119.35,120.03,52724.0,119.35,120.22,119.35,120.03,52724.0
2021-12-10 10:30:00,120.2,120.25,119.09,119.76,43241.0,120.2,120.25,119.09,119.76,43241.0
2021-12-10 11:00:00,119.81,120.19,119.16,119.6,35472.0,119.81,120.19,119.16,119.6,35472.0
2021-12-10 11:30:00,119.55,120.68,119.55,120.2,94654.0,119.55,120.68,119.55,120.2,94654.0
2021-12-10 12:00:00,120.18,120.72,119.99,120.19,70727.0,120.18,120.72,119.99,120.19,70727.0
2021-12-10 12:30:00,120.27,120.59,119.98,119.99,109237.0,120.27,120.59,119.98,119.99,109237.0
2021-12-10 13:00:00,120.08,120.96,120.05,120.42,128174.0,120.08,120.96,120.05,120.42,128174.0
2021-12-10 13:30:00,120.35,120.61,119.98,120.04,49877.0,120.35,120.61,119.98,120.04,49877.0
2021-12-10 14:00:00,119.98,120.44,119.98,120.3,60197.0,119.98,120.44,119.98,120.3,60197.0
2021-12-10 14:30:00,120.29,120.29,119.95,120.07,68589.0,120.29,120.29,119.95,120.07,68589.0
2021-12-10 15:00:00,120.07,120.49,119.87,120.48,157729.0,120.07,120.49,119.87,120.48,157729.0
2021-12-10 15:30:00,120.48,120.94,120.34,120.66,186212.0,120.48,120.94,120.34,120.66,186212.0
2021-12-13 09:30:00,120.6,120.6,117.42,117.5,47681.0,120.6,120.6,117.42,117.5,47681.0
2021-12-13 10:00:00,117.48,117.48,115.85,116.4,72977.0,117.48,117.48,115.85,116.4,72977.0
2021-12-13 10:30:00,116.32,116.45,115.27,115.63,70957.0,116.32,116.45,115.27,115.63,70957.0
2021-12-13 11:00:00,115.56,115.65,114.45,114.47,68963.0,115.56,115.65,114.45,114.47,68963.0
2021-12-13 11:30:00,114.64,114.9,113.6,113.95,63983.0,114.64,114.9,113.6,113.95,63983.0
2021-12-13 12:00:00,113.79,115.05,113.71,114.73,42902.0,113.79,115.05,113.71,114.73,42902.0
2021-12-13 12:30:00,114.66,115.38,114.59,114.97,30707.0,114.66,115.38,114.59,114.97,30707.0
2021-12-13 13:00:00,115.01,115.26,114.85,114.96,26784.0,115.01,115.26,114.85,114.96,26784.0
2021-12-13 13:30:00,114.87,115.37,114.74,115.2,30272.0,114.87,115.37,114.74,115.2,30272.0
2021-12-13 14:00:00,115.2,115.69,114.89,115.46,28875.0,115.2,115.69,114.89,115.46,28875.0
2021-12-13 14:30:00,115.49,115.69,114.74,115.63,39363.0,115.49,115.69,114.74,115.63,39363.0
2021-12-13 15:00:00,115.68,115.78,114.76,114.94,82173.0,115.68,115.78,114.76,114.94,82173.0
2021-12-13 15:30:00,115.0,115.32,114.21,114.28,156200.0,115.0,115.32,114.21,114.28,156200.0
2021-12-14 09:30:00,114.0,116.92,113.0,116.49,123897.0,114.0,116.92,113.0,116.49,123897.0
2021-12-14 10:00:00,116.54,116.86,115.81,116.55,94783.0,116.54,116.86,115.81,116.55,94783.0
2021-12-14 10:30:00,116.63,117.18,115.88,116.72,52225.0,116.63,117.18,115.88,116.72,52225.0
2021-12-14 11:00:00,116.64,117.1,116.3,116.65,39287.0,116.64,117.1,116.3,116.65,39287.0
2021-12-14 11:30:00,116.68,117.04,116.46,116.56,34583.0,116.68,117.04,116.46,116.56,34583.0
2021-12-14 12:00:00,116.53,117.06,116.47,116.84,28995.0,116.53,117.06,116.47,116.84,28995.0
2021-12-14 12:30:00,116.9,117.02,116.36,116.56,37850.0,116.9,117.02,116.36,116.56,37850.0
2021-12-14 13:00:00,116.61,116.73,116.4,116.45,46824.0,116.61,116.73,116.4,116.45,46824.0
2021-12-14 13:30:00,116.45,116.54,115.84,116.0,45381.0,116.45,116.54,115.84,116.0,45381.0
2021-12-14 14:00:00,116.0,116.59,115.95,116.43,78146.0,116.0,116.59,115.95,116.43,78146.0
2021-12-14 14:30:00,116.44,116.46,115.97,116.18,50148.0,116.44,116.46,115.97,116.18,50148.0
2021-12-14 15:00:00,116.17,116.22,115.99,116.03,74982.0,116.17,116.22,115.99,116.03,74982.0
2021-12-14 15:30:00,116.01,116.13,115.7,115.96,182985.0,116.01,116.13,115.7,115.96,182985.0
2021-12-15 09:30:00,115.62,117.16,115.57,115.81,38218.0,115.62,117.16,115.57,115.81,38218.0
2021-12-15 10:00:00,116.02,116.63,115.99,116.13,23910.0,116.02,116.63,115.99,116.13,23910.0
2021-12-15 10:30:00,116.13,116.75,116.11,116.63,41894.0,116.13,116.75,116.11,116.63,41894.0
2021-12-15 11:00:00,116.47,116.55,115.48,115.48,37643.0,116.47,116.55,115.48,115.48,37643.0
2021-12-15 11:30:00,115.58,116.08,115.45,116.04,24229.0,115.58,116.08,115.45,116.04,24229.0
2021-12-15 12:00:00,115.98,116.09,115.77,116.09,42358.0,115.98,116.09,115.77,116.09,42358.0
2021-12-15 12:30:00,116.01,116.07,115.87,116.0,29635.0,116.01,116.07,115.87,116.0,29635.0
2021-12-15 13:00:00,115.99,116.03,115.81,115.92,36197.0,115.99,116.03,115.81,115.92,36197.0
2021-12-15 13:30:00,115.99,116.39,115.88,116.39,45531.0,115.99,116.39,115.88,116.39,45531.0
2021-12-15 14:00:00,116.53,117.9,116.01,116.66,41126.0,116.53,117.9,116.01,116.66,41126.0
2021-12-15 14:30:00,116.68,117.03,116.36,116.55,35420.0,116.68,117.03,116.36,116.55,35420.0
2021-12-15 15:00:00,116.62,116.9,116.18,116.68,74416.0,116.62,116.9,116.18,116.68,74416.0
2021-12-15 15:30:00,116.68,116.81,116.05,116.19,305979.0,116.68,116.81,116.05,116.19,305979.0
2021-12-16 09:30:00,117.98,118.79,116.78,118.26,46201.0,117.98,118.79,116.78,118.26,46201.0
2021-12-16 10:00:00,118.15,119.8,118.08,119.04,37673.0,118.15,119.8,118.08,119.04,37673.0
2021-12-16 10:30:00,118.82,119.17,118.0,118.05,47706.0,118.82,119.17,118.0,118.05,47706.0
2021-12-16 11:00:00,118.22,118.79,117.38,118.73,40113.0,118.22,118.79,117.38,118.73,40113.0
2021-12-16 11:30:00,118.77,119.0,118.41,118.48,29236.0,118.77,119.0,118.41,118.48,29236.0
2021-12-16 12:00:00,118.45,118.66,117.62,117.95,27808.0,118.45,118.66,117.62,117.95,27808.0
2021-12-16 12:30:00,117.99,118.0,117.02,117.35,30637.0,117.99,118.0,117.02,117.35,30637.0
2021-12-16 13:00:00,117.25,118.0,116.5,116.88,43412.0,117.25,118.0,116.5,116.88,43412.0
2021-12-16 13:30:00,116.98,117.69,116.98,117.34,21489.0,116.98,117.69,116.98,117.34,21489.0
2021-12-16 14:00:00,117.29,117.6,117.12,117.4,29208.0,117.29,117.6,117.12,117.4,29208.0
2021-12-16 14:30:00,117.45,117.55,116.46,116.83,28452.0,117.45,117.55,116.46,116.83,28452.0
2021-12-16 15:00:00,116.74,117.07,116.4,117.05,39411.0,116.74,117.07,116.4,117.05,39411.0
2021-12-16 15:30:00,117.05,117.13,116.07,116.11,98753.0,117.05,117.13,116.07,116.11,98753.0
2021-12-17 09:30:00,115.23,115.89,114.88,115.4,72896.0,115.23,115.89,114.88,115.4,72896.0
2021-12-17 10:00:00,115.32,116.26,114.98,115.73,69296.0,115.32,116.26,114.98,115.73,69296.0
2021-12-17 10:30:00,115.77,116.8,115.37,116.34,139606.0,115.77,116.8,115.37,116.34,139606.0
2021-12-17 11:00:00,116.34,116.65,115.74,116.41,94815.0,116.34,116.65,115.74,116.41,94815.0
2021-12-17 11:30:00,116.43,116.76,115.83,115.87,37377.0,116.43,116.76,115.83,115.87,37377.0
2021-12-17 12:00:00,115.86,115.86,115.15,115.66,21340.0,115.86,115.86,115.15,115.66,21340.0
2021-12-17 12:30:00,115.59,115.84,115.1,115.42,37015.0,115.59,115.84,115.1,115.42,37015.0
2021-12-17 13:00:00,115.38,115.71,115.12,115.35,28004.0,115.38,115.71,115.12,115.35,28004.0
2021-12-17 13:30:00,115.27,115.84,115.15,115.62,70249.0,115.27,115.84,115.15,115.62,70249.0
2021-12-17 14:00:00,115.62,116.03,115.07,115.22,153622.0,115.62,116.03,115.07,115.22,153622.0
2021-12-17 14:30:00,115.27,115.27,114.86,115.09,29852.0,115.27,115.27,114.86,115.09,29852.0
2021-12-17 15:00:00,115.13,115.42,114.15,114.47,97167.0,115.13,115.42,114.15,114.47,97167.0
2021-12-17 15:30:00,114.49,115.07,113.91,113.98,200142.0,114.49,115.07,113.91,113.98,200142.0
2021-12-20 09:30:00,113.49,113.49,110.44,111.28,67173.0,113.49,113.49,110.44,111.28,67173.0
2021-12-20 10:00:00,111.26,111.85,110.84,110.84,64804.0,111.26,111.85,110.84,110.84,64804.0
2021-12-20 10:30:00,110.84,111.45,110.65,110.88,35634.0,110.84,111.45,110.65,110.88,35634.0
2021-12-20 11:00:00,110.82,110.91,110.03,110.03,27271.0,110.82,110.91,110.03,110.03,27271.0
2021-12-20 11:30:00,110.0,110.43,109.82,110.42,23956.0,110.0,110.43,109.82,110.42,23956.0
2021-12-20 12:00:00,110.43,110.63,110.19,110.34,15358.0,110.43,110.63,110.19,110.34,15358.0
2021-12-20 12:30:00,110.33,110.61,109.95,110.58,34439.0,110.33,110.61,109.95,110.58,34439.0
2021-12-20 13:00:00,110.64,110.69,110.06,110.25,36120.0,110.64,110.69,110.06,110.25,36120.0
2021-12-20 13:30:00,110.18,110.32,109.98,110.23,54456.0,110.18,110.32,109.98,110.23,54456.0
2021-12-20 14:00:00,110.22,110.91,110.1,110.4,28433.0,110.22,110.91,110.1,110.4,28433.0
2021-12-20 14:30:00,110.31,110.44,109.98,110.35,28096.0,110.31,110.44,109.98,110.35,28096.0
2021-12-20 15:00:00,110.37,110.63,109.99,110.36,121459.0,110.37,110.63,109.99,110.36,121459.0
2021-12-20 15:30:00,110.34,110.72,110.06,110.56,185754.0,110.34,110.72,110.06,110.56,185754.0
2021-12-21 09:30:00,111.19,111.7,109.16,110.36,64239.0,111.19,111.7,109.16,110.36,64239.0
2021-12-21 10:00:00,110.45,111.01,110.05,110.59,53808.0,110.45,111.01,110.05,110.59,53808.0
2021-12-21 10:30:00,110.63,110.77,109.9,110.11,52723.0,110.63,110.77,109.9,110.11,52723.0
2021-12-21 11:00:00,110.04,110.19,109.73,109.93,39047.0,110.04,110.19,109.73,109.93,39047.0
2021-12-21 11:30:00,109.85,110.24,109.75,110.0,39349.0,109.85,110.24,109.75,110.0,39349.0
2021-12-21 12:00:00,110.05,110.17,109.72,109.79,48638.0,110.05,110.17,109.72,109.79,48638.0
2021-12-21 12:30:00,109.79,110.71,109.73,110.61,54073.0,109.79,110.71,109.73,110.61,54073.0
2021-12-21 13:00:00,110.6,111.59,110.57,111.2,22137.0,110.6,111.59,110.57,111.2,22137.0
2021-12-21 13:30:00,111.26,111.26,110.42,110.5,27398.0,111.26,111.26,110.42,110.5,27398.0
2021-12-21 14:00:00,110.46,110.54,110.17,110.36,41448.0,110.46,110.54,110.17,110.36,41448.0
2021-12-21 14:30:00,110.36,110.6,109.99,110.57,77794.0,110.36,110.6,109.99,110.57,77794.0
2021-12-21 15:00:00,110.57,111.1,110.17,110.75,136320.0,110.57,111.1,110.17,110.75,136320.0
2021-12-21 15:30:00,110.72,110.97,110.21,110.95,242368.0,110.72,110.97,110.21,110.95,242368.0
2021-12-22 09:30:00,112.37,114.47,112.04,112.74,51676.0,112.37,114.47,112.04,112.74,51676.0
2021-12-22 10:00:00,112.79,113.89,112.79,113.62,27403.0,112.79,113.89,112.79,113.62,27403.0
2021-12-22 10:30:00,113.49,113.59,112.63,112.86,23259.0,113.49,113.59,112.63,112.86,23259.0
2021-12-22 11:00:00,112.83,113.24,112.02,112.17,23146.0,112.83,113.24,112.02,112.17,23146.0
2021-12-22 11:30:00,112.25,112.66,112.02,112.64,20556.0,112.25,112.66,112.02,112.64,20556.0
2021-12-22 12:00:00,112.63,112.99,112.52,112.68,12794.0,112.63,112.99,112.52,112.68,12794.0
2021-12-22 12:30:00,112.67,112.92,112.53,112.68,10631.0,112.67,112.92,112.53,112.68,10631.0
2021-12-22 13:00:00,112.68,113.1,112.62,112.78,17240.0,112.68,113.1,112.62,112.78,17240.0
2021-12-22 13:30:00,112.76,112.81,112.28,112.34,17703.0,112.76,112.81,112.28,112.34,17703.0
2021-12-22 14:00:00,112.28,112.29,111.39,111.53,30762.0,112.28,112.29,111.39,111.53,30762.0
2021-12-22 14:30:00,111.49,112.03,111.4,111.96,20506.0,111.49,112.03,111.4,111.96,20506.0
2021-12-22 15:00:00,111.95,111.96,111.36,111.62,21042.0,111.95,111.96,111.36,111.62,21042.0
2021-12-22 15:30:00,111.66,112.16,111.53,111.81,88679.0,111.66,112.16,111.53,111.81,88679.0
2021-12-23 09:30:00,111.28,112.34,110.06,110.53,33686.0,111.28,112.34,110.06,110.53,33686.0
2021-12-23 10:00:00,110.48,111.57,110.48,111.51,7784.0,110.48,111.57,110.48,111.51,7784.0
2021-12-23 10:30:00,111.3,111.51,110.7,111.26,9840.0,111.3,111.51,110.7,111.26,9840.0
2021-12-23 11:00:00,111.31,111.5,111.15,111.16,10789.0,111.31,111.5,111.15,111.16,10789.0
2021-12-23 11:30:00,111.22,111.93,111.22,111.84,10775.0,111.22,111.93,111.22,111.84,10775.0
2021-12-23 12:00:00,111.78,112.41,111.78,112.25,9702.0,111.78,112.41,111.78,112.25,9702.0
2021-12-23 12:30:00,112.25,112.25,111.86,112.04,5355.0,112.25,112.25,111.86,112.04,5355.0
2021-12-23 13:00:00,112.04,112.14,111.72,111.99,7430.0,112.04,112.14,111.72,111.99,7430.0
2021-12-23 13:30:00,111.92,112.33,111.86,112.18,7009.0,111.92,112.33,111.86,112.18,7009.0
2021-12-23 14:00:00,112.17,112.62,112.17,112.36,7389.0,112.17,112.62,112.17,112.36,7389.0
2021-12-23 14:30:00,112.39,112.56,112.24,112.34,10301.0,112.39,112.56,112.24,112.34,10301.0
2021-12-23 15:00:00,112.4,112.4,112.0,112.18,9863.0,112.4,112.4,112.0,112.18,9863.0
2021-12-23 15:30:00,112.19,112.47,112.04,112.12,41504.0,112.19,112.47,112.04,112.12,41504.0
2021-12-27 09:30:00,112.45,112.49,111.81,111.81,12169.0,112.45,112.49,111.81,111.81,12169.0
2021-12-27 10:00:00,111.53,112.99,111.18,112.96,11153.0,111.53,112.99,111.18,112.96,11153.0
2021-12-27 10:30:00,112.94,113.16,112.46,113.14,11139.0,112.94,113.16,112.46,113.14,11139.0
2021-12-27 11:00:00,113.55,114.36,113.46,114.29,15554.0,113.55,114.36,113.46,114.29,15554.0
2021-12-27 11:30:00,114.38,114.4,113.97,114.39,11462.0,114.38,114.4,113.97,114.39,11462.0
2021-12-27 12:00:00,114.37,114.54,113.82,114.46,15499.0,114.37,114.54,113.82,114.46,15499.0
2021-12-27 12:30:00,114.49,114.6,114.09,114.19,18829.0,114.49,114.6,114.09,114.19,18829.0
2021-12-27 13:00:00,114.18,114.61,114.05,114.41,7676.0,114.18,114.61,114.05,114.41,7676.0
2021-12-27 13:30:00,114.44,114.72,114.34,114.34,10751.0,114.44,114.72,114.34,114.34,10751.0
2021-12-27 14:00:00,114.39,114.72,113.83,113.84,36042.0,114.39,114.72,113.83,113.84,36042.0
2021-12-27 14:30:00,113.72,113.72,112.65,112.9,167343.0,113.72,113.72,112.65,112.9,167343.0
2021-12-27 15:00:00,112.85,113.13,112.66,112.9,91412.0,112.85,113.13,112.66,112.9,91412.0
2021-12-27 15:30:00,112.9,113.53,112.87,113.42,125609.0,112.9,113.53,112.87,113.42,125609.0
2021-12-28 09:30:00,112.82,113.73,112.73,113.68,21921.0,112.82,113.73,112.73,113.68,21921.0
2021-12-28 10:00:00,113.53,113.97,113.21,113.75,13708.0,113.53,113.97,113.21,113.75,13708.0
2021-12-28 10:30:00,113.67,113.75,112.94,112.97,23227.0,113.67,113.75,112.94,112.97,23227.0
2021-12-28 11:00:00,112.97,113.25,112.47,112.65,29273.0,112.97,113.25,112.47,112.65,29273.0
2021-12-28 11:30:00,112.7,113.49,112.66,113.26,10358.0,112.7,113.49,112.66,113.26,10358.0
2021-12-28 12:00:00,113.26,113.53,113.2,113.28,12473.0,113.26,113.53,113.2,113.28,12473.0
2021-12-28 12:30:00,113.26,113.54,113.06,113.38,10389.0,113.26,113.54,113.06,113.38,10389.0
2021-12-28 13:00:00,113.49,113.51,112.88,112.95,28954.0,113.49,113.51,112.88,112.95,28954.0
2021-12-28 13:30:00,112.94,113.12,112.77,113.12,35098.0,112.94,113.12,112.77,113.12,35098.0
2021-12-28 14:00:00,113.14,113.3,112.94,113.13,17364.0,113.14,113.3,112.94,113.13,17364.0
2021-12-28 14:30:00,113.09,113.32,113.02,113.21,22203.0,113.09,113.32,113.02,113.21,22203.0
2021-12-28 15:00:00,113.2,113.2,112.95,113.05,18956.0,113.2,113.2,112.95,113.05,18956.0
2021-12-28 15:30:00,113.06,113.16,112.62,112.63,71906.0,113.06,113.16,112.62,112.63,71906.0
2021-12-29 09:30:00,113.19,113.24,112.73,113.04,19863.0,113.19,113.24,112.73,113.04,19863.0
2021-12-29 10:00:00,113.08,113.66,112.79,112.99,38257.0,113.08,113.66,112.79,112.99,38257.0
2021-12-29 10:30:00,112.93,113.35,112.74,113.23,14363.0,112.93,113.35,112.74,113.23,14363.0
2021-12-29 11:00:00,113.23,113.51,113.19,113.42,25160.0,113.23,113.51,113.19,113.42,25160.0
2021-12-29 11:30:00,113.37,113.54,113.24,113.24,11518.0,113.37,113.54,113.24,113.24,11518.0
2021-12-29 12:00:00,113.27,113.46,113.07,113.13,13681.0,113.27,113.46,113.07,113.13,13681.0
2021-12-29 12:30:00,113.33,113.47,113.27,113.38,9783.0,113.33,113.47,113.27,113.38,9783.0
2021-12-29 13:00:00,113.37,113.52,113.13,113.2,21766.0,113.37,113.52,113.13,113.2,21766.0
2021-12-29 13:30:00,113.15,113.26,112.83,113.09,14820.0,113.15,113.26,112.83,113.09,14820.0
2021-12-29 14:00:00,113.04,113.07,112.8,112.8,10068.0,113.04,113.07,112.8,112.8,10068.0
2021-12-29 14:30:00,112.83,112.93,112.61,112.78,10820.0,112.83,112.93,112.61,112.78,10820.0
2021-12-29 15:00:00,112.88,113.05,112.77,112.79,19241.0,112.88,113.05,112.77,112.79,19241.0
2021-12-29 15:30:00,112.81,113.37,112.72,113.03,178539.0,112.81,113.37,112.72,113.03,178539.0
2021-12-30 09:30:00,113.81,114.19,113.25,114.19,9853.0,113.81,114.19,113.25,114.19,9853.0
2021-12-30 10:00:00,114.3,114.55,113.86,114.2,9106.0,114.3,114.55,113.86,114.2,9106.0
2021-12-30 10:30:00,114.33,114.75,114.33,114.57,12196.0,114.33,114.75,114.33,114.57,12196.0
2021-12-30 11:00:00,114.45,115.47,114.45,115.41,11354.0,114.45,115.47,114.45,115.41,11354.0
2021-12-30 11:30:00,115.47,115.85,115.45,115.82,13108.0,115.47,115.85,115.45,115.82,13108.0
2021-12-30 12:00:00,115.81,116.14,115.76,116.14,7161.0,115.81,116.14,115.76,116.14,7161.0
2021-12-30 12:30:00,116.12,116.25,116.02,116.25,8735.0,116.12,116.25,116.02,116.25,8735.0
2021-12-30 13:00:00,116.36,116.7,116.34,116.6,14628.0,116.36,116.7,116.34,116.6,14628.0
2021-12-30 13:30:00,116.58,116.79,116.43,116.7,37232.0,116.58,116.79,116.43,116.7,37232.0
2021-12-30 14:00:00,116.65,116.86,116.3,116.77,32477.0,116.65,116.86,116.3,116.77,32477.0
2021-12-30 14:30:00,116.79,116.89,116.1,116.3,44222.0,116.79,116.89,116.1,116.3,44222.0
2021-12-30 15:00:00,116.3,116.5,116.09,116.2,14849.0,116.3,116.5,116.09,116.2,14849.0
2021-12-30 15:30:00,116.22,116.47,115.83,116.01,55876.0,116.22,116.47,115.83,116.01,55876.0
2021-12-31 09:30:00,115.48,116.27,114.86,115.55,20376.0,115.48,116.27,114.86,115.55,20376.0
2021-12-31 10:00:00,115.45,115.52,114.81,115.52,13165.0,115.45,115.52,114.81,115.52,13165.0
2021-12-31 10:30:00,115.5,116.46,115.42,116.33,21074.0,115.5,116.46,115.42,116.33,21074.0
2021-12-31 11:00:00,116.39,116.51,116.15,116.42,10484.0,116.39,116.51,116.15,116.42,10484.0
2021-12-31 11:30:00,116.37,116.58,116.13,116.26,7223.0,116.37,116.58,116.13,116.26,7223.0
2021-12-31 12:00:00,116.03,116.1,115.88,116.1,6310.0,116.03,116.1,115.88,116.1,6310.0
2021-12-31 12:30:00,116.02,116.22,115.67,116.22,6896.0,116.02,116.22,115.67,116.22,6896.0
2021-12-31 13:00:00,116.13,116.27,116.0,116.19,7863.0,116.13,116.27,116.0,116.19,7863.0
2021-12-31 13:30:00,116.26,116.43,116.02,116.32,10789.0,116.26,116.43,116.02,116.32,10789.0
2021-12-31 14:00:00,116.4,116.81,116.33,116.81,8657.0,116.4,116.81,116.33,116.81,8657.0
2021-12-31 14:30:00,116.71,116.81,116.48,116.62,9281.0,116.71,116.81,116.48,116.62,9281.0
2021-12-31 15:00:00,116.69,117.17,116.66,117.09,15533.0,116.69,117.17,116.66,117.09,15533.0
2021-12-31 15:30:00,117.13,117.45,116.8,116.92,94137.0,117.13,117.45,116.8,116.92,94137.0
2022-01-03 09:30:00,117.33,118.17,117.12,117.56,20850.0,117.33,118.17,117.12,117.56,20850.0
2022-01-03 10:00:00,117.44,118.39,117.15,117.85,11878.0,117.44,118.39,117.15,117.85,11878.0
2022-01-03 10:30:00,117.97,117.97,116.79,116.9,11296.0,117.97,117.97,116.79,116.9,11296.0
2022-01-03 11:00:00,116.92,116.92,115.66,115.9,12028.0,116.92,116.92,115.66,115.9,12028.0
2022-01-03 11:30:00,115.77,115.77,115.21,115.34,5861.0,115.77,115.77,115.21,115.34,5861.0
2022-01-03 12:00:00,115.26,115.3,114.82,115.15,10321.0,115.26,115.3,114.82,115.15,10321.0
2022-01-03 12:30:00,115.09,115.2,114.81,115.08,9531.0,115.09,115.2,114.81,115.08,9531.0
2022-01-03 13:00:00,115.22,115.22,114.48,114.48,6983.0,115.22,115.22,114.48,114.48,6983.0
2022-01-03 13:30:00,114.56,114.56,113.87,114.48,11902.0,114.56,114.56,113.87,114.48,11902.0
2022-01-03 14:00:00,114.54,114.73,114.23,114.31,10738.0,114.54,114.73,114.23,114.31,10738.0
2022-01-03 14:30:00,114.31,114.32,113.44,113.54,12634.0,114.31,114.32,113.44,113.54,12634.0
2022-01-03 15:00:00,113.54,113.9,113.35,113.55,21267.0,113.54,113.9,113.35,113.55,21267.0
2022-01-03 15:30:00,113.57,114.1,113.51,114.09,61985.0,113.57,114.1,113.51,114.09,61985.0
2022-01-04 09:30:00,115.38,117.35,114.85,116.08,39968.0,115.38,117.35,114.85,116.08,39968.0
2022-01-04 10:00:00,116.22,116.41,115.22,115.58,36682.0,116.22,116.41,115.22,115.58,36682.0
2022-01-04 10:30:00,115.54,115.59,114.49,114.68,24367.0,115.54,115.59,114.49,114.68,24367.0
2022-01-04 11:00:00,114.68,115.31,114.28,114.84,14620.0,114.68,115.31,114.28,114.84,14620.0
2022-01-04 11:30:00,114.92,115.39,114.71,114.94,10437.0,114.92,115.39,114.71,114.94,10437.0
2022-01-04 12:00:00,114.96,115.33,114.96,115.2,10492.0,114.96,115.33,114.96,115.2,10492.0
2022-01-04 12:30:00,115.24,115.77,115.12,115.55,8261.0,115.24,115.77,115.12,115.55,8261.0
2022-01-04 13:00:00,115.46,115.48,115.12,115.37,10283.0,115.46,115.48,115.12,115.37,10283.0
2022-01-04 13:30:00,115.31,115.31,114.36,114.45,8469.0,115.31,115.31,114.36,114.45,8469.0
2022-01-04 14:00:00,114.44,114.59,114.15,114.15,6988.0,114.44,114.59,114.15,114.15,6988.0
2022-01-04 14:30:00,114.16,114.48,114.14,114.48,9485.0,114.16,114.48,114.14,114.48,9485.0
2022-01-04 15:00:00,114.44,114.58,114.31,114.36,12202.0,114.44,114.58,114.31,114.36,12202.0
2022-01-04 15:30:00,114.38,115.04,114.33,114.61,104220.0,114.38,115.04,114.33,114.61,104220.0
2022-01-05 09:30:00,114.89,114.92,113.62,114.23,20409.0,114.89,114.92,113.62,114.23,20409.0
2022-01-05 10:00:00,114.03,115.3,113.85,115.3,10273.0,114.03,115.3,113.85,115.3,10273.0
2022-01-05 10:30:00,115.32,115.52,114.88,115.28,10020.0,115.32,115.52,114.88,115.28,10020.0
2022-01-05 11:00:00,115.27,115.41,114.95,115.16,8116.0,115.27,115.41,114.95,115.16,8116.0
2022-01-05 11:30:00,115.05,115.42,114.99,114.99,9429.0,115.05,115.42,114.99,114.99,9429.0
2022-01-05 12:00:00,114.95,115.51,114.91,115.46,8129.0,114.95,115.51,114.91,115.46,8129.0
2022-01-05 12:30:00,115.4,115.4,113.85,114.17,8221.0,115.4,115.4,113.85,114.17,8221.0
2022-01-05 13:00:00,114.22,114.35,113.73,114.15,11518.0,114.22,114.35,113.73,114.15,11518.0
2022-01-05 13:30:00,114.19,114.88,114.08,114.76,34287.0,114.19,114.88,114.08,114.76,34287.0
2022-01-05 14:00:00,114.66,114.86,113.49,113.49,58357.0,114.66,114.86,113.49,113.49,58357.0
2022-01-05 14:30:00,113.59,113.77,112.45,112.5,21531.0,113.59,113.77,112.45,112.5,21531.0
2022-01-05 15:00:00,112.44,112.47,111.62,111.63,26383.0,112.44,112.47,111.62,111.63,26383.0
2022-01-05 15:30:00,111.52,111.77,111.13,111.14,80891.0,111.52,111.77,111.13,111.14,80891.0
2022-01-06 09:30:00,112.02,112.4,110.32,111.09,22216.0,112.02,112.4,110.32,111.09,22216.0
2022-01-06 10:00:00,111.28,111.5,109.83,110.4,35775.0,111.28,111.5,109.83,110.4,35775.0
2022-01-06 10:30:00,110.57,111.91,110.35,111.65,55446.0,110.57,111.91,110.35,111.65,55446.0
2022-01-06 11:00:00,111.65,111.94,111.31,111.46,6662.0,111.65,111.94,111.31,111.46,6662.0
2022-01-06 11:30:00,111.37,112.53,111.19,112.53,6911.0,111.37,112.53,111.19,112.53,6911.0
2022-01-06 12:00:00,112.65,113.09,112.61,113.03,7647.0,112.65,113.09,112.61,113.03,7647.0
2022-01-06 12:30:00,113.08,113.23,112.84,112.99,7703.0,113.08,113.23,112.84,112.99,7703.0
2022-01-06 13:00:00,113.0,113.0,112.25,112.26,10080.0,113.0,113.0,112.25,112.26,10080.0
2022-01-06 13:30:00,112.26,112.29,112.01,112.29,5691.0,112.26,112.29,112.01,112.29,5691.0
2022-01-06 14:00:00,112.29,112.75,112.29,112.59,5549.0,112.29,112.75,112.29,112.59,5549.0
2022-01-06 14:30:00,112.61,112.9,112.47,112.54,7998.0,112.61,112.9,112.47,112.54,7998.0
2022-01-06 15:00:00,112.55,112.73,112.15,112.23,9553.0,112.55,112.73,112.15,112.23,9553.0
2022-01-06 15:30:00,112.25,112.38,111.82,112.27,106679.0,112.25,112.38,111.82,112.27,106679.0
2022-01-07 09:30:00,111.97,114.45,111.67,114.29,13591.0,111.97,114.45,111.67,114.29,13591.0
2022-01-07 10:00:00,114.17,114.92,114.17,114.35,14307.0,114.17,114.92,114.17,114.35,14307.0
2022-01-07 10:30:00,114.25,114.36,112.28,112.4,12740.0,114.25,114.36,112.28,112.4,12740.0
2022-01-07 11:00:00,112.52,112.71,111.39,112.58,22655.0,112.52,112.71,111.39,112.58,22655.0
2022-01-07 11:30:00,112.63,113.51,112.54,113.51,11760.0,112.63,113.51,112.54,113.51,11760.0
2022-01-07 12:00:00,113.47,113.47,113.16,113.37,9574.0,113.47,113.47,113.16,113.37,9574.0
2022-01-07 12:30:00,113.32,113.61,113.18,113.56,9239.0,113.32,113.61,113.18,113.56,9239.0
2022-01-07 13:00:00,113.52,114.24,113.36,113.59,25153.0,113.52,114.24,113.36,113.59,25153.0
2022-01-07 13:30:00,113.24,113.26,112.46,112.57,11439.0,113.24,113.26,112.46,112.57,11439.0
2022-01-07 14:00:00,112.56,112.56,112.01,112.21,7222.0,112.56,112.56,112.01,112.21,7222.0
2022-01-07 14:30:00,112.22,113.13,112.22,112.96,10418.0,112.22,113.13,112.22,112.96,10418.0
2022-01-07 15:00:00,112.98,113.11,112.67,112.84,47346.0,112.98,113.11,112.67,112.84,47346.0
2022-01-07 15:30:00,112.88,113.07,112.55,112.55,88124.0,112.88,113.07,112.55,112.55,88124.0
2022-01-10 09:30:00,112.63,112.63,111.03,111.7,25565.0,112.63,112.63,111.03,111.7,25565.0
2022-01-10 10:00:00,111.82,112.1,111.24,111.5,22864.0,111.82,112.1,111.24,111.5,22864.0
2022-01-10 10:30:00,111.51,112.38,111.51,112.34,13777.0,111.51,112.38,111.51,112.34,13777.0
2022-01-10 11:00:00,112.24,113.71,111.85,113.68,26973.0,112.24,113.71,111.85,113.68,26973.0
2022-01-10 11:30:00,113.59,114.22,113.32,113.99,24433.0,113.59,114.22,113.32,113.99,24433.0
2022-01-10 12:00:00,113.99,114.34,113.49,113.49,13210.0,113.99,114.34,113.49,113.49,13210.0
2022-01-10 12:30:00,113.48,113.54,112.68,112.71,24105.0,113.48,113.54,112.68,112.71,24105.0
2022-01-10 13:00:00,112.81,113.53,112.8,113.38,50888.0,112.81,113.53,112.8,113.38,50888.0
2022-01-10 13:30:00,113.4,114.14,113.12,113.97,13550.0,113.4,114.14,113.12,113.97,13550.0
2022-01-10 14:00:00,114.0,114.96,113.98,114.76,37757.0,114.0,114.96,113.98,114.76,37757.0
2022-01-10 14:30:00,114.69,114.89,114.55,114.89,48699.0,114.69,114.89,114.55,114.89,48699.0
2022-01-10 15:00:00,114.9,115.65,114.81,115.56,40882.0,114.9,115.65,114.81,115.56,40882.0
2022-01-10 15:30:00,115.56,116.53,115.25,116.29,93699.0,115.56,116.53,115.25,116.29,93699.0
2022-01-11 09:30:00,116.42,116.44,114.67,114.85,17659.0,116.42,116.44,114.67,114.85,17659.0
2022-01-11 10:00:00,114.88,114.88,113.68,113.89,30827.0,114.88,114.88,113.68,113.89,30827.0
2022-01-11 10:30:00,113.99,114.12,112.13,112.68,21934.0,113.99,114.12,112.13,112.68,21934.0
2022-01-11 11:00:00,112.64,113.5,112.63,113.43,18084.0,112.64,113.5,112.63,113.43,18084.0
2022-01-11 11:30:00,113.35,113.68,113.27,113.54,9420.0,113.35,113.68,113.27,113.54,9420.0
2022-01-11 12:00:00,113.54,113.61,113.24,113.52,12998.0,113.54,113.61,113.24,113.52,12998.0
2022-01-11 12:30:00,113.61,114.17,113.61,114.1,21042.0,113.61,114.17,113.61,114.1,21042.0
2022-01-11 13:00:00,113.94,113.94,112.84,113.0,24163.0,113.94,113.94,112.84,113.0,24163.0
2022-01-11 13:30:00,112.98,113.45,112.95,113.12,16207.0,112.98,113.45,112.95,113.12,16207.0
2022-01-11 14:00:00,113.12,114.16,113.04,114.0,16213.0,113.12,114.16,113.04,114.0,16213.0
2022-01-11 14:30:00,113.96,114.05,113.79,113.97,12088.0,113.96,114.05,113.79,113.97,12088.0
2022-01-11 15:00:00,114.01,114.53,114.01,114.52,13352.0,114.01,114.53,114.01,114.52,13352.0
2022-01-11 15:30:00,114.56,114.78,114.1,114.18,94134.0,114.56,114.78,114.1,114.18,94134.0
2022-01-12 09:30:00,114.24,114.9,114.01,114.75,14385.0,114.24,114.9,114.01,114.75,14385.0
2022-01-12 10:00:00,114.6,114.61,113.67,114.01,15972.0,114.6,114.61,113.67,114.01,15972.0
2022-01-12 10:30:00,113.94,114.1,112.52,112.7,20565.0,113.94,114.1,112.52,112.7,20565.0
2022-01-12 11:00:00,112.65,112.99,111.22,111.3,27630.0,112.65,112.99,111.22,111.3,27630.0
2022-01-12 11:30:00,111.3,112.39,111.29,112.11,16214.0,111.3,112.39,111.29,112.11,16214.0
2022-01-12 12:00:00,112.24,112.29,111.83,112.02,13714.0,112.24,112.29,111.83,112.02,13714.0
2022-01-12 12:30:00,112.04,112.15,111.79,112.06,8709.0,112.04,112.15,111.79,112.06,8709.0
2022-01-12 13:00:00,112.1,113.32,112.01,113.09,19589.0,112.1,113.32,112.01,113.09,19589.0
2022-01-12 13:30:00,113.12,113.19,112.86,113.02,10983.0,113.12,113.19,112.86,113.02,10983.0
2022-01-12 14:00:00,112.96,113.17,112.64,113.0,13340.0,112.96,113.17,112.64,113.0,13340.0
2022-01-12 14:30:00,113.05,113.32,112.79,112.83,18164.0,113.05,113.32,112.79,112.83,18164.0
2022-01-12 15:00:00,112.82,112.86,112.02,112.18,37433.0,112.82,112.86,112.02,112.18,37433.0
2022-01-12 15:30:00,112.18,112.63,111.77,112.53,169013.0,112.18,112.63,111.77,112.53,169013.0
2022-01-13 09:30:00,113.23,114.01,112.47,113.81,15703.0,113.23,114.01,112.47,113.81,15703.0
2022-01-13 10:00:00,113.48,113.59,113.0,113.12,11934.0,113.48,113.59,113.0,113.12,11934.0
2022-01-13 10:30:00,113.45,113.48,112.5,112.85,17751.0,113.45,113.48,112.5,112.85,17751.0
2022-01-13 11:00:00,112.86,113.52,112.79,113.3,11089.0,112.86,113.52,112.79,113.3,11089.0
2022-01-13 11:30:00,113.36,113.94,113.32,113.77,9727.0,113.36,113.94,113.32,113.77,9727.0
2022-01-13 12:00:00,113.73,113.73,112.36,112.58,9913.0,113.73,113.73,112.36,112.58,9913.0
2022-01-13 12:30:00,112.49,113.0,112.46,112.64,11110.0,112.49,113.0,112.46,112.64,11110.0
2022-01-13 13:00:00,112.58,113.14,112.58,112.8,8127.0,112.58,113.14,112.58,112.8,8127.0
2022-01-13 13:30:00,112.76,113.05,112.53,112.88,7892.0,112.76,113.05,112.53,112.88,7892.0
2022-01-13 14:00:00,112.81,112.95,112.67,112.73,2980.0,112.81,112.95,112.67,112.73,2980.0
2022-01-13 14:30:00,112.74,113.02,112.59,113.02,6335.0,112.74,113.02,112.59,113.02,6335.0
2022-01-13 15:00:00,112.94,113.0,112.27,112.43,31089.0,112.94,113.0,112.27,112.43,31089.0
2022-01-13 15:30:00,112.42,112.42,111.45,111.62,53199.0,112.42,112.42,111.45,111.62,53199.0
2022-01-14 09:30:00,110.42,110.58,109.51,110.56,46894.0,110.42,110.58,109.51,110.56,46894.0
2022-01-14 10:00:00,110.46,111.7,110.0,110.69,29037.0,110.46,111.7,110.0,110.69,29037.0
2022-01-14 10:30:00,110.87,110.87,109.9,110.05,28567.0,110.87,110.87,109.9,110.05,28567.0
2022-01-14 11:00:00,110.0,110.25,109.68,110.18,38893.0,110.0,110.25,109.68,110.18,38893.0
2022-01-14 11:30:00,110.07,110.21,109.93,110.05,15299.0,110.07,110.21,109.93,110.05,15299.0
2022-01-14 12:00:00,110.12,110.12,109.86,109.87,32432.0,110.12,110.12,109.86,109.87,32432.0
2022-01-14 12:30:00,109.9,110.06,108.09,108.11,57969.0,109.9,110.06,108.09,108.11,57969.0
2022-01-14 13:00:00,108.18,108.92,108.18,108.37,22634.0,108.18,108.92,108.18,108.37,22634.0
2022-01-14 13:30:00,108.47,108.93,108.01,108.75,17727.0,108.47,108.93,108.01,108.75,17727.0
2022-01-14 14:00:00,108.84,109.39,108.83,109.11,27853.0,108.84,109.39,108.83,109.11,27853.0
2022-01-14 14:30:00,109.11,110.11,109.1,109.96,19331.0,109.11,110.11,109.1,109.96,19331.0
2022-01-14 15:00:00,110.0,110.24,109.65,110.05,48832.0,110.0,110.24,109.65,110.05,48832.0
2022-01-14 15:30:00,110.05,110.4,109.83,109.94,112681.0,110.05,110.4,109.83,109.94,112681.0
2022-01-18 09:30:00,110.88,112.44,109.89,112.32,70086.0,110.88,112.44,109.89,112.32,70086.0
2022-01-18 10:00:00,111.99,113.07,110.72,110.83,25805.0,111.99,113.07,110.72,110.83,25805.0
2022-01-18 10:30:00,110.7,111.38,109.78,109.84,41775.0,110.7,111.38,109.78,109.84,41775.0
2022-01-18 11:00:00,109.98,110.33,109.7,109.99,30885.0,109.98,110.33,109.7,109.99,30885.0
2022-01-18 11:30:00,109.96,110.23,109.7,109.87,36218.0,109.96,110.23,109.7,109.87,36218.0
2022-01-18 12:00:00,109.8,109.84,108.76,108.9,36031.0,109.8,109.84,108.76,108.9,36031.0
2022-01-18 12:30:00,108.86,109.35,108.35,108.7,60116.0,108.86,109.35,108.35,108.7,60116.0
2022-01-18 13:00:00,108.61,109.62,108.44,109.55,34059.0,108.61,109.62,108.44,109.55,34059.0
2022-01-18 13:30:00,109.54,110.13,109.54,109.99,45672.0,109.54,110.13,109.54,109.99,45672.0
2022-01-18 14:00:00,110.06,110.11,109.83,109.94,44881.0,110.06,110.11,109.83,109.94,44881.0
2022-01-18 14:30:00,109.9,110.32,109.88,110.11,29648.0,109.9,110.32,109.88,110.11,29648.0
2022-01-18 15:00:00,110.03,110.21,109.64,110.12,25105.0,110.03,110.21,109.64,110.12,25105.0
2022-01-18 15:30:00,110.13,110.29,109.43,109.57,103285.0,110.13,110.29,109.43,109.57,103285.0
2022-01-19 09:30:00,109.17,110.08,108.76,109.9,43817.0,109.17,110.08,108.76,109.9,43817.0
2022-01-19 10:00:00,109.78,109.78,108.95,108.95,65364.0,109.78,109.78,108.95,108.95,65364.0
2022-01-19 10:30:00,108.95,109.21,108.32,109.21,44630.0,108.95,109.21,108.32,109.21,44630.0
2022-01-19 11:00:00,109.11,109.28,108.32,109.04,35589.0,109.11,109.28,108.32,109.04,35589.0
2022-01-19 11:30:00,108.93,109.28,107.53,107.82,59235.0,108.93,109.28,107.53,107.82,59235.0
2022-01-19 12:00:00,107.82,109.02,107.82,108.5,41356.0,107.82,109.02,107.82,108.5,41356.0
2022-01-19 12:30:00,108.49,108.51,107.87,108.09,42151.0,108.49,108.51,107.87,108.09,42151.0
2022-01-19 13:00:00,107.94,108.23,107.58,107.59,40590.0,107.94,108.23,107.58,107.59,40590.0
2022-01-19 13:30:00,107.52,107.75,107.08,107.28,35921.0,107.52,107.75,107.08,107.28,35921.0
2022-01-19 14:00:00,107.39,107.88,107.29,107.79,29973.0,107.39,107.88,107.29,107.79,29973.0
2022-01-19 14:30:00,107.8,108.31,107.3,108.3,35358.0,107.8,108.31,107.3,108.3,35358.0
2022-01-19 15:00:00,108.36,108.57,107.37,107.44,46027.0,108.36,108.57,107.37,107.44,46027.0
2022-01-19 15:30:00,107.4,107.43,106.58,106.81,109715.0,107.4,107.43,106.58,106.81,109715.0
2022-01-20 09:30:00,106.61,109.44,106.61,109.26,51741.0,106.61,109.44,106.61,109.26,51741.0
2022-01-20 10:00:00,109.26,109.44,108.28,108.37,47912.0,109.26,109.44,108.28,108.37,47912.0
2022-01-20 10:30:00,108.44,110.03,108.44,109.81,102936.0,108.44,110.03,108.44,109.81,102936.0
2022-01-20 11:00:00,109.8,110.22,109.41,109.52,145273.0,109.8,110.22,109.41,109.52,145273.0
2022-01-20 11:30:00,109.51,109.76,109.41,109.55,27880.0,109.51,109.76,109.41,109.55,27880.0
2022-01-20 12:00:00,109.51,109.62,109.0,109.19,50275.0,109.51,109.62,109.0,109.19,50275.0
2022-01-20 12:30:00,109.33,109.58,108.88,109.0,47729.0,109.33,109.58,108.88,109.0,47729.0
2022-01-20 13:00:00,109.0,109.03,108.25,108.56,83437.0,109.0,109.03,108.25,108.56,83437.0
2022-01-20 13:30:00,108.56,108.72,107.52,107.66,52967.0,108.56,108.72,107.52,107.66,52967.0
2022-01-20 14:00:00,107.69,108.07,107.41,107.72,31824.0,107.69,108.07,107.41,107.72,31824.0
2022-01-20 14:30:00,107.7,107.7,107.0,107.39,46993.0,107.7,107.7,107.0,107.39,46993.0
2022-01-20 15:00:00,107.34,107.41,106.6,106.68,49656.0,107.34,107.41,106.6,106.68,49656.0
2022-01-20 15:30:00,106.69,106.69,104.72,105.07,227640.0,106.69,106.69,104.72,105.07,227640.0
2022-01-21 09:30:00,104.5,104.93,103.0,103.8,69374.0,104.5,104.93,103.0,103.8,69374.0
2022-01-21 10:00:00,103.76,104.52,102.83,104.51,83022.0,103.76,104.52,102.83,104.51,83022.0
2022-01-21 10:30:00,104.33,106.2,104.23,105.7,53533.0,104.33,106.2,104.23,105.7,53533.0
2022-01-21 11:00:00,105.73,105.95,105.01,105.55,45812.0,105.73,105.95,105.01,105.55,45812.0
2022-01-21 11:30:00,105.48,105.48,103.47,104.0,55164.0,105.48,105.48,103.47,104.0,55164.0
2022-01-21 12:00:00,104.06,104.14,103.23,103.72,50747.0,104.06,104.14,103.23,103.72,50747.0
2022-01-21 12:30:00,103.61,103.74,103.2,103.7,36096.0,103.61,103.74,103.2,103.7,36096.0
2022-01-21 13:00:00,103.69,104.08,103.36,103.49,32060.0,103.69,104.08,103.36,103.49,32060.0
2022-01-21 13:30:00,103.51,104.65,103.51,104.3,32260.0,103.51,104.65,103.51,104.3,32260.0
2022-01-21 14:00:00,104.36,104.77,104.23,104.68,45967.0,104.36,104.77,104.23,104.68,45967.0
2022-01-21 14:30:00,104.71,106.07,104.63,105.79,62551.0,104.71,106.07,104.63,105.79,62551.0
2022-01-21 15:00:00,105.75,105.79,104.63,105.31,72361.0,105.75,105.79,104.63,105.31,72361.0
2022-01-21 15:30:00,105.23,106.17,104.74,105.02,286341.0,105.23,106.17,104.74,105.02,286341.0
2022-01-24 09:30:00,103.6,105.08,103.26,103.74,81407.0,103.6,105.08,103.26,103.74,81407.0
2022-01-24 10:00:00,103.73,104.72,102.32,104.55,105468.0,103.73,104.72,102.32,104.55,105468.0
2022-01-24 10:30:00,104.73,105.96,104.3,105.59,62622.0,104.73,105.96,104.3,105.59,62622.0
2022-01-24 11:00:00,105.59,106.25,104.57,105.27,74784.0,105.59,106.25,104.57,105.27,74784.0
2022-01-24 11:30:00,105.13,106.2,104.39,106.2,56222.0,105.13,106.2,104.39,106.2,56222.0
2022-01-24 12:00:00,105.97,106.46,105.16,105.91,31002.0,105.97,106.46,105.16,105.91,31002.0
2022-01-24 12:30:00,106.04,107.61,105.89,107.61,53067.0,106.04,107.61,105.89,107.61,53067.0
2022-01-24 13:00:00,107.71,110.12,107.57,109.49,97752.0,107.71,110.12,107.57,109.49,97752.0
2022-01-24 13:30:00,109.46,111.43,109.37,111.06,94129.0,109.46,111.43,109.37,111.06,94129.0
2022-01-24 14:00:00,111.02,112.1,109.99,110.36,47696.0,111.02,112.1,109.99,110.36,47696.0
2022-01-24 14:30:00,110.51,110.82,109.98,110.82,52289.0,110.51,110.82,109.98,110.82,52289.0
2022-01-24 15:00:00,110.9,111.87,110.65,111.69,46106.0,110.9,111.87,110.65,111.69,46106.0
2022-01-24 15:30:00,111.67,112.92,111.32,112.49,163323.0,111.67,112.92,111.32,112.49,163323.0
2022-01-25 09:30:00,111.37,111.37,109.07,109.79,32463.0,111.37,111.37,109.07,109.79,32463.0
2022-01-25 10:00:00,109.84,110.44,108.44,110.36,43809.0,109.84,110.44,108.44,110.36,43809.0
2022-01-25 10:30:00,110.34,110.44,108.97,109.31,56304.0,110.34,110.44,108.97,109.31,56304.0
2022-01-25 11:00:00,109.33,110.73,109.05,110.22,56079.0,109.33,110.73,109.05,110.22,56079.0
2022-01-25 11:30:00,110.05,110.6,109.25,109.99,36589.0,110.05,110.6,109.25,109.99,36589.0
2022-01-25 12:00:00,109.93,110.33,109.49,110.33,17371.0,109.93,110.33,109.49,110.33,17371.0
2022-01-25 12:30:00,110.15,110.15,109.1,109.18,43417.0,110.15,110.15,109.1,109.18,43417.0
2022-01-25 13:00:00,109.14,109.9,108.72,109.84,61790.0,109.14,109.9,108.72,109.84,61790.0
2022-01-25 13:30:00,109.78,110.72,109.62,110.68,28302.0,109.78,110.72,109.62,110.68,28302.0
2022-01-25 14:00:00,110.69,111.28,110.57,111.1,20869.0,110.69,111.28,110.57,111.1,20869.0
2022-01-25 14:30:00,111.13,111.22,110.35,111.2,36418.0,111.13,111.22,110.35,111.2,36418.0
2022-01-25 15:00:00,111.19,111.26,109.99,110.0,37762.0,111.19,111.26,109.99,110.0,37762.0
2022-01-25 15:30:00,109.99,110.6,109.7,110.1,126402.0,109.99,110.6,109.7,110.1,126402.0
2022-01-26 09:30:00,111.21,111.21,110.28,110.85,31758.0,111.21,111.21,110.28,110.85,31758.0
2022-01-26 10:00:00,110.82,111.09,109.69,109.7,39555.0,110.82,111.09,109.69,109.7,39555.0
2022-01-26 10:30:00,109.67,110.19,109.42,109.55,96940.0,109.67,110.19,109.42,109.55,96940.0
2022-01-26 11:00:00,109.52,109.6,108.68,109.11,31558.0,109.52,109.6,108.68,109.11,31558.0
2022-01-26 11:30:00,109.04,109.13,108.14,108.8,39321.0,109.04,109.13,108.14,108.8,39321.0
2022-01-26 12:00:00,109.06,109.89,109.06,109.2,18397.0,109.06,109.89,109.06,109.2,18397.0
2022-01-26 12:30:00,109.18,109.25,108.9,109.05,10866.0,109.18,109.25,108.9,109.05,10866.0
2022-01-26 13:00:00,109.06,109.64,108.82,109.59,17710.0,109.06,109.64,108.82,109.59,17710.0
2022-01-26 13:30:00,109.52,110.17,109.28,110.1,13743.0,109.52,110.17,109.28,110.1,13743.0
2022-01-26 14:00:00,110.25,110.82,109.4,110.2,27912.0,110.25,110.82,109.4,110.2,27912.0
2022-01-26 14:30:00,110.2,110.61,108.55,109.23,51537.0,110.2,110.61,108.55,109.23,51537.0
2022-01-26 15:00:00,109.25,109.25,106.7,107.82,42614.0,109.25,109.25,106.7,107.82,42614.0
2022-01-26 15:30:00,107.94,108.1,107.01,107.46,114756.0,107.94,108.1,107.01,107.46,114756.0
2022-01-27 09:30:00,107.65,108.93,106.9,107.05,31300.0,107.65,108.93,106.9,107.05,31300.0
2022-01-27 10:00:00,106.77,108.14,106.07,106.07,21572.0,106.77,108.14,106.07,106.07,21572.0
2022-01-27 10:30:00,106.0,107.57,105.9,107.54,22121.0,106.0,107.57,105.9,107.54,22121.0
2022-01-27 11:00:00,107.58,107.84,106.15,106.52,21675.0,107.58,107.84,106.15,106.52,21675.0
2022-01-27 11:30:00,106.63,107.56,106.59,106.97,13645.0,106.63,107.56,106.59,106.97,13645.0
2022-01-27 12:00:00,106.85,106.89,105.8,106.03,24532.0,106.85,106.89,105.8,106.03,24532.0
2022-01-27 12:30:00,106.12,106.5,105.74,106.25,20290.0,106.12,106.5,105.74,106.25,20290.0
2022-01-27 13:00:00,106.24,106.37,104.8,104.8,52427.0,106.24,106.37,104.8,104.8,52427.0
2022-01-27 13:30:00,104.91,105.6,104.57,105.51,11726.0,104.91,105.6,104.57,105.51,11726.0
2022-01-27 14:00:00,105.76,106.14,105.04,105.14,13997.0,105.76,106.14,105.04,105.14,13997.0
2022-01-27 14:30:00,105.23,105.81,104.84,105.1,21866.0,105.23,105.81,104.84,105.1,21866.0
2022-01-27 15:00:00,105.3,105.61,104.73,105.35,46415.0,105.3,105.61,104.73,105.35,46415.0
2022-01-27 15:30:00,105.41,105.61,104.43,104.6,105110.0,105.41,105.61,104.43,104.6,105110.0
2022-01-28 09:30:00,105.5,105.88,104.78,105.77,20798.0,105.5,105.88,104.78,105.77,20798.0
2022-01-28 10:00:00,105.77,106.38,105.42,105.75,15240.0,105.77,106.38,105.42,105.75,15240.0
2022-01-28 10:30:00,105.79,107.06,105.52,107.06,14377.0,105.79,107.06,105.52,107.06,14377.0
2022-01-28 11:00:00,107.03,108.01,106.77,107.2,14428.0,107.03,108.01,106.77,107.2,14428.0
2022-01-28 11:30:00,107.13,107.37,106.89,107.3,7656.0,107.13,107.37,106.89,107.3,7656.0
2022-01-28 12:00:00,107.28,107.9,106.62,106.62,14244.0,107.28,107.9,106.62,106.62,14244.0
2022-01-28 12:30:00,106.8,106.84,105.86,105.89,13377.0,106.8,106.84,105.86,105.89,13377.0
2022-01-28 13:00:00,105.89,106.62,105.89,106.62,10809.0,105.89,106.62,105.89,106.62,10809.0
2022-01-28 13:30:00,106.71,106.82,106.41,106.7,8778.0,106.71,106.82,106.41,106.7,8778.0
2022-01-28 14:00:00,106.82,106.82,105.31,105.48,14527.0,106.82,106.82,105.31,105.48,14527.0
2022-01-28 14:30:00,105.42,106.6,105.37,106.53,14423.0,105.42,106.6,105.37,106.53,14423.0
2022-01-28 15:00:00,106.62,107.0,106.36,107.0,26668.0,106.62,107.0,106.36,107.0,26668.0
2022-01-28 15:30:00,106.96,108.07,106.62,108.0,106461.0,106.96,108.07,106.62,108.0,106461.0
2022-01-31 09:30:00,107.4,108.06,107.14,107.89,16317.0,107.4,108.06,107.14,107.89,16317.0
2022-01-31 10:00:00,107.95,108.22,107.38,107.97,16341.0,107.95,108.22,107.38,107.97,16341.0
2022-01-31 10:30:00,107.98,108.32,107.5,107.9,11719.0,107.98,108.32,107.5,107.9,11719.0
2022-01-31 11:00:00,108.14,108.6,107.74,108.07,18577.0,108.14,108.6,107.74,108.07,18577.0
2022-01-31 11:30:00,108.15,108.37,107.32,107.89,11028.0,108.15,108.37,107.32,107.89,11028.0
2022-01-31 12:00:00,107.98,108.35,107.61,108.16,11387.0,107.98,108.35,107.61,108.16,11387.0
2022-01-31 12:30:00,108.21,108.51,107.67,108.33,17591.0,108.21,108.51,107.67,108.33,17591.0
2022-01-31 13:00:00,108.32,108.65,108.15,108.43,14592.0,108.32,108.65,108.15,108.43,14592.0
2022-01-31 13:30:00,108.43,108.67,108.1,108.32,8406.0,108.43,108.67,108.1,108.32,8406.0
2022-01-31 14:00:00,108.26,108.87,108.08,108.87,10144.0,108.26,108.87,108.08,108.87,10144.0
2022-01-31 14:30:00,108.81,109.11,108.59,108.67,16431.0,108.81,109.11,108.59,108.67,16431.0
2022-01-31 15:00:00,108.71,108.82,107.87,108.32,15742.0,108.71,108.82,107.87,108.32,15742.0
2022-01-31 15:30:00,108.26,109.05,108.03,109.04,86174.0,108.26,109.05,108.03,109.04,86174.0
2022-02-01 09:30:00,108.89,110.39,107.97,107.98,17944.0,108.89,110.39,107.97,107.98,17944.0
2022-02-01 10:00:00,107.96,107.96,106.32,107.27,17586.0,107.96,107.96,106.32,107.27,17586.0
2022-02-01 10:30:00,107.31,107.85,106.79,107.27,12717.0,107.31,107.85,106.79,107.27,12717.0
2022-02-01 11:00:00,107.25,107.46,106.95,107.16,17260.0,107.25,107.46,106.95,107.16,17260.0
2022-02-01 11:30:00,107.0,108.56,106.81,108.38,30947.0,107.0,108.56,106.81,108.38,30947.0
2022-02-01 12:00:00,108.34,108.52,107.99,107.99,20102.0,108.34,108.52,107.99,107.99,20102.0
2022-02-01 12:30:00,107.9,108.49,107.75,108.29,7149.0,107.9,108.49,107.75,108.29,7149.0
2022-02-01 13:00:00,108.28,108.44,108.05,108.3,3790.0,108.28,108.44,108.05,108.3,3790.0
2022-02-01 13:30:00,108.25,108.29,107.56,107.76,4263.0,108.25,108.29,107.56,107.76,4263.0
2022-02-01 14:00:00,107.9,108.17,107.56,107.67,6045.0,107.9,108.17,107.56,107.67,6045.0
2022-02-01 14:30:00,107.7,108.15,107.59,108.09,10326.0,107.7,108.15,107.59,108.09,10326.0
2022-02-01 15:00:00,108.04,108.59,107.97,108.52,12990.0,108.04,108.59,107.97,108.52,12990.0
2022-02-01 15:30:00,108.59,109.15,108.48,108.66,59613.0,108.59,109.15,108.48,108.66,59613.0
2022-02-02 09:30:00,109.22,109.94,107.51,107.67,25018.0,109.22,109.94,107.51,107.67,25018.0
2022-02-02 10:00:00,107.65,107.73,106.05,106.05,44001.0,107.65,107.73,106.05,106.05,44001.0
2022-02-02 10:30:00,106.19,107.86,105.87,107.38,87173.0,106.19,107.86,105.87,107.38,87173.0
2022-02-02 11:00:00,107.27,107.7,106.29,106.64,28331.0,107.27,107.7,106.29,106.64,28331.0
2022-02-02 11:30:00,106.79,107.05,106.3,106.67,13757.0,106.79,107.05,106.3,106.67,13757.0
2022-02-02 12:00:00,106.57,107.54,106.49,107.38,12257.0,106.57,107.54,106.49,107.38,12257.0
2022-02-02 12:30:00,107.48,107.65,107.24,107.65,11895.0,107.48,107.65,107.24,107.65,11895.0
2022-02-02 13:00:00,107.73,108.24,107.58,107.73,18444.0,107.73,108.24,107.58,107.73,18444.0
2022-02-02 13:30:00,107.77,107.89,107.55,107.8,17792.0,107.77,107.89,107.55,107.8,17792.0
2022-02-02 14:00:00,107.83,108.42,107.77,108.12,13484.0,107.83,108.42,107.77,108.12,13484.0
2022-02-02 14:30:00,108.2,108.61,108.14,108.46,15582.0,108.2,108.61,108.14,108.46,15582.0
2022-02-02 15:00:00,108.52,109.11,107.98,108.56,37981.0,108.52,109.11,107.98,108.56,37981.0
2022-02-02 15:30:00,108.58,108.74,108.24,108.33,84079.0,108.58,108.74,108.24,108.33,84079.0
2022-02-03 09:30:00,107.88,109.13,107.67,108.42,15286.0,107.88,109.13,107.67,108.42,15286.0
2022-02-03 10:00:00,108.03,108.55,107.41,107.49,14399.0,108.03,108.55,107.41,107.49,14399.0
2022-02-03 10:30:00,107.56,109.29,107.42,109.14,26989.0,107.56,109.29,107.42,109.14,26989.0
2022-02-03 11:00:00,109.2,109.81,108.37,108.61,23875.0,109.2,109.81,108.37,108.61,23875.0
2022-02-03 11:30:00,108.69,109.11,108.63,108.66,18026.0,108.69,109.11,108.63,108.66,18026.0
2022-02-03 12:00:00,108.65,109.24,108.54,109.05,15931.0,108.65,109.24,108.54,109.05,15931.0
2022-02-03 12:30:00,108.98,108.98,108.57,108.69,9097.0,108.98,108.98,108.57,108.69,9097.0
2022-02-03 13:00:00,108.63,109.0,108.39,108.87,8425.0,108.63,109.0,108.39,108.87,8425.0
2022-02-03 13:30:00,109.04,109.18,108.85,109.01,5205.0,109.04,109.18,108.85,109.01,5205.0
2022-02-03 14:00:00,109.06,109.12,108.61,108.61,7416.0,109.06,109.12,108.61,108.61,7416.0
2022-02-03 14:30:00,108.62,108.77,107.96,108.27,11851.0,108.62,108.77,107.96,108.27,11851.0
2022-02-03 15:00:00,108.24,108.6,107.99,108.17,13582.0,108.24,108.6,107.99,108.17,13582.0
2022-02-03 15:30:00,108.11,108.2,107.22,107.36,64887.0,108.11,108.2,107.22,107.36,64887.0
2022-02-04 09:30:00,106.95,107.49,103.61,103.91,25958.0,106.95,107.49,103.61,103.91,25958.0
2022-02-04 10:00:00,103.92,104.52,103.47,103.92,19091.0,103.92,104.52,103.47,103.92,19091.0
2022-02-04 10:30:00,104.09,104.19,103.22,103.7,9380.0,104.09,104.19,103.22,103.7,9380.0
2022-02-04 11:00:00,103.64,103.97,103.0,103.56,17640.0,103.64,103.97,103.0,103.56,17640.0
2022-02-04 11:30:00,103.59,105.09,103.59,104.92,15919.0,103.59,105.09,103.59,104.92,15919.0
2022-02-04 12:00:00,104.98,105.03,103.96,103.97,10325.0,104.98,105.03,103.96,103.97,10325.0
2022-02-04 12:30:00,104.12,104.27,103.37,103.77,18228.0,104.12,104.27,103.37,103.77,18228.0
2022-02-04 13:00:00,103.91,104.47,103.87,104.21,7058.0,103.91,104.47,103.87,104.21,7058.0
2022-02-04 13:30:00,104.4,104.67,104.18,104.67,9900.0,104.4,104.67,104.18,104.67,9900.0
2022-02-04 14:00:00,104.69,104.84,104.03,104.04,10566.0,104.69,104.84,104.03,104.04,10566.0
2022-02-04 14:30:00,104.01,104.38,103.85,103.95,13099.0,104.01,104.38,103.85,103.95,13099.0
2022-02-04 15:00:00,103.93,104.81,103.93,104.67,20171.0,103.93,104.81,103.93,104.67,20171.0
2022-02-04 15:30:00,104.68,104.81,103.29,103.96,173182.0,104.68,104.81,103.29,103.96,173182.0
2022-02-07 09:30:00,104.31,105.76,103.98,104.26,35976.0,104.31,105.76,103.98,104.26,35976.0
2022-02-07 10:00:00,104.28,104.48,103.15,103.53,22023.0,104.28,104.48,103.15,103.53,22023.0
2022-02-07 10:30:00,103.47,104.19,103.34,104.03,34174.0,103.47,104.19,103.34,104.03,34174.0
2022-02-07 11:00:00,103.98,104.1,102.9,103.42,15151.0,103.98,104.1,102.9,103.42,15151.0
2022-02-07 11:30:00,103.29,103.5,102.7,103.41,15420.0,103.29,103.5,102.7,103.41,15420.0
2022-02-07 12:00:00,103.41,103.51,102.82,103.02,15659.0,103.41,103.51,102.82,103.02,15659.0
2022-02-07 12:30:00,102.95,103.14,102.73,102.9,8657.0,102.95,103.14,102.73,102.9,8657.0
2022-02-07 13:00:00,102.91,103.15,102.61,103.12,17240.0,102.91,103.15,102.61,103.12,17240.0
2022-02-07 13:30:00,103.02,103.68,102.82,103.55,15567.0,103.02,103.68,102.82,103.55,15567.0
2022-02-07 14:00:00,103.53,104.04,103.53,103.94,21062.0,103.53,104.04,103.53,103.94,21062.0
2022-02-07 14:30:00,103.89,104.02,103.58,103.72,14326.0,103.89,104.02,103.58,103.72,14326.0
2022-02-07 15:00:00,103.67,104.38,103.67,103.81,31359.0,103.67,104.38,103.67,103.81,31359.0
2022-02-07 15:30:00,103.85,104.06,103.0,103.57,93910.0,103.85,104.06,103.0,103.57,93910.0
2022-02-08 09:30:00,103.63,104.81,103.63,104.42,16288.0,103.63,104.81,103.63,104.42,16288.0
2022-02-08 10:00:00,104.34,105.27,103.85,105.02,12552.0,104.34,105.27,103.85,105.02,12552.0
2022-02-08 10:30:00,104.98,105.92,104.92,105.88,9465.0,104.98,105.92,104.92,105.88,9465.0
2022-02-08 11:00:00,105.95,106.64,105.89,106.64,14925.0,105.95,106.64,105.89,106.64,14925.0
2022-02-08 11:30:00,106.63,107.28,106.51,107.12,14876.0,106.63,107.28,106.51,107.12,14876.0
2022-02-08 12:00:00,107.16,107.68,106.56,107.12,27170.0,107.16,107.68,106.56,107.12,27170.0
2022-02-08 12:30:00,107.14,107.56,107.14,107.36,12092.0,107.14,107.56,107.14,107.36,12092.0
2022-02-08 13:00:00,107.34,107.47,106.82,106.83,15142.0,107.34,107.47,106.82,106.83,15142.0
2022-02-08 13:30:00,106.75,107.17,105.96,105.96,18571.0,106.75,107.17,105.96,105.96,18571.0
2022-02-08 14:00:00,106.01,106.42,105.86,106.0,18640.0,106.01,106.42,105.86,106.0,18640.0
2022-02-08 14:30:00,106.02,106.29,105.98,105.99,14136.0,106.02,106.29,105.98,105.99,14136.0
2022-02-08 15:00:00,105.99,106.31,105.72,106.31,34909.0,105.99,106.31,105.72,106.31,34909.0
2022-02-08 15:30:00,106.3,106.67,106.24,106.27,86148.0,106.3,106.67,106.24,106.27,86148.0
2022-02-09 09:30:00,108.35,109.3,107.68,107.68,27234.0,108.35,109.3,107.68,107.68,27234.0
2022-02-09 10:00:00,107.76,109.32,107.64,109.05,26983.0,107.76,109.32,107.64,109.05,26983.0
2022-02-09 10:30:00,109.08,109.77,108.76,109.02,18276.0,109.08,109.77,108.76,109.02,18276.0
2022-02-09 11:00:00,109.05,109.59,109.0,109.15,19000.0,109.05,109.59,109.0,109.15,19000.0
2022-02-09 11:30:00,109.13,109.93,109.06,109.93,14337.0,109.13,109.93,109.06,109.93,14337.0
2022-02-09 12:00:00,109.71,109.73,109.08,109.31,11436.0,109.71,109.73,109.08,109.31,11436.0
2022-02-09 12:30:00,109.21,109.6,109.1,109.48,8482.0,109.21,109.6,109.1,109.48,8482.0
2022-02-09 13:00:00,109.48,109.73,109.22,109.24,7422.0,109.48,109.73,109.22,109.24,7422.0
2022-02-09 13:30:00,109.27,109.44,109.21,109.27,8102.0,109.27,109.44,109.21,109.27,8102.0
2022-02-09 14:00:00,109.34,109.46,109.14,109.29,9306.0,109.34,109.46,109.14,109.29,9306.0
2022-02-09 14:30:00,109.28,109.32,108.3,108.47,13142.0,109.28,109.32,108.3,108.47,13142.0
2022-02-09 15:00:00,108.37,108.64,108.3,108.57,15036.0,108.37,108.64,108.3,108.57,15036.0
2022-02-09 15:30:00,108.5,108.91,108.43,108.55,58686.0,108.5,108.91,108.43,108.55,58686.0
2022-02-10 09:30:00,107.21,107.67,106.5,107.26,32754.0,107.21,107.67,106.5,107.26,32754.0
2022-02-10 10:00:00,107.32,107.35,106.0,106.15,37147.0,107.32,107.35,106.0,106.15,37147.0
2022-02-10 10:30:00,106.18,107.89,106.09,107.34,19926.0,106.18,107.89,106.09,107.34,19926.0
2022-02-10 11:00:00,107.24,107.91,106.84,106.95,16861.0,107.24,107.91,106.84,106.95,16861.0
2022-02-10 11:30:00,106.91,107.2,106.71,107.2,11191.0,106.91,107.2,106.71,107.2,11191.0
2022-02-10 12:00:00,107.25,107.45,106.77,107.45,11602.0,107.25,107.45,106.77,107.45,11602.0
2022-02-10 12:30:00,107.5,107.68,106.85,107.2,18437.0,107.5,107.68,106.85,107.2,18437.0
2022-02-10 13:00:00,107.19,107.3,106.36,106.47,16025.0,107.19,107.3,106.36,106.47,16025.0
2022-02-10 13:30:00,106.33,106.33,105.88,106.22,12493.0,106.33,106.33,105.88,106.22,12493.0
2022-02-10 14:00:00,106.25,106.3,105.89,106.24,31635.0,106.25,106.3,105.89,106.24,31635.0
2022-02-10 14:30:00,106.3,106.54,105.79,105.86,23994.0,106.3,106.54,105.79,105.86,23994.0
2022-02-10 15:00:00,105.98,106.19,105.39,105.87,52400.0,105.98,106.19,105.39,105.87,52400.0
2022-02-10 15:30:00,105.79,105.87,105.03,105.84,105070.0,105.79,105.87,105.03,105.84,105070.0
2022-02-11 09:30:00,105.75,105.91,104.78,104.9,19860.0,105.75,105.91,104.78,104.9,19860.0
2022-02-11 10:00:00,104.83,105.72,104.7,105.21,30537.0,104.83,105.72,104.7,105.21,30537.0
2022-02-11 10:30:00,105.12,105.86,105.03,105.6,25135.0,105.12,105.86,105.03,105.6,25135.0
2022-02-11 11:00:00,105.38,105.9,105.1,105.31,23666.0,105.38,105.9,105.1,105.31,23666.0
2022-02-11 11:30:00,105.38,105.6,104.96,105.35,22467.0,105.38,105.6,104.96,105.35,22467.0
2022-02-11 12:00:00,105.37,106.28,105.29,106.26,27014.0,105.37,106.28,105.29,106.26,27014.0
2022-02-11 12:30:00,106.24,106.65,105.86,105.94,26616.0,106.24,106.65,105.86,105.94,26616.0
2022-02-11 13:00:00,105.95,106.13,105.79,106.02,20684.0,105.95,106.13,105.79,106.02,20684.0
2022-02-11 13:30:00,105.97,105.97,104.19,104.19,17851.0,105.97,105.97,104.19,104.19,17851.0
2022-02-11 14:00:00,104.14,105.39,104.07,104.67,36118.0,104.14,105.39,104.07,104.67,36118.0
2022-02-11 14:30:00,104.74,105.43,104.58,105.09,34146.0,104.74,105.43,104.58,105.09,34146.0
2022-02-11 15:00:00,105.12,105.64,104.9,105.31,35761.0,105.12,105.64,104.9,105.31,35761.0
2022-02-11 15:30:00,105.45,105.46,104.5,105.11,115034.0,105.45,105.46,104.5,105.11,115034.0
2022-02-14 09:30:00,104.73,106.33,104.73,104.99,17534.0,104.73,106.33,104.73,104.99,17534.0
2022-02-14 10:00:00,104.93,104.93,102.67,103.75,61747.0,104.93,104.93,102.67,103.75,61747.0
2022-02-14 10:30:00,103.7,104.04,103.41,103.68,26744.0,103.7,104.04,103.41,103.68,26744.0
2022-02-14 11:00:00,103.56,104.71,103.56,104.59,13775.0,103.56,104.71,103.56,104.59,13775.0
2022-02-14 11:30:00,104.6,105.12,104.33,105.05,12199.0,104.6,105.12,104.33,105.05,12199.0
2022-02-14 12:00:00,105.05,105.38,104.9,105.3,14807.0,105.05,105.38,104.9,105.3,14807.0
2022-02-14 12:30:00,105.22,105.46,105.12,105.36,18494.0,105.22,105.46,105.12,105.36,18494.0
2022-02-14 13:00:00,105.29,105.7,105.16,105.26,24749.0,105.29,105.7,105.16,105.26,24749.0
2022-02-14 13:30:00,105.18,105.18,104.13,104.25,23228.0,105.18,105.18,104.13,104.25,23228.0
2022-02-14 14:00:00,104.27,104.87,103.8,104.85,23267.0,104.27,104.87,103.8,104.85,23267.0
2022-02-14 14:30:00,104.74,105.0,104.32,104.53,19440.0,104.74,105.0,104.32,104.53,19440.0
2022-02-14 15:00:00,104.53,104.67,104.2,104.59,20792.0,104.53,104.67,104.2,104.59,20792.0
2022-02-14 15:30:00,104.61,105.0,104.09,104.41,116336.0,104.61,105.0,104.09,104.41,116336.0
2022-02-15 09:30:00,105.99,107.95,105.99,106.56,19409.0,105.99,107.95,105.99,106.56,19409.0
2022-02-15 10:00:00,106.57,106.73,105.73,106.05,21469.0,106.57,106.73,105.73,106.05,21469.0
2022-02-15 10:30:00,106.14,106.9,106.14,106.74,27784.0,106.14,106.9,106.14,106.74,27784.0
2022-02-15 11:00:00,106.69,107.37,106.42,107.13,19599.0,106.69,107.37,106.42,107.13,19599.0
2022-02-15 11:30:00,107.19,107.6,107.13,107.53,9840.0,107.19,107.6,107.13,107.53,9840.0
2022-02-15 12:00:00,107.58,108.29,107.46,108.01,37727.0,107.58,108.29,107.46,108.01,37727.0
2022-02-15 12:30:00,108.03,108.19,107.76,108.07,26354.0,108.03,108.19,107.76,108.07,26354.0
2022-02-15 13:00:00,108.13,108.59,108.03,108.44,19766.0,108.13,108.59,108.03,108.44,19766.0
2022-02-15 13:30:00,108.46,109.18,108.36,108.82,19755.0,108.46,109.18,108.36,108.82,19755.0
2022-02-15 14:00:00,108.91,109.11,108.55,108.67,16545.0,108.91,109.11,108.55,108.67,16545.0
2022-02-15 14:30:00,108.72,108.99,108.58,108.76,24296.0,108.72,108.99,108.58,108.76,24296.0
2022-02-15 15:00:00,108.77,109.21,108.64,109.09,34795.0,108.77,109.21,108.64,109.09,34795.0
2022-02-15 15:30:00,109.11,109.36,108.42,108.88,126152.0,109.11,109.36,108.42,108.88,126152.0
2022-02-16 09:30:00,108.69,111.44,108.22,110.89,40944.0,108.69,111.44,108.22,110.89,40944.0
2022-02-16 10:00:00,110.44,110.53,109.0,109.87,34947.0,110.44,110.53,109.0,109.87,34947.0
2022-02-16 10:30:00,109.93,110.2,109.32,109.68,15850.0,109.93,110.2,109.32,109.68,15850.0
2022-02-16 11:00:00,109.8,110.73,109.55,110.73,21614.0,109.8,110.73,109.55,110.73,21614.0
2022-02-16 11:30:00,110.59,110.91,110.43,110.78,17017.0,110.59,110.91,110.43,110.78,17017.0
2022-02-16 12:00:00,110.72,111.64,110.59,111.12,44535.0,110.72,111.64,110.59,111.12,44535.0
2022-02-16 12:30:00,111.13,111.31,110.41,110.75,40454.0,111.13,111.31,110.41,110.75,40454.0
2022-02-16 13:00:00,110.74,111.45,110.66,111.41,44285.0,110.74,111.45,110.66,111.41,44285.0
2022-02-16 13:30:00,111.42,111.42,110.97,111.19,19164.0,111.42,111.42,110.97,111.19,19164.0
2022-02-16 14:00:00,111.18,111.9,110.79,111.77,64840.0,111.18,111.9,110.79,111.77,64840.0
2022-02-16 14:30:00,111.82,112.08,110.66,110.87,43537.0,111.82,112.08,110.66,110.87,43537.0
2022-02-16 15:00:00,110.93,111.72,110.91,111.55,51345.0,110.93,111.72,110.91,111.55,51345.0
2022-02-16 15:30:00,111.49,112.03,110.96,111.11,186575.0,111.49,112.03,110.96,111.11,186575.0
2022-02-17 09:30:00,112.09,114.5,109.4,109.62,130393.0,112.09,114.5,109.4,109.62,130393.0
2022-02-17 10:00:00,109.61,109.81,106.01,106.45,116920.0,109.61,109.81,106.01,106.45,116920.0
2022-02-17 10:30:00,106.45,109.11,106.22,108.53,196862.0,106.45,109.11,106.22,108.53,196862.0
2022-02-17 11:00:00,108.4,109.05,107.78,108.74,52968.0,108.4,109.05,107.78,108.74,52968.0
2022-02-17 11:30:00,108.85,109.59,108.28,108.28,38273.0,108.85,109.59,108.28,108.28,38273.0
2022-02-17 12:00:00,108.11,108.39,107.87,108.12,38565.0,108.11,108.39,107.87,108.12,38565.0
2022-02-17 12:30:00,108.12,108.12,106.54,106.96,131342.0,108.12,108.12,106.54,106.96,131342.0
2022-02-17 13:00:00,106.86,107.41,105.93,105.93,104327.0,106.86,107.41,105.93,105.93,104327.0
2022-02-17 13:30:00,106.03,106.2,105.22,105.5,44565.0,106.03,106.2,105.22,105.5,44565.0
2022-02-17 14:00:00,105.44,106.61,105.22,106.2,53419.0,105.44,106.61,105.22,106.2,53419.0
2022-02-17 14:30:00,106.26,107.03,105.98,106.85,34538.0,106.26,107.03,105.98,106.85,34538.0
2022-02-17 15:00:00,106.87,107.09,106.2,107.01,51863.0,106.87,107.09,106.2,107.01,51863.0
2022-02-17 15:30:00,107.04,107.55,106.51,106.93,190990.0,107.04,107.55,106.51,106.93,190990.0
2022-02-18 09:30:00,106.19,109.29,105.27,109.13,75029.0,106.19,109.29,105.27,109.13,75029.0
2022-02-18 10:00:00,109.36,110.07,108.03,108.03,54148.0,109.36,110.07,108.03,108.03,54148.0
2022-02-18 10:30:00,108.14,108.46,107.29,107.4,56223.0,108.14,108.46,107.29,107.4,56223.0
2022-02-18 11:00:00,107.24,107.42,106.42,107.21,27623.0,107.24,107.42,106.42,107.21,27623.0
2022-02-18 11:30:00,107.12,108.75,107.12,108.59,53999.0,107.12,108.75,107.12,108.59,53999.0
2022-02-18 12:00:00,108.59,109.8,108.46,109.68,34705.0,108.59,109.8,108.46,109.68,34705.0
2022-02-18 12:30:00,109.59,110.22,109.47,109.73,45600.0,109.59,110.22,109.47,109.73,45600.0
2022-02-18 13:00:00,109.65,109.73,109.37,109.48,51122.0,109.65,109.73,109.37,109.48,51122.0
2022-02-18 13:30:00,109.41,110.25,109.05,109.92,57850.0,109.41,110.25,109.05,109.92,57850.0
2022-02-18 14:00:00,109.86,110.39,109.36,110.23,35340.0,109.86,110.39,109.36,110.23,35340.0
2022-02-18 14:30:00,110.19,110.91,109.71,110.14,122181.0,110.19,110.91,109.71,110.14,122181.0
2022-02-18 15:00:00,110.25,110.72,109.12,109.7,67789.0,110.25,110.72,109.12,109.7,67789.0
2022-02-18 15:30:00,109.67,110.4,109.49,109.89,168474.0,109.67,110.4,109.49,109.89,168474.0
2022-02-22 09:30:00,109.48,109.48,107.46,108.2,55615.0,109.48,109.48,107.46,108.2,55615.0
2022-02-22 10:00:00,108.27,109.23,107.71,108.78,31883.0,108.27,109.23,107.71,108.78,31883.0
2022-02-22 10:30:00,108.75,109.53,108.1,108.3,39776.0,108.75,109.53,108.1,108.3,39776.0
2022-02-22 11:00:00,108.34,108.43,106.7,107.28,43467.0,108.34,108.43,106.7,107.28,43467.0
2022-02-22 11:30:00,107.26,107.6,107.0,107.27,27397.0,107.26,107.6,107.0,107.27,27397.0
2022-02-22 12:00:00,107.17,107.3,105.57,106.28,48160.0,107.17,107.3,105.57,106.28,48160.0
2022-02-22 12:30:00,106.44,107.23,106.16,107.19,30424.0,106.44,107.23,106.16,107.19,30424.0
2022-02-22 13:00:00,107.15,107.22,105.94,106.22,32570.0,107.15,107.22,105.94,106.22,32570.0
2022-02-22 13:30:00,106.27,106.62,105.39,105.9,82584.0,106.27,106.62,105.39,105.9,82584.0
2022-02-22 14:00:00,105.89,105.94,105.07,105.9,49316.0,105.89,105.94,105.07,105.9,49316.0
2022-02-22 14:30:00,105.83,107.23,105.72,106.95,59263.0,105.83,107.23,105.72,106.95,59263.0
2022-02-22 15:00:00,106.99,107.75,106.98,107.16,83048.0,106.99,107.75,106.98,107.16,83048.0
2022-02-22 15:30:00,107.14,107.14,105.08,105.36,151625.0,107.14,107.14,105.08,105.36,151625.0
2022-02-23 09:30:00,106.32,106.34,103.55,103.87,32583.0,106.32,106.34,103.55,103.87,32583.0
2022-02-23 10:00:00,103.65,104.04,102.64,102.66,73958.0,103.65,104.04,102.64,102.66,73958.0
2022-02-23 10:30:00,102.7,105.14,102.5,104.73,47316.0,102.7,105.14,102.5,104.73,47316.0
2022-02-23 11:00:00,104.89,105.79,104.35,105.39,18456.0,104.89,105.79,104.35,105.39,18456.0
2022-02-23 11:30:00,105.27,105.78,104.92,105.76,17038.0,105.27,105.78,104.92,105.76,17038.0
2022-02-23 12:00:00,105.51,106.24,105.36,106.02,16031.0,105.51,106.24,105.36,106.02,16031.0
2022-02-23 12:30:00,105.95,106.42,105.76,106.24,17086.0,105.95,106.42,105.76,106.24,17086.0
2022-02-23 13:00:00,106.13,106.25,105.4,105.46,21366.0,106.13,106.25,105.4,105.46,21366.0
2022-02-23 13:30:00,105.59,106.21,104.89,104.99,34927.0,105.59,106.21,104.89,104.99,34927.0
2022-02-23 14:00:00,104.97,105.13,104.37,104.46,16479.0,104.97,105.13,104.37,104.46,16479.0
2022-02-23 14:30:00,104.54,105.03,104.46,104.73,31848.0,104.54,105.03,104.46,104.73,31848.0
2022-02-23 15:00:00,104.76,104.79,103.85,104.74,25259.0,104.76,104.79,103.85,104.74,25259.0
2022-02-23 15:30:00,104.67,104.82,103.87,104.19,145876.0,104.67,104.82,103.87,104.19,145876.0
2022-02-24 09:30:00,100.93,102.4,100.0,102.4,47339.0,100.93,102.4,100.0,102.4,47339.0
2022-02-24 10:00:00,102.67,104.71,101.73,103.59,61912.0,102.67,104.71,101.73,103.59,61912.0
2022-02-24 10:30:00,103.59,104.54,103.0,103.58,18709.0,103.59,104.54,103.0,103.58,18709.0
2022-02-24 11:00:00,103.39,103.97,102.56,102.7,18001.0,103.39,103.97,102.56,102.7,18001.0
2022-02-24 11:30:00,102.76,103.06,102.12,102.93,17185.0,102.76,103.06,102.12,102.93,17185.0
2022-02-24 12:00:00,102.9,103.17,102.52,103.0,18124.0,102.9,103.17,102.52,103.0,18124.0
2022-02-24 12:30:00,102.99,104.19,102.98,103.82,37483.0,102.99,104.19,102.98,103.82,37483.0
2022-02-24 13:00:00,103.72,104.06,103.13,103.3,10713.0,103.72,104.06,103.13,103.3,10713.0
2022-02-24 13:30:00,103.22,104.26,103.19,103.43,15972.0,103.22,104.26,103.19,103.43,15972.0
2022-02-24 14:00:00,103.42,104.6,103.37,104.59,11176.0,103.42,104.6,103.37,104.59,11176.0
2022-02-24 14:30:00,104.7,105.34,104.62,105.17,17811.0,104.7,105.34,104.62,105.17,17811.0
2022-02-24 15:00:00,105.17,105.82,105.16,105.54,23757.0,105.17,105.82,105.16,105.54,23757.0
2022-02-24 15:30:00,105.62,106.65,105.53,106.5,108159.0,105.62,106.65,105.53,106.5,108159.0
2022-02-25 09:30:00,105.92,108.21,105.92,107.77,76584.0,105.92,108.21,105.92,107.77,76584.0
2022-02-25 10:00:00,107.95,108.9,106.51,108.9,52170.0,107.95,108.9,106.51,108.9,52170.0
2022-02-25 10:30:00,109.17,110.73,109.17,110.1,43932.0,109.17,110.73,109.17,110.1,43932.0
2022-02-25 11:00:00,110.01,110.63,109.75,110.58,18901.0,110.01,110.63,109.75,110.58,18901.0
2022-02-25 11:30:00,110.6,111.3,110.39,111.08,26470.0,110.6,111.3,110.39,111.08,26470.0
2022-02-25 12:00:00,111.08,111.4,110.76,111.36,19046.0,111.08,111.4,110.76,111.36,19046.0
2022-02-25 12:30:00,111.37,112.46,111.34,112.38,28173.0,111.37,112.46,111.34,112.38,28173.0
2022-02-25 13:00:00,112.43,112.61,111.47,112.05,24055.0,112.43,112.61,111.47,112.05,24055.0
2022-02-25 13:30:00,111.96,112.4,111.43,111.59,28440.0,111.96,112.4,111.43,111.59,28440.0
2022-02-25 14:00:00,111.56,112.58,111.37,112.56,46771.0,111.56,112.58,111.37,112.56,46771.0
2022-02-25 14:30:00,112.59,112.64,111.89,112.34,31947.0,112.59,112.64,111.89,112.34,31947.0
2022-02-25 15:00:00,112.32,113.13,112.01,112.79,62426.0,112.32,113.13,112.01,112.79,62426.0
2022-02-25 15:30:00,112.89,113.09,112.41,112.77,119487.0,112.89,113.09,112.41,112.77,119487.0
2022-02-28 09:30:00,110.18,114.55,109.78,114.22,61293.0,110.18,114.55,109.78,114.22,61293.0
2022-02-28 10:00:00,114.31,114.7,112.97,113.97,53791.0,114.31,114.7,112.97,113.97,53791.0
2022-02-28 10:30:00,113.88,114.48,113.12,114.48,32776.0,113.88,114.48,113.12,114.48,32776.0
2022-02-28 11:00:00,114.54,115.13,114.28,114.79,32011.0,114.54,115.13,114.28,114.79,32011.0
2022-02-28 11:30:00,114.77,114.77,114.21,114.75,15195.0,114.77,114.77,114.21,114.75,15195.0
2022-02-28 12:00:00,114.73,114.79,114.09,114.09,19370.0,114.73,114.79,114.09,114.09,19370.0
2022-02-28 12:30:00,114.09,114.09,113.35,113.95,19644.0,114.09,114.09,113.35,113.95,19644.0
2022-02-28 13:00:00,113.87,113.97,113.29,113.72,18722.0,113.87,113.97,113.29,113.72,18722.0
2022-02-28 13:30:00,113.7,113.77,113.19,113.6,19244.0,113.7,113.77,113.19,113.6,19244.0
2022-02-28 14:00:00,113.46,113.46,112.76,113.17,19008.0,113.46,113.46,112.76,113.17,19008.0
2022-02-28 14:30:00,113.06,113.96,112.74,113.72,14779.0,113.06,113.96,112.74,113.72,14779.0
2022-02-28 15:00:00,113.71,114.49,113.53,114.35,49643.0,113.71,114.49,113.53,114.35,49643.0
2022-02-28 15:30:00,114.35,115.08,113.99,114.68,127394.0,114.35,115.08,113.99,114.68,127394.0
2022-03-01 09:30:00,114.05,114.82,113.1,113.4,25001.0,114.05,114.82,113.1,113.4,25001.0
2022-03-01 10:00:00,113.37,114.42,113.12,114.08,31516.0,113.37,114.42,113.12,114.08,31516.0
2022-03-01 10:30:00,113.94,113.94,111.65,112.34,41108.0,113.94,113.94,111.65,112.34,41108.0
2022-03-01 11:00:00,112.16,114.03,112.15,113.83,21513.0,112.16,114.03,112.15,113.83,21513.0
2022-03-01 11:30:00,113.78,113.79,112.47,112.79,21236.0,113.78,113.79,112.47,112.79,21236.0
2022-03-01 12:00:00,112.79,113.33,112.53,112.87,15269.0,112.79,113.33,112.53,112.87,15269.0
2022-03-01 12:30:00,112.76,113.72,112.71,113.72,14279.0,112.76,113.72,112.71,113.72,14279.0
2022-03-01 13:00:00,113.68,113.75,112.86,112.86,16774.0,113.68,113.75,112.86,112.86,16774.0
2022-03-01 13:30:00,112.86,113.25,112.32,112.99,21504.0,112.86,113.25,112.32,112.99,21504.0
2022-03-01 14:00:00,112.91,113.46,112.73,113.12,18481.0,112.91,113.46,112.73,113.12,18481.0
2022-03-01 14:30:00,113.07,113.76,112.94,113.12,33954.0,113.07,113.76,112.94,113.12,33954.0
2022-03-01 15:00:00,113.1,113.78,112.83,113.02,30186.0,113.1,113.78,112.83,113.02,30186.0
2022-03-01 15:30:00,112.93,113.35,112.36,112.86,103634.0,112.93,113.35,112.36,112.86,103634.0
2022-03-02 09:30:00,114.38,117.6,114.38,117.58,51596.0,114.38,117.6,114.38,117.58,51596.0
2022-03-02 10:00:00,117.77,119.38,116.88,119.07,53948.0,117.77,119.38,116.88,119.07,53948.0
2022-03-02 10:30:00,119.16,119.33,117.78,118.23,57027.0,119.16,119.33,117.78,118.23,57027.0
2022-03-02 11:00:00,118.15,118.93,118.09,118.61,47613.0,118.15,118.93,118.09,118.61,47613.0
2022-03-02 11:30:00,118.66,119.63,118.61,119.35,42236.0,118.66,119.63,118.61,119.35,42236.0
2022-03-02 12:00:00,119.38,120.39,119.38,120.39,45637.0,119.38,120.39,119.38,120.39,45637.0
2022-03-02 12:30:00,120.47,120.57,119.97,120.42,71314.0,120.47,120.57,119.97,120.42,71314.0
2022-03-02 13:00:00,120.41,120.58,119.88,120.1,33348.0,120.41,120.58,119.88,120.1,33348.0
2022-03-02 13:30:00,120.11,120.95,119.99,120.87,59088.0,120.11,120.95,119.99,120.87,59088.0
2022-03-02 14:00:00,120.86,120.95,120.24,120.42,53524.0,120.86,120.95,120.24,120.42,53524.0
2022-03-02 14:30:00,120.42,120.78,120.11,120.27,31061.0,120.42,120.78,120.11,120.27,31061.0
2022-03-02 15:00:00,120.22,120.85,119.98,120.11,34423.0,120.22,120.85,119.98,120.11,34423.0
2022-03-02 15:30:00,120.11,120.58,119.75,119.81,163715.0,120.11,120.58,119.75,119.81,163715.0
2022-03-03 09:30:00,119.91,120.24,117.52,117.65,65321.0,119.91,120.24,117.52,117.65,65321.0
2022-03-03 10:00:00,117.7,118.5,116.02,116.23,93041.0,117.7,118.5,116.02,116.23,93041.0
2022-03-03 10:30:00,116.27,116.28,114.38,114.82,69100.0,116.27,116.28,114.38,114.82,69100.0
2022-03-03 11:00:00,114.82,115.41,114.18,114.71,51154.0,114.82,115.41,114.18,114.71,51154.0
2022-03-03 11:30:00,114.86,114.86,113.65,113.98,37860.0,114.86,114.86,113.65,113.98,37860.0
2022-03-03 12:00:00,113.98,114.45,113.43,113.49,59167.0,113.98,114.45,113.43,113.49,59167.0
2022-03-03 12:30:00,113.54,114.56,113.12,113.96,38331.0,113.54,114.56,113.12,113.96,38331.0
2022-03-03 13:00:00,114.05,114.27,113.6,114.01,31077.0,114.05,114.27,113.6,114.01,31077.0
2022-03-03 13:30:00,114.0,114.25,113.66,113.87,33948.0,114.0,114.25,113.66,113.87,33948.0
2022-03-03 14:00:00,113.89,114.04,113.3,113.41,42207.0,113.89,114.04,113.3,113.41,42207.0
2022-03-03 14:30:00,113.38,113.74,112.95,113.19,45590.0,113.38,113.74,112.95,113.19,45590.0
2022-03-03 15:00:00,113.13,113.84,112.95,113.83,37011.0,113.13,113.84,112.95,113.83,37011.0
2022-03-03 15:30:00,113.75,113.83,112.77,113.11,108746.0,113.75,113.83,112.77,113.11,108746.0
2022-03-04 09:30:00,111.94,114.37,111.2,114.21,105822.0,111.94,114.37,111.2,114.21,105822.0
2022-03-04 10:00:00,114.1,115.66,114.09,115.52,63170.0,114.1,115.66,114.09,115.52,63170.0
2022-03-04 10:30:00,115.59,115.85,114.13,114.3,59473.0,115.59,115.85,114.13,114.3,59473.0
2022-03-04 11:00:00,114.31,114.69,113.77,114.03,42579.0,114.31,114.69,113.77,114.03,42579.0
2022-03-04 11:30:00,114.08,114.22,113.11,114.07,25540.0,114.08,114.22,113.11,114.07,25540.0
2022-03-04 12:00:00,114.16,115.49,113.92,115.41,23862.0,114.16,115.49,113.92,115.41,23862.0
2022-03-04 12:30:00,115.33,116.29,115.3,116.19,25010.0,115.33,116.29,115.3,116.19,25010.0
2022-03-04 13:00:00,116.29,116.55,115.66,116.31,25045.0,116.29,116.55,115.66,116.31,25045.0
2022-03-04 13:30:00,116.38,116.56,115.45,115.45,35685.0,116.38,116.56,115.45,115.45,35685.0
2022-03-04 14:00:00,115.45,115.54,114.19,114.22,36171.0,115.45,115.54,114.19,114.22,36171.0
2022-03-04 14:30:00,114.15,114.41,113.6,113.84,36103.0,114.15,114.41,113.6,113.84,36103.0
2022-03-04 15:00:00,113.86,114.47,113.32,113.32,47489.0,113.86,114.47,113.32,113.32,47489.0
2022-03-04 15:30:00,113.24,113.32,112.6,113.1,85182.0,113.24,113.32,112.6,113.1,85182.0
2022-03-07 09:30:00,111.78,113.31,111.78,112.7,39097.0,111.78,113.31,111.78,112.7,39097.0
2022-03-07 10:00:00,112.66,113.86,112.53,113.35,28481.0,112.66,113.86,112.53,113.35,28481.0
2022-03-07 10:30:00,113.36,113.41,111.42,111.82,29886.0,113.36,113.41,111.42,111.82,29886.0
2022-03-07 11:00:00,111.82,111.82,110.46,110.67,33754.0,111.82,111.82,110.46,110.67,33754.0
2022-03-07 11:30:00,110.56,110.66,109.5,109.5,18405.0,110.56,110.66,109.5,109.5,18405.0
2022-03-07 12:00:00,109.47,109.79,108.83,109.27,26902.0,109.47,109.79,108.83,109.27,26902.0
2022-03-07 12:30:00,109.28,109.75,109.02,109.51,37101.0,109.28,109.75,109.02,109.51,37101.0
2022-03-07 13:00:00,109.5,109.92,109.39,109.78,32781.0,109.5,109.92,109.39,109.78,32781.0
2022-03-07 13:30:00,109.76,110.0,108.98,109.06,28485.0,109.76,110.0,108.98,109.06,28485.0
2022-03-07 14:00:00,109.0,109.16,108.39,108.55,39278.0,109.0,109.16,108.39,108.55,39278.0
2022-03-07 14:30:00,108.52,109.13,108.26,109.03,50386.0,108.52,109.13,108.26,109.03,50386.0
2022-03-07 15:00:00,109.11,109.85,109.07,109.78,79016.0,109.11,109.85,109.07,109.78,79016.0
2022-03-07 15:30:00,109.78,109.79,108.6,108.84,173951.0,109.78,109.79,108.6,108.84,173951.0
2022-03-08 09:30:00,109.9,110.0,108.63,109.39,41992.0,109.9,110.0,108.63,109.39,41992.0
2022-03-08 10:00:00,109.3,110.81,108.32,109.76,40967.0,109.3,110.81,108.32,109.76,40967.0
2022-03-08 10:30:00,109.62,110.93,108.57,110.93,71926.0,109.62,110.93,108.57,110.93,71926.0
2022-03-08 11:00:00,110.9,111.5,110.78,111.04,13289.0,110.9,111.5,110.78,111.04,13289.0
2022-03-08 11:30:00,111.03,111.54,110.6,111.29,16718.0,111.03,111.54,110.6,111.29,16718.0
2022-03-08 12:00:00,111.39,113.12,111.2,112.96,33134.0,111.39,113.12,111.2,112.96,33134.0
2022-03-08 12:30:00,113.0,114.19,112.9,114.07,21555.0,113.0,114.19,112.9,114.07,21555.0
2022-03-08 13:00:00,114.2,114.84,114.2,114.4,61256.0,114.2,114.84,114.2,114.4,61256.0
2022-03-08 13:30:00,114.36,114.41,113.57,113.7,44152.0,114.36,114.41,113.57,113.7,44152.0
2022-03-08 14:00:00,113.65,114.0,113.24,113.8,54203.0,113.65,114.0,113.24,113.8,54203.0
2022-03-08 14:30:00,113.74,114.09,113.4,113.8,17131.0,113.74,114.09,113.4,113.8,17131.0
2022-03-08 15:00:00,113.79,114.21,112.84,112.84,21631.0,113.79,114.21,112.84,112.84,21631.0
2022-03-08 15:30:00,112.95,113.05,111.54,111.58,84115.0,112.95,113.05,111.54,111.58,84115.0
2022-03-09 09:30:00,114.04,115.49,113.57,113.73,64748.0,114.04,115.49,113.57,113.73,64748.0
2022-03-09 10:00:00,113.6,114.37,112.85,112.94,45716.0,113.6,114.37,112.85,112.94,45716.0
2022-03-09 10:30:00,112.88,113.58,112.63,113.28,59433.0,112.88,113.58,112.63,113.28,59433.0
2022-03-09 11:00:00,113.43,113.98,113.37,113.38,42399.0,113.43,113.98,113.37,113.38,42399.0
2022-03-09 11:30:00,113.37,113.88,113.0,113.5,12951.0,113.37,113.88,113.0,113.5,12951.0
2022-03-09 12:00:00,113.6,113.71,113.09,113.64,19281.0,113.6,113.71,113.09,113.64,19281.0
2022-03-09 12:30:00,113.61,113.66,112.4,112.48,36635.0,113.61,113.66,112.4,112.48,36635.0
2022-03-09 13:00:00,112.4,112.4,111.28,111.42,32860.0,112.4,112.4,111.28,111.42,32860.0
2022-03-09 13:30:00,111.42,111.62,110.25,110.47,24257.0,111.42,111.62,110.25,110.47,24257.0
2022-03-09 14:00:00,110.53,111.0,110.29,110.56,30645.0,110.53,111.0,110.29,110.56,30645.0
2022-03-09 14:30:00,110.59,111.07,110.27,110.58,33267.0,110.59,111.07,110.27,110.58,33267.0
2022-03-09 15:00:00,110.55,111.62,110.55,111.23,25293.0,110.55,111.62,110.55,111.23,25293.0
2022-03-09 15:30:00,111.31,111.47,109.95,110.22,74830.0,111.31,111.47,109.95,110.22,74830.0
2022-03-10 09:30:00,109.0,110.1,108.39,110.06,34150.0,109.0,110.1,108.39,110.06,34150.0
2022-03-10 10:00:00,109.96,110.33,109.43,109.88,24978.0,109.96,110.33,109.43,109.88,24978.0
2022-03-10 10:30:00,109.88,110.65,109.55,109.73,21550.0,109.88,110.65,109.55,109.73,21550.0
2022-03-10 11:00:00,109.75,110.2,109.44,110.0,25732.0,109.75,110.2,109.44,110.0,25732.0
2022-03-10 11:30:00,110.06,110.24,109.84,110.22,20393.0,110.06,110.24,109.84,110.22,20393.0
2022-03-10 12:00:00,110.28,110.81,110.08,110.54,13861.0,110.28,110.81,110.08,110.54,13861.0
2022-03-10 12:30:00,110.33,110.59,109.98,110.5,15820.0,110.33,110.59,109.98,110.5,15820.0
2022-03-10 13:00:00,110.62,110.96,110.29,110.72,13810.0,110.62,110.96,110.29,110.72,13810.0
2022-03-10 13:30:00,110.84,110.87,110.23,110.34,15262.0,110.84,110.87,110.23,110.34,15262.0
2022-03-10 14:00:00,110.31,110.7,110.17,110.39,16526.0,110.31,110.7,110.17,110.39,16526.0
2022-03-10 14:30:00,110.4,110.75,110.03,110.44,18317.0,110.4,110.75,110.03,110.44,18317.0
2022-03-10 15:00:00,110.45,110.64,110.06,110.59,20924.0,110.45,110.64,110.06,110.59,20924.0
2022-03-10 15:30:00,110.56,110.88,110.08,110.52,65567.0,110.56,110.88,110.08,110.52,65567.0
2022-03-11 09:30:00,110.26,111.0,109.01,110.49,34763.0,110.26,111.0,109.01,110.49,34763.0
2022-03-11 10:00:00,110.08,110.77,110.0,110.48,15803.0,110.08,110.77,110.0,110.48,15803.0
2022-03-11 10:30:00,110.35,111.9,110.27,111.9,21946.0,110.35,111.9,110.27,111.9,21946.0
2022-03-11 11:00:00,111.83,111.97,111.27,111.38,18739.0,111.83,111.97,111.27,111.38,18739.0
2022-03-11 11:30:00,111.4,111.6,111.17,111.31,13872.0,111.4,111.6,111.17,111.31,13872.0
2022-03-11 12:00:00,111.26,111.29,110.71,111.29,12041.0,111.26,111.29,110.71,111.29,12041.0
2022-03-11 12:30:00,111.21,111.33,110.89,111.15,12735.0,111.21,111.33,110.89,111.15,12735.0
2022-03-11 13:00:00,111.2,111.25,110.98,111.05,16281.0,111.2,111.25,110.98,111.05,16281.0
2022-03-11 13:30:00,111.09,111.34,110.94,110.95,15668.0,111.09,111.34,110.94,110.95,15668.0
2022-03-11 14:00:00,110.92,110.96,110.49,110.94,12498.0,110.92,110.96,110.49,110.94,12498.0
2022-03-11 14:30:00,110.9,110.94,110.67,110.75,13744.0,110.9,110.94,110.67,110.75,13744.0
2022-03-11 15:00:00,110.75,111.15,110.68,110.78,17564.0,110.75,111.15,110.68,110.78,17564.0
2022-03-11 15:30:00,110.74,110.74,110.33,110.69,62777.0,110.74,110.74,110.33,110.69,62777.0
2022-03-14 09:30:00,111.07,112.54,111.0,112.42,47288.0,111.07,112.54,111.0,112.42,47288.0
2022-03-14 10:00:00,112.4,113.48,112.32,113.34,20091.0,112.4,113.48,112.32,113.34,20091.0
2022-03-14 10:30:00,113.34,114.31,113.16,114.09,32217.0,113.34,114.31,113.16,114.09,32217.0
2022-03-14 11:00:00,114.21,114.21,112.97,113.23,11864.0,114.21,114.21,112.97,113.23,11864.0
2022-03-14 11:30:00,113.16,113.7,112.91,112.91,17746.0,113.16,113.7,112.91,112.91,17746.0
2022-03-14 12:00:00,112.85,113.52,112.7,113.52,21327.0,112.85,113.52,112.7,113.52,21327.0
2022-03-14 12:30:00,113.73,113.78,113.37,113.42,15527.0,113.73,113.78,113.37,113.42,15527.0
2022-03-14 13:00:00,113.45,113.45,112.71,112.8,20773.0,113.45,113.45,112.71,112.8,20773.0
2022-03-14 13:30:00,112.89,112.9,112.0,112.0,30839.0,112.89,112.9,112.0,112.0,30839.0
2022-03-14 14:00:00,112.0,112.93,111.86,112.82,20307.0,112.0,112.93,111.86,112.82,20307.0
2022-03-14 14:30:00,112.8,112.95,112.29,112.81,40551.0,112.8,112.95,112.29,112.81,40551.0
2022-03-14 15:00:00,112.87,113.74,112.7,113.64,45053.0,112.87,113.74,112.7,113.64,45053.0
2022-03-14 15:30:00,113.63,113.64,112.9,113.07,93387.0,113.63,113.64,112.9,113.07,93387.0
2022-03-15 09:30:00,113.07,114.85,113.07,114.66,23866.0,113.07,114.85,113.07,114.66,23866.0
2022-03-15 10:00:00,114.65,114.98,113.84,114.81,25826.0,114.65,114.98,113.84,114.81,25826.0
2022-03-15 10:30:00,114.81,115.39,114.3,114.41,41145.0,114.81,115.39,114.3,114.41,41145.0
2022-03-15 11:00:00,114.58,114.61,113.85,114.04,21082.0,114.58,114.61,113.85,114.04,21082.0
2022-03-15 11:30:00,114.13,114.19,113.37,113.54,26030.0,114.13,114.19,113.37,113.54,26030.0
2022-03-15 12:00:00,113.64,113.89,113.36,113.89,16819.0,113.64,113.89,113.36,113.89,16819.0
2022-03-15 12:30:00,113.93,114.37,113.85,114.37,27715.0,113.93,114.37,113.85,114.37,27715.0
2022-03-15 13:00:00,114.39,114.52,113.6,113.98,22199.0,114.39,114.52,113.6,113.98,22199.0
2022-03-15 13:30:00,114.04,114.78,113.68,114.4,44343.0,114.04,114.78,113.68,114.4,44343.0
2022-03-15 14:00:00,114.39,114.48,113.53,113.64,16003.0,114.39,114.48,113.53,113.64,16003.0
2022-03-15 14:30:00,113.62,114.31,113.55,114.31,36913.0,113.62,114.31,113.55,114.31,36913.0
2022-03-15 15:00:00,114.26,115.25,114.25,115.16,29001.0,114.26,115.25,114.25,115.16,29001.0
2022-03-15 15:30:00,115.23,115.96,115.11,115.26,87676.0,115.23,115.96,115.11,115.26,87676.0
2022-03-16 09:30:00,116.0,118.57,116.0,117.11,56106.0,116.0,118.57,116.0,117.11,56106.0
2022-03-16 10:00:00,117.09,118.98,116.31,118.88,35845.0,117.09,118.98,116.31,118.88,35845.0
2022-03-16 10:30:00,118.89,118.89,116.76,116.76,16417.0,118.89,118.89,116.76,116.76,16417.0
2022-03-16 11:00:00,116.69,118.47,116.21,118.29,22824.0,116.69,118.47,116.21,118.29,22824.0
2022-03-16 11:30:00,118.4,118.7,117.84,117.98,15442.0,118.4,118.7,117.84,117.98,15442.0
2022-03-16 12:00:00,117.91,118.35,117.6,118.34,17383.0,117.91,118.35,117.6,118.34,17383.0
2022-03-16 12:30:00,118.24,118.38,117.43,117.59,18967.0,118.24,118.38,117.43,117.59,18967.0
2022-03-16 13:00:00,117.6,117.65,117.03,117.32,16426.0,117.6,117.65,117.03,117.32,16426.0
2022-03-16 13:30:00,117.33,117.53,117.04,117.04,16798.0,117.33,117.53,117.04,117.04,16798.0
2022-03-16 14:00:00,116.7,117.02,115.43,115.43,21489.0,116.7,117.02,115.43,115.43,21489.0
2022-03-16 14:30:00,115.33,116.73,115.14,116.12,28831.0,115.33,116.73,115.14,116.12,28831.0
2022-03-16 15:00:00,116.12,117.22,116.12,117.19,29646.0,116.12,117.22,116.12,117.19,29646.0
2022-03-16 15:30:00,117.27,117.95,116.87,117.95,79754.0,117.27,117.95,116.87,117.95,79754.0
2022-03-17 09:30:00,116.3,117.39,115.65,116.45,12481.0,116.3,117.39,115.65,116.45,12481.0
2022-03-17 10:00:00,116.8,117.29,115.4,115.74,11923.0,116.8,117.29,115.4,115.74,11923.0
2022-03-17 10:30:00,115.97,115.98,114.75,115.35,21940.0,115.97,115.98,114.75,115.35,21940.0
2022-03-17 11:00:00,115.23,116.06,114.68,114.69,26718.0,115.23,116.06,114.68,114.69,26718.0
2022-03-17 11:30:00,114.8,115.71,114.77,115.69,8748.0,114.8,115.71,114.77,115.69,8748.0
2022-03-17 12:00:00,115.76,116.67,115.7,116.2,15438.0,115.76,116.67,115.7,116.2,15438.0
2022-03-17 12:30:00,116.2,116.68,116.08,116.68,7083.0,116.2,116.68,116.08,116.68,7083.0
2022-03-17 13:00:00,116.62,117.37,116.41,117.37,14743.0,116.62,117.37,116.41,117.37,14743.0
2022-03-17 13:30:00,117.27,117.9,117.15,117.72,14123.0,117.27,117.9,117.15,117.72,14123.0
2022-03-17 14:00:00,117.82,117.87,117.12,117.28,43372.0,117.82,117.87,117.12,117.28,43372.0
2022-03-17 14:30:00,117.46,118.07,117.32,118.02,14939.0,117.46,118.07,117.32,118.02,14939.0
2022-03-17 15:00:00,117.97,118.53,117.79,118.25,22146.0,117.97,118.53,117.79,118.25,22146.0
2022-03-17 15:30:00,118.19,118.97,118.13,118.96,65160.0,118.19,118.97,118.13,118.96,65160.0
2022-03-18 09:30:00,118.79,119.33,117.67,117.81,53800.0,118.79,119.33,117.67,117.81,53800.0
2022-03-18 10:00:00,117.99,118.78,117.52,117.52,10199.0,117.99,118.78,117.52,117.52,10199.0
2022-03-18 10:30:00,117.51,117.64,115.39,115.46,14394.0,117.51,117.64,115.39,115.46,14394.0
2022-03-18 11:00:00,115.29,116.67,115.11,116.17,20159.0,115.29,116.67,115.11,116.17,20159.0
2022-03-18 11:30:00,116.41,116.63,116.04,116.29,9657.0,116.41,116.63,116.04,116.29,9657.0
2022-03-18 12:00:00,116.24,117.12,116.24,116.95,7868.0,116.24,117.12,116.24,116.95,7868.0
2022-03-18 12:30:00,116.95,117.39,116.51,117.27,8558.0,116.95,117.39,116.51,117.27,8558.0
2022-03-18 13:00:00,117.33,117.38,116.9,116.97,8995.0,117.33,117.38,116.9,116.97,8995.0
2022-03-18 13:30:00,116.89,117.29,116.67,117.15,15141.0,116.89,117.29,116.67,117.15,15141.0
2022-03-18 14:00:00,117.29,117.36,116.93,117.19,7377.0,117.29,117.36,116.93,117.19,7377.0
2022-03-18 14:30:00,117.33,117.88,117.29,117.7,12968.0,117.33,117.88,117.29,117.7,12968.0
2022-03-18 15:00:00,117.72,118.59,117.71,118.29,20947.0,117.72,118.59,117.71,118.29,20947.0
2022-03-18 15:30:00,118.25,119.03,118.24,118.49,68170.0,118.25,119.03,118.24,118.49,68170.0
2022-03-21 09:30:00,118.9,119.82,117.15,118.19,42090.0,118.9,119.82,117.15,118.19,42090.0
2022-03-21 10:00:00,117.95,118.67,117.06,117.4,8282.0,117.95,118.67,117.06,117.4,8282.0
2022-03-21 10:30:00,117.27,119.05,116.98,119.05,18033.0,117.27,119.05,116.98,119.05,18033.0
2022-03-21 11:00:00,118.96,118.98,118.24,118.26,9117.0,118.96,118.98,118.24,118.26,9117.0
2022-03-21 11:30:00,118.17,118.54,118.09,118.45,6221.0,118.17,118.54,118.09,118.45,6221.0
2022-03-21 12:00:00,118.36,118.72,118.05,118.62,7737.0,118.36,118.72,118.05,118.62,7737.0
2022-03-21 12:30:00,118.47,118.47,117.54,117.62,50970.0,118.47,118.47,117.54,117.62,50970.0
2022-03-21 13:00:00,117.44,117.8,116.69,116.93,12929.0,117.44,117.8,116.69,116.93,12929.0
2022-03-21 13:30:00,116.9,117.04,116.72,116.74,12663.0,116.9,117.04,116.72,116.74,12663.0
2022-03-21 14:00:00,116.77,117.76,116.55,117.72,25357.0,116.77,117.76,116.55,117.72,25357.0
2022-03-21 14:30:00,117.64,117.93,116.78,116.84,13515.0,117.64,117.93,116.78,116.84,13515.0
2022-03-21 15:00:00,116.88,117.66,116.76,117.54,14458.0,116.88,117.66,116.76,117.54,14458.0
2022-03-21 15:30:00,117.61,118.1,117.09,118.0,38523.0,117.61,118.1,117.09,118.0,38523.0
2022-03-22 09:30:00,118.33,119.82,118.33,119.31,12033.0,118.33,119.82,118.33,119.31,12033.0
2022-03-22 10:00:00,119.48,119.6,117.97,117.97,11747.0,119.48,119.6,117.97,117.97,11747.0
2022-03-22 10:30:00,118.1,118.34,117.34,117.43,27432.0,118.1,118.34,117.34,117.43,27432.0
2022-03-22 11:00:00,117.43,117.71,116.06,116.16,35727.0,117.43,117.71,116.06,116.16,35727.0
2022-03-22 11:30:00,116.27,117.12,116.02,117.03,20581.0,116.27,117.12,116.02,117.03,20581.0
2022-03-22 12:00:00,117.22,118.24,117.22,117.6,23897.0,117.22,118.24,117.22,117.6,23897.0
2022-03-22 12:30:00,117.48,117.48,116.7,117.21,16658.0,117.48,117.48,116.7,117.21,16658.0
2022-03-22 13:00:00,117.18,117.34,116.66,116.94,14437.0,117.18,117.34,116.66,116.94,14437.0
2022-03-22 13:30:00,117.1,117.71,117.06,117.71,10878.0,117.1,117.71,117.06,117.71,10878.0
2022-03-22 14:00:00,117.66,118.01,117.58,117.83,17636.0,117.66,118.01,117.58,117.83,17636.0
2022-03-22 14:30:00,117.83,118.1,117.71,117.98,11427.0,117.83,118.1,117.71,117.98,11427.0
2022-03-22 15:00:00,117.92,118.71,117.74,118.41,19168.0,117.92,118.71,117.74,118.41,19168.0
2022-03-22 15:30:00,118.41,118.45,117.96,117.98,72861.0,118.41,118.45,117.96,117.98,72861.0
2022-03-23 09:30:00,118.08,118.08,115.77,115.93,38187.0,118.08,118.08,115.77,115.93,38187.0
2022-03-23 10:00:00,115.9,117.3,115.83,117.09,16398.0,115.9,117.3,115.83,117.09,16398.0
2022-03-23 10:30:00,117.13,117.51,116.0,116.5,24002.0,117.13,117.51,116.0,116.5,24002.0
2022-03-23 11:00:00,116.51,117.2,116.33,117.06,8941.0,116.51,117.2,116.33,117.06,8941.0
2022-03-23 11:30:00,117.1,117.1,116.51,116.92,8731.0,117.1,117.1,116.51,116.92,8731.0
2022-03-23 12:00:00,116.91,116.97,116.16,116.48,10172.0,116.91,116.97,116.16,116.48,10172.0
2022-03-23 12:30:00,116.41,116.54,115.7,115.94,24094.0,116.41,116.54,115.7,115.94,24094.0
2022-03-23 13:00:00,115.83,116.04,115.28,115.36,40359.0,115.83,116.04,115.28,115.36,40359.0
2022-03-23 13:30:00,115.3,115.82,115.16,115.77,10664.0,115.3,115.82,115.16,115.77,10664.0
2022-03-23 14:00:00,115.83,115.94,115.31,115.55,13783.0,115.83,115.94,115.31,115.55,13783.0
2022-03-23 14:30:00,115.69,115.8,115.27,115.31,14320.0,115.69,115.8,115.27,115.31,14320.0
2022-03-23 15:00:00,115.37,116.14,115.37,115.98,23212.0,115.37,116.14,115.37,115.98,23212.0
2022-03-23 15:30:00,115.98,116.1,115.67,115.95,71628.0,115.98,116.1,115.67,115.95,71628.0
2022-03-24 09:30:00,115.75,116.52,114.52,116.13,24433.0,115.75,116.52,114.52,116.13,24433.0
2022-03-24 10:00:00,116.1,116.44,115.17,115.48,27555.0,116.1,116.44,115.17,115.48,27555.0
2022-03-24 10:30:00,115.36,115.79,114.82,115.09,25348.0,115.36,115.79,114.82,115.09,25348.0
2022-03-24 11:00:00,115.04,115.42,114.88,114.98,14066.0,115.04,115.42,114.88,114.98,14066.0
2022-03-24 11:30:00,114.96,115.52,114.9,115.41,11076.0,114.96,115.52,114.9,115.41,11076.0
2022-03-24 12:00:00,115.48,115.5,114.37,114.49,21949.0,115.48,115.5,114.37,114.49,21949.0
2022-03-24 12:30:00,114.49,114.53,113.39,113.46,12815.0,114.49,114.53,113.39,113.46,12815.0
2022-03-24 13:00:00,113.52,114.17,113.25,113.98,18256.0,113.52,114.17,113.25,113.98,18256.0
2022-03-24 13:30:00,114.02,114.39,113.86,114.22,21903.0,114.02,114.39,113.86,114.22,21903.0
2022-03-24 14:00:00,114.22,114.29,112.89,112.97,17207.0,114.22,114.29,112.89,112.97,17207.0
2022-03-24 14:30:00,113.02,113.3,112.88,113.23,11935.0,113.02,113.3,112.88,113.23,11935.0
2022-03-24 15:00:00,113.23,113.57,113.13,113.16,18333.0,113.23,113.57,113.13,113.16,18333.0
2022-03-24 15:30:00,113.17,113.43,112.9,113.43,75447.0,113.17,113.43,112.9,113.43,75447.0
2022-03-25 09:30:00,114.0,114.08,112.66,113.25,22710.0,114.0,114.08,112.66,113.25,22710.0
2022-03-25 10:00:00,113.49,114.13,113.11,113.55,23187.0,113.49,114.13,113.11,113.55,23187.0
2022-03-25 10:30:00,113.61,113.73,112.96,113.15,11342.0,113.61,113.73,112.96,113.15,11342.0
2022-03-25 11:00:00,113.17,113.18,112.16,112.31,9619.0,113.17,113.18,112.16,112.31,9619.0
2022-03-25 11:30:00,112.48,113.16,112.17,112.85,27678.0,112.48,113.16,112.17,112.85,27678.0
2022-03-25 12:00:00,112.74,112.98,111.77,112.16,41755.0,112.74,112.98,111.77,112.16,41755.0
2022-03-25 12:30:00,112.09,112.63,112.07,112.51,6939.0,112.09,112.63,112.07,112.51,6939.0
2022-03-25 13:00:00,112.5,112.9,112.25,112.36,6011.0,112.5,112.9,112.25,112.36,6011.0
2022-03-25 13:30:00,112.13,112.29,112.03,112.27,5589.0,112.13,112.29,112.03,112.27,5589.0
2022-03-25 14:00:00,112.28,112.46,111.98,112.07,8180.0,112.28,112.46,111.98,112.07,8180.0
2022-03-25 14:30:00,112.08,112.21,111.85,112.13,14889.0,112.08,112.21,111.85,112.13,14889.0
2022-03-25 15:00:00,112.05,112.23,111.51,111.62,10685.0,112.05,112.23,111.51,111.62,10685.0
2022-03-25 15:30:00,111.63,112.24,111.37,112.1,65269.0,111.63,112.24,111.37,112.1,65269.0
2022-03-28 09:30:00,111.69,111.69,109.8,110.38,21041.0,111.69,111.69,109.8,110.38,21041.0
2022-03-28 10:00:00,110.23,110.38,109.3,109.3,29488.0,110.23,110.38,109.3,109.3,29488.0
2022-03-28 10:30:00,109.42,110.45,109.3,110.45,20603.0,109.42,110.45,109.3,110.45,20603.0
2022-03-28 11:00:00,110.53,110.63,109.67,109.88,26926.0,110.53,110.63,109.67,109.88,26926.0
2022-03-28 11:30:00,109.8,110.13,109.78,110.09,14325.0,109.8,110.13,109.78,110.09,14325.0
2022-03-28 12:00:00,110.07,110.17,109.72,109.74,21318.0,110.07,110.17,109.72,109.74,21318.0
2022-03-28 12:30:00,109.73,110.05,109.58,109.84,24321.0,109.73,110.05,109.58,109.84,24321.0
2022-03-28 13:00:00,109.85,109.96,109.54,109.71,17154.0,109.85,109.96,109.54,109.71,17154.0
2022-03-28 13:30:00,109.8,110.05,109.8,109.91,14234.0,109.8,110.05,109.8,109.91,14234.0
2022-03-28 14:00:00,109.9,109.95,108.63,108.71,39286.0,109.9,109.95,108.63,108.71,39286.0
2022-03-28 14:30:00,108.78,108.91,108.09,108.83,38700.0,108.78,108.91,108.09,108.83,38700.0
2022-03-28 15:00:00,108.92,109.66,108.75,109.56,25424.0,108.92,109.66,108.75,109.56,25424.0
2022-03-28 15:30:00,109.56,109.78,109.24,109.67,87408.0,109.56,109.78,109.24,109.67,87408.0
2022-03-29 09:30:00,111.0,111.95,110.09,110.09,41082.0,111.0,111.95,110.09,110.09,41082.0
2022-03-29 10:00:00,110.0,111.26,109.97,110.91,31981.0,110.0,111.26,109.97,110.91,31981.0
2022-03-29 10:30:00,110.97,111.74,110.91,111.44,11768.0,110.97,111.74,110.91,111.44,11768.0
2022-03-29 11:00:00,111.5,112.36,111.44,112.0,13626.0,111.5,112.36,111.44,112.0,13626.0
2022-03-29 11:30:00,112.27,112.4,111.96,112.2,44574.0,112.27,112.4,111.96,112.2,44574.0
2022-03-29 12:00:00,112.2,112.24,111.14,111.37,15407.0,112.2,112.24,111.14,111.37,15407.0
2022-03-29 12:30:00,111.44,111.55,111.1,111.39,16572.0,111.44,111.55,111.1,111.39,16572.0
2022-03-29 13:00:00,111.31,111.65,111.17,111.5,8353.0,111.31,111.65,111.17,111.5,8353.0
2022-03-29 13:30:00,111.41,111.95,111.29,111.95,7906.0,111.41,111.95,111.29,111.95,7906.0
2022-03-29 14:00:00,112.01,112.56,111.98,112.23,10507.0,112.01,112.56,111.98,112.23,10507.0
2022-03-29 14:30:00,112.18,112.73,112.12,112.4,11854.0,112.18,112.73,112.12,112.4,11854.0
2022-03-29 15:00:00,112.4,112.96,112.33,112.96,10585.0,112.4,112.96,112.33,112.96,10585.0
2022-03-29 15:30:00,112.96,113.08,112.34,112.71,61795.0,112.96,113.08,112.34,112.71,61795.0
2022-03-30 09:30:00,111.54,111.54,110.1,110.64,17499.0,111.54,111.54,110.1,110.64,17499.0
2022-03-30 10:00:00,110.75,110.94,109.48,109.65,44110.0,110.75,110.94,109.48,109.65,44110.0
2022-03-30 10:30:00,109.68,110.14,109.61,109.61,28740.0,109.68,110.14,109.61,109.61,28740.0
2022-03-30 11:00:00,109.6,109.87,109.15,109.23,26882.0,109.6,109.87,109.15,109.23,26882.0
2022-03-30 11:30:00,109.18,109.71,109.18,109.53,21806.0,109.18,109.71,109.18,109.53,21806.0
2022-03-30 12:00:00,109.57,109.74,109.16,109.59,21675.0,109.57,109.74,109.16,109.59,21675.0
2022-03-30 12:30:00,109.67,109.83,109.48,109.5,20012.0,109.67,109.83,109.48,109.5,20012.0
2022-03-30 13:00:00,109.49,109.6,109.05,109.16,29100.0,109.49,109.6,109.05,109.16,29100.0
2022-03-30 13:30:00,109.18,109.34,109.09,109.29,18304.0,109.18,109.34,109.09,109.29,18304.0
2022-03-30 14:00:00,109.25,109.56,109.19,109.21,24003.0,109.25,109.56,109.19,109.21,24003.0
2022-03-30 14:30:00,109.21,109.21,108.03,108.62,66641.0,109.21,109.21,108.03,108.62,66641.0
2022-03-30 15:00:00,108.69,108.73,108.27,108.5,38498.0,108.69,108.73,108.27,108.5,38498.0
2022-03-30 15:30:00,108.5,108.99,107.85,107.88,122567.0,108.5,108.99,107.85,107.88,122567.0
2022-03-31 09:30:00,107.7,107.7,104.31,104.79,110644.0,107.7,107.7,104.31,104.79,110644.0
2022-03-31 10:00:00,104.71,104.76,103.67,104.21,59875.0,104.71,104.76,103.67,104.21,59875.0
2022-03-31 10:30:00,104.19,104.75,103.75,104.74,31864.0,104.19,104.75,103.75,104.74,31864.0
2022-03-31 11:00:00,104.79,105.01,104.28,104.84,39053.0,104.79,105.01,104.28,104.84,39053.0
2022-03-31 11:30:00,104.83,104.84,104.36,104.62,45376.0,104.83,104.84,104.36,104.62,45376.0
2022-03-31 12:00:00,104.65,104.65,103.72,103.81,57475.0,104.65,104.65,103.72,103.81,57475.0
2022-03-31 12:30:00,103.78,103.82,102.75,102.94,46563.0,103.78,103.82,102.75,102.94,46563.0
2022-03-31 13:00:00,103.06,103.55,102.77,102.77,54150.0,103.06,103.55,102.77,102.77,54150.0
2022-03-31 13:30:00,102.73,102.98,102.25,102.45,58608.0,102.73,102.98,102.25,102.45,58608.0
2022-03-31 14:00:00,102.48,102.61,101.89,102.04,59618.0,102.48,102.61,101.89,102.04,59618.0
2022-03-31 14:30:00,102.0,102.04,101.52,101.85,40000.0,102.0,102.04,101.52,101.85,40000.0
2022-03-31 15:00:00,101.9,101.91,100.94,101.19,61707.0,101.9,101.91,100.94,101.19,61707.0
2022-03-31 15:30:00,101.16,101.16,99.34,99.39,268359.0,101.16,101.16,99.34,99.39,268359.0
2022-04-01 09:30:00,100.0,100.74,98.1,99.59,89515.0,100.0,100.74,98.1,99.59,89515.0
2022-04-01 10:00:00,99.61,101.08,99.61,100.9,72693.0,99.61,101.08,99.61,100.9,72693.0
2022-04-01 10:30:00,100.9,102.55,100.8,100.99,74081.0,100.9,102.55,100.8,100.99,74081.0
2022-04-01 11:00:00,100.99,100.99,99.48,99.65,80286.0,100.99,100.99,99.48,99.65,80286.0
2022-04-01 11:30:00,99.7,99.83,98.6,99.45,76774.0,99.7,99.83,98.6,99.45,76774.0
2022-04-01 12:00:00,99.48,99.48,98.77,99.04,37179.0,99.48,99.48,98.77,99.04,37179.0
2022-04-01 12:30:00,99.04,99.57,98.77,99.08,40386.0,99.04,99.57,98.77,99.08,40386.0
2022-04-01 13:00:00,99.08,99.24,98.82,99.21,33518.0,99.08,99.24,98.82,99.21,33518.0
2022-04-01 13:30:00,99.27,99.29,98.83,99.03,67189.0,99.27,99.29,98.83,99.03,67189.0
2022-04-01 14:00:00,99.04,99.34,98.99,99.08,59186.0,99.04,99.34,98.99,99.08,59186.0
2022-04-01 14:30:00,99.15,99.31,98.58,98.63,45984.0,99.15,99.31,98.58,98.63,45984.0
2022-04-01 15:00:00,98.61,99.06,98.56,98.74,72496.0,98.61,99.06,98.56,98.74,72496.0
2022-04-01 15:30:00,98.74,98.91,98.39,98.85,102641.0,98.74,98.91,98.39,98.85,102641.0
2022-04-04 09:30:00,99.0,101.24,98.63,101.09,76007.0,99.0,101.24,98.63,101.09,76007.0
2022-04-04 10:00:00,101.1,101.37,100.54,101.09,78787.0,101.1,101.37,100.54,101.09,78787.0
2022-04-04 10:30:00,101.06,101.34,100.36,100.99,77579.0,101.06,101.34,100.36,100.99,77579.0
2022-04-04 11:00:00,100.99,101.1,100.1,100.56,54631.0,100.99,101.1,100.1,100.56,54631.0
2022-04-04 11:30:00,100.54,100.76,100.24,100.4,61249.0,100.54,100.76,100.24,100.4,61249.0
2022-04-04 12:00:00,100.35,100.35,99.56,99.76,24511.0,100.35,100.35,99.56,99.76,24511.0
2022-04-04 12:30:00,99.74,100.04,99.6,99.6,40320.0,99.74,100.04,99.6,99.6,40320.0
2022-04-04 13:00:00,99.61,99.77,99.09,99.69,70760.0,99.61,99.77,99.09,99.69,70760.0
2022-04-04 13:30:00,99.72,100.35,99.71,100.29,33104.0,99.72,100.35,99.71,100.29,33104.0
2022-04-04 14:00:00,100.24,100.3,99.95,99.95,65857.0,100.24,100.3,99.95,99.95,65857.0
2022-04-04 14:30:00,99.96,101.05,99.89,101.04,51714.0,99.96,101.05,99.89,101.04,51714.0
2022-04-04 15:00:00,101.01,101.19,100.55,100.73,77168.0,101.01,101.19,100.55,100.73,77168.0
2022-04-04 15:30:00,100.73,100.76,99.88,100.11,195196.0,100.73,100.76,99.88,100.11,195196.0
2022-04-05 09:30:00,99.49,100.64,99.18,99.55,34536.0,99.49,100.64,99.18,99.55,34536.0
2022-04-05 10:00:00,99.52,99.98,98.11,98.43,41274.0,99.52,99.98,98.11,98.43,41274.0
2022-04-05 10:30:00,98.38,98.69,97.66,98.25,52779.0,98.38,98.69,97.66,98.25,52779.0
2022-04-05 11:00:00,98.28,98.76,97.68,98.39,83247.0,98.28,98.76,97.68,98.39,83247.0
2022-04-05 11:30:00,98.34,98.89,98.3,98.49,75908.0,98.34,98.89,98.3,98.49,75908.0
2022-04-05 12:00:00,98.51,98.69,98.22,98.47,49494.0,98.51,98.69,98.22,98.47,49494.0
2022-04-05 12:30:00,98.48,98.54,98.25,98.52,43586.0,98.48,98.54,98.25,98.52,43586.0
2022-04-05 13:00:00,98.55,98.68,98.4,98.49,39263.0,98.55,98.68,98.4,98.49,39263.0
2022-04-05 13:30:00,98.48,98.78,98.12,98.44,43963.0,98.48,98.78,98.12,98.44,43963.0
2022-04-05 14:00:00,98.45,98.45,98.06,98.28,54472.0,98.45,98.45,98.06,98.28,54472.0
2022-04-05 14:30:00,98.28,98.32,97.95,98.01,36210.0,98.28,98.32,97.95,98.01,36210.0
2022-04-05 15:00:00,98.02,98.09,97.72,97.99,65825.0,98.02,98.09,97.72,97.99,65825.0
2022-04-05 15:30:00,97.98,98.23,97.6,97.96,160399.0,97.98,98.23,97.6,97.96,160399.0
2022-04-06 09:30:00,97.17,99.78,96.61,99.17,111150.0,97.17,99.78,96.61,99.17,111150.0
2022-04-06 10:00:00,99.25,99.84,98.33,99.75,72543.0,99.25,99.84,98.33,99.75,72543.0
2022-04-06 10:30:00,99.71,99.76,98.27,98.29,65838.0,99.71,99.76,98.27,98.29,65838.0
2022-04-06 11:00:00,98.29,98.77,98.0,98.75,77978.0,98.29,98.77,98.0,98.75,77978.0
2022-04-06 11:30:00,98.72,99.1,98.25,98.47,37929.0,98.72,99.1,98.25,98.47,37929.0
2022-04-06 12:00:00,98.55,98.9,98.55,98.71,29163.0,98.55,98.9,98.55,98.71,29163.0
2022-04-06 12:30:00,98.7,98.77,98.12,98.53,40577.0,98.7,98.77,98.12,98.53,40577.0
2022-04-06 13:00:00,98.62,99.0,98.37,98.68,26465.0,98.62,99.0,98.37,98.68,26465.0
2022-04-06 13:30:00,98.67,98.67,97.56,97.65,60157.0,98.67,98.67,97.56,97.65,60157.0
2022-04-06 14:00:00,97.55,98.43,97.4,97.54,54218.0,97.55,98.43,97.4,97.54,54218.0
2022-04-06 14:30:00,97.57,98.68,97.57,98.56,46480.0,97.57,98.68,97.57,98.56,46480.0
2022-04-06 15:00:00,98.47,98.54,97.99,98.2,64669.0,98.47,98.54,97.99,98.2,64669.0
2022-04-06 15:30:00,98.18,98.56,97.73,97.75,147029.0,98.18,98.56,97.73,97.75,147029.0
2022-04-07 09:30:00,97.99,99.83,96.88,97.03,91675.0,97.99,99.83,96.88,97.03,91675.0
2022-04-07 10:00:00,97.18,98.16,96.56,97.88,76485.0,97.18,98.16,96.56,97.88,76485.0
2022-04-07 10:30:00,97.87,98.62,96.67,98.62,53503.0,97.87,98.62,96.67,98.62,53503.0
2022-04-07 11:00:00,98.51,99.09,98.18,98.81,65609.0,98.51,99.09,98.18,98.81,65609.0
2022-04-07 11:30:00,98.84,99.06,98.36,98.82,44165.0,98.84,99.06,98.36,98.82,44165.0
2022-04-07 12:00:00,98.84,99.05,98.66,98.78,31325.0,98.84,99.05,98.66,98.78,31325.0
2022-04-07 12:30:00,98.75,98.83,98.51,98.63,37131.0,98.75,98.83,98.51,98.63,37131.0
2022-04-07 13:00:00,98.6,99.44,98.55,99.33,60152.0,98.6,99.44,98.55,99.33,60152.0
2022-04-07 13:30:00,99.34,99.4,98.64,99.2,20910.0,99.34,99.4,98.64,99.2,20910.0
2022-04-07 14:00:00,99.23,99.32,98.9,99.04,19129.0,99.23,99.32,98.9,99.04,19129.0
2022-04-07 14:30:00,99.01,99.86,99.0,99.86,58107.0,99.01,99.86,99.0,99.86,58107.0
2022-04-07 15:00:00,99.79,100.42,99.7,100.34,50849.0,99.79,100.42,99.7,100.34,50849.0
2022-04-07 15:30:00,100.35,100.91,99.92,100.14,217608.0,100.35,100.91,99.92,100.14,217608.0
2022-04-08 09:30:00,100.07,101.45,99.88,101.07,40674.0,100.07,101.45,99.88,101.07,40674.0
2022-04-08 10:00:00,101.08,103.69,101.08,103.54,103576.0,101.08,103.69,101.08,103.54,103576.0
2022-04-08 10:30:00,103.68,105.27,103.56,105.02,112376.0,103.68,105.27,103.56,105.02,112376.0
2022-04-08 11:00:00,104.9,105.68,104.82,105.55,88725.0,104.9,105.68,104.82,105.55,88725.0
2022-04-08 11:30:00,105.63,106.51,105.6,105.92,74959.0,105.63,106.51,105.6,105.92,74959.0
2022-04-08 12:00:00,105.84,106.0,104.89,105.3,64871.0,105.84,106.0,104.89,105.3,64871.0
2022-04-08 12:30:00,105.29,105.36,103.71,103.72,32718.0,105.29,105.36,103.71,103.72,32718.0
2022-04-08 13:00:00,103.73,104.59,103.73,104.41,31918.0,103.73,104.59,103.73,104.41,31918.0
2022-04-08 13:30:00,104.4,104.42,103.78,104.03,36903.0,104.4,104.42,103.78,104.03,36903.0
2022-04-08 14:00:00,104.0,105.07,104.0,104.52,38280.0,104.0,105.07,104.0,104.52,38280.0
2022-04-08 14:30:00,104.46,104.53,103.93,104.36,35175.0,104.46,104.53,103.93,104.36,35175.0
2022-04-08 15:00:00,104.31,104.48,104.0,104.07,38401.0,104.31,104.48,104.0,104.07,38401.0
2022-04-08 15:30:00,104.12,104.28,103.1,103.35,135633.0,104.12,104.28,103.1,103.35,135633.0
2022-04-11 09:30:00,102.22,105.3,102.18,105.15,48150.0,102.22,105.3,102.18,105.15,48150.0
2022-04-11 10:00:00,105.12,108.32,104.58,106.88,110206.0,105.12,108.32,104.58,106.88,110206.0
2022-04-11 10:30:00,106.89,107.89,106.4,107.25,60623.0,106.89,107.89,106.4,107.25,60623.0
2022-04-11 11:00:00,107.17,107.17,105.85,106.28,48707.0,107.17,107.17,105.85,106.28,48707.0
2022-04-11 11:30:00,106.3,106.81,105.83,106.67,36632.0,106.3,106.81,105.83,106.67,36632.0
2022-04-11 12:00:00,106.67,107.25,106.66,107.02,30517.0,106.67,107.25,106.66,107.02,30517.0
2022-04-11 12:30:00,106.94,106.94,105.05,105.69,52557.0,106.94,106.94,105.05,105.69,52557.0
2022-04-11 13:00:00,105.86,106.31,105.58,105.67,32589.0,105.86,106.31,105.58,105.67,32589.0
2022-04-11 13:30:00,105.82,106.15,105.49,105.53,26610.0,105.82,106.15,105.49,105.53,26610.0
2022-04-11 14:00:00,105.49,105.75,104.94,105.1,37498.0,105.49,105.75,104.94,105.1,37498.0
2022-04-11 14:30:00,105.03,105.35,104.71,105.21,32766.0,105.03,105.35,104.71,105.21,32766.0
2022-04-11 15:00:00,105.23,105.4,104.85,104.93,44590.0,105.23,105.4,104.85,104.93,44590.0
2022-04-11 15:30:00,105.0,105.11,104.0,104.37,92961.0,105.0,105.11,104.0,104.37,92961.0
2022-04-12 09:30:00,104.25,107.39,104.05,106.79,63444.0,104.25,107.39,104.05,106.79,63444.0
2022-04-12 10:00:00,106.83,107.68,106.38,107.03,32075.0,106.83,107.68,106.38,107.03,32075.0
2022-04-12 10:30:00,106.95,107.47,105.73,106.14,26852.0,106.95,107.47,105.73,106.14,26852.0
2022-04-12 11:00:00,106.06,106.16,105.01,105.01,20731.0,106.06,106.16,105.01,105.01,20731.0
2022-04-12 11:30:00,105.03,105.32,104.68,104.78,17215.0,105.03,105.32,104.68,104.78,17215.0
2022-04-12 12:00:00,104.7,104.85,103.29,103.39,53723.0,104.7,104.85,103.29,103.39,53723.0
2022-04-12 12:30:00,103.42,103.85,103.08,103.32,17817.0,103.42,103.85,103.08,103.32,17817.0
2022-04-12 13:00:00,103.39,103.94,103.31,103.6,31454.0,103.39,103.94,103.31,103.6,31454.0
2022-04-12 13:30:00,103.58,103.93,102.43,102.61,30582.0,103.58,103.93,102.43,102.61,30582.0
2022-04-12 14:00:00,102.64,102.66,102.13,102.33,28363.0,102.64,102.66,102.13,102.33,28363.0
2022-04-12 14:30:00,102.38,103.01,102.33,102.45,23026.0,102.38,103.01,102.33,102.45,23026.0
2022-04-12 15:00:00,102.38,102.4,101.51,101.66,35496.0,102.38,102.4,101.51,101.66,35496.0
2022-04-12 15:30:00,101.63,102.03,101.22,101.57,117221.0,101.63,102.03,101.22,101.57,117221.0
2022-04-13 09:30:00,101.13,102.32,99.15,99.28,41928.0,101.13,102.32,99.15,99.28,41928.0
2022-04-13 10:00:00,99.3,100.02,98.9,99.05,27097.0,99.3,100.02,98.9,99.05,27097.0
2022-04-13 10:30:00,98.8,99.49,98.39,98.98,46018.0,98.8,99.49,98.39,98.98,46018.0
2022-04-13 11:00:00,98.95,99.22,98.65,98.79,26717.0,98.95,99.22,98.65,98.79,26717.0
2022-04-13 11:30:00,98.98,99.23,98.78,99.09,34019.0,98.98,99.23,98.78,99.09,34019.0
2022-04-13 12:00:00,99.07,99.13,98.02,98.1,38925.0,99.07,99.13,98.02,98.1,38925.0
2022-04-13 12:30:00,98.13,100.13,98.13,99.86,60167.0,98.13,100.13,98.13,99.86,60167.0
2022-04-13 13:00:00,99.86,100.4,99.86,99.95,45455.0,99.86,100.4,99.86,99.95,45455.0
2022-04-13 13:30:00,100.0,100.74,99.72,100.52,62794.0,100.0,100.74,99.72,100.52,62794.0
2022-04-13 14:00:00,100.48,100.48,99.83,100.02,33985.0,100.48,100.48,99.83,100.02,33985.0
2022-04-13 14:30:00,100.09,100.09,99.58,100.0,30237.0,100.09,100.09,99.58,100.0,30237.0
2022-04-13 15:00:00,100.04,100.24,99.86,99.94,26906.0,100.04,100.24,99.86,99.94,26906.0
2022-04-13 15:30:00,99.92,100.57,99.82,100.47,151117.0,99.92,100.57,99.82,100.47,151117.0
2022-04-14 09:30:00,101.15,102.48,101.15,101.48,21595.0,101.15,102.48,101.15,101.48,21595.0
2022-04-14 10:00:00,101.5,102.45,101.05,101.36,14860.0,101.5,102.45,101.05,101.36,14860.0
2022-04-14 10:30:00,101.66,103.08,101.66,102.98,29625.0,101.66,103.08,101.66,102.98,29625.0
2022-04-14 11:00:00,102.85,102.97,102.17,102.42,13964.0,102.85,102.97,102.17,102.42,13964.0
2022-04-14 11:30:00,102.31,102.45,101.63,101.71,14240.0,102.31,102.45,101.63,101.71,14240.0
2022-04-14 12:00:00,101.72,101.77,101.02,101.32,16534.0,101.72,101.77,101.02,101.32,16534.0
2022-04-14 12:30:00,101.38,101.55,100.63,100.83,14529.0,101.38,101.55,100.63,100.83,14529.0
2022-04-14 13:00:00,100.86,101.02,100.67,100.99,7134.0,100.86,101.02,100.67,100.99,7134.0
2022-04-14 13:30:00,100.96,101.15,100.69,101.11,7083.0,100.96,101.15,100.69,101.11,7083.0
2022-04-14 14:00:00,101.25,101.64,101.16,101.63,9561.0,101.25,101.64,101.16,101.63,9561.0
2022-04-14 14:30:00,101.61,101.62,100.96,101.02,8988.0,101.61,101.62,100.96,101.02,8988.0
2022-04-14 15:00:00,101.0,101.21,100.69,101.17,17420.0,101.0,101.21,100.69,101.17,17420.0
2022-04-14 15:30:00,101.12,101.56,101.05,101.45,130698.0,101.12,101.56,101.05,101.45,130698.0
2022-04-18 09:30:00,100.63,101.96,100.04,101.9,29098.0,100.63,101.96,100.04,101.9,29098.0
2022-04-18 10:00:00,101.75,102.15,100.72,100.9,21372.0,101.75,102.15,100.72,100.9,21372.0
2022-04-18 10:30:00,100.82,101.83,100.52,101.6,30200.0,100.82,101.83,100.52,101.6,30200.0
2022-04-18 11:00:00,101.51,102.11,101.41,101.41,15400.0,101.51,102.11,101.41,101.41,15400.0
2022-04-18 11:30:00,101.35,101.8,101.13,101.25,19085.0,101.35,101.8,101.13,101.25,19085.0
2022-04-18 12:00:00,101.22,102.51,101.06,102.35,21676.0,101.22,102.51,101.06,102.35,21676.0
2022-04-18 12:30:00,102.36,102.92,102.36,102.63,15275.0,102.36,102.92,102.36,102.63,15275.0
2022-04-18 13:00:00,102.64,103.08,102.64,102.82,15831.0,102.64,103.08,102.64,102.82,15831.0
2022-04-18 13:30:00,102.76,103.4,102.76,103.18,20083.0,102.76,103.4,102.76,103.18,20083.0
2022-04-18 14:00:00,103.28,103.33,102.75,102.95,16127.0,103.28,103.33,102.75,102.95,16127.0
2022-04-18 14:30:00,102.98,103.32,102.73,102.85,26240.0,102.98,103.32,102.73,102.85,26240.0
2022-04-18 15:00:00,102.97,102.97,102.53,102.85,67738.0,102.97,102.97,102.53,102.85,67738.0
2022-04-18 15:30:00,102.83,103.17,102.41,103.14,162260.0,102.83,103.17,102.41,103.14,162260.0
2022-04-19 09:30:00,103.51,105.24,103.51,104.88,40695.0,103.51,105.24,103.51,104.88,40695.0
2022-04-19 10:00:00,104.83,104.86,103.57,104.86,50445.0,104.83,104.86,103.57,104.86,50445.0
2022-04-19 10:30:00,104.91,106.48,104.91,106.29,43315.0,104.91,106.48,104.91,106.29,43315.0
2022-04-19 11:00:00,106.26,106.54,105.88,106.54,37824.0,106.26,106.54,105.88,106.54,37824.0
2022-04-19 11:30:00,106.55,107.03,106.52,106.94,24355.0,106.55,107.03,106.52,106.94,24355.0
2022-04-19 12:00:00,107.04,107.38,106.58,107.04,27567.0,107.04,107.38,106.58,107.04,27567.0
2022-04-19 12:30:00,107.07,107.79,107.03,107.59,40722.0,107.07,107.79,107.03,107.59,40722.0
2022-04-19 13:00:00,107.56,108.27,107.56,108.04,47414.0,107.56,108.27,107.56,108.04,47414.0
2022-04-19 13:30:00,108.01,108.38,107.4,107.69,21423.0,108.01,108.38,107.4,107.69,21423.0
2022-04-19 14:00:00,107.66,108.14,107.2,107.54,25857.0,107.66,108.14,107.2,107.54,25857.0
2022-04-19 14:30:00,107.5,107.93,107.46,107.89,21173.0,107.5,107.93,107.46,107.89,21173.0
2022-04-19 15:00:00,107.87,108.5,107.86,108.4,26718.0,107.87,108.5,107.86,108.4,26718.0
2022-04-19 15:30:00,108.37,108.76,108.07,108.67,247241.0,108.37,108.76,108.07,108.67,247241.0
2022-04-20 09:30:00,110.0,111.65,107.05,107.38,98406.0,110.0,111.65,107.05,107.38,98406.0
2022-04-20 10:00:00,107.45,108.91,107.24,108.12,39405.0,107.45,108.91,107.24,108.12,39405.0
2022-04-20 10:30:00,108.15,108.15,106.88,107.6,55070.0,108.15,108.15,106.88,107.6,55070.0
2022-04-20 11:00:00,107.53,107.53,106.28,106.65,25905.0,107.53,107.53,106.28,106.65,25905.0
2022-04-20 11:30:00,106.61,107.27,106.45,106.67,19598.0,106.61,107.27,106.45,106.67,19598.0
2022-04-20 12:00:00,106.65,106.98,106.3,106.94,16126.0,106.65,106.98,106.3,106.94,16126.0
2022-04-20 12:30:00,106.95,106.95,106.39,106.59,16472.0,106.95,106.95,106.39,106.59,16472.0
2022-04-20 13:00:00,106.59,107.18,106.22,106.47,27261.0,106.59,107.18,106.22,106.47,27261.0
2022-04-20 13:30:00,106.47,106.58,105.84,106.0,18203.0,106.47,106.58,105.84,106.0,18203.0
2022-04-20 14:00:00,106.1,106.58,105.61,105.94,24521.0,106.1,106.58,105.61,105.94,24521.0
2022-04-20 14:30:00,105.91,105.91,105.19,105.38,23511.0,105.91,105.91,105.19,105.38,23511.0
2022-04-20 15:00:00,105.36,106.01,105.17,105.79,23203.0,105.36,106.01,105.17,105.79,23203.0
2022-04-20 15:30:00,105.75,106.01,105.46,105.48,124039.0,105.75,106.01,105.46,105.48,124039.0
2022-04-21 09:30:00,106.44,107.44,98.93,101.56,375680.0,106.44,107.44,98.93,101.56,375680.0
2022-04-21 10:00:00,101.83,102.64,99.88,102.46,144196.0,101.83,102.64,99.88,102.46,144196.0
2022-04-21 10:30:00,102.45,105.92,102.45,103.52,104183.0,102.45,105.92,102.45,103.52,104183.0
2022-04-21 11:00:00,103.51,103.51,101.0,102.32,76550.0,103.51,103.51,101.0,102.32,76550.0
2022-04-21 11:30:00,102.26,102.73,100.51,100.85,52649.0,102.26,102.73,100.51,100.85,52649.0
2022-04-21 12:00:00,100.85,101.98,100.81,101.37,56400.0,100.85,101.98,100.81,101.37,56400.0
2022-04-21 12:30:00,101.35,101.96,100.83,101.24,62760.0,101.35,101.96,100.83,101.24,62760.0
2022-04-21 13:00:00,101.13,102.22,100.44,101.81,58505.0,101.13,102.22,100.44,101.81,58505.0
2022-04-21 13:30:00,101.79,102.86,101.28,101.7,93530.0,101.79,102.86,101.28,101.7,93530.0
2022-04-21 14:00:00,101.61,102.36,101.1,101.13,73437.0,101.61,102.36,101.1,101.13,73437.0
2022-04-21 14:30:00,101.07,102.83,101.07,102.3,76249.0,101.07,102.83,101.07,102.3,76249.0
2022-04-21 15:00:00,102.3,102.75,101.77,102.71,93375.0,102.3,102.75,101.77,102.71,93375.0
2022-04-21 15:30:00,102.68,102.7,101.35,101.84,266957.0,102.68,102.7,101.35,101.84,266957.0
2022-04-22 09:30:00,102.09,106.12,99.82,106.12,149634.0,102.09,106.12,99.82,106.12,149634.0
2022-04-22 10:00:00,106.12,107.95,106.01,107.67,156602.0,106.12,107.95,106.01,107.67,156602.0
2022-04-22 10:30:00,107.5,108.77,106.48,106.49,95528.0,107.5,108.77,106.48,106.49,95528.0
2022-04-22 11:00:00,106.48,107.15,105.0,105.0,71873.0,106.48,107.15,105.0,105.0,71873.0
2022-04-22 11:30:00,105.06,106.22,105.06,105.8,36845.0,105.06,106.22,105.06,105.8,36845.0
2022-04-22 12:00:00,105.73,106.96,105.5,106.55,42595.0,105.73,106.96,105.5,106.55,42595.0
2022-04-22 12:30:00,106.55,107.08,106.28,106.98,28337.0,106.55,107.08,106.28,106.98,28337.0
2022-04-22 13:00:00,106.98,107.8,106.75,107.71,30213.0,106.98,107.8,106.75,107.71,30213.0
2022-04-22 13:30:00,107.85,108.03,107.42,107.47,23073.0,107.85,108.03,107.42,107.47,23073.0
2022-04-22 14:00:00,107.4,107.42,106.22,106.31,52747.0,107.4,107.42,106.22,106.31,52747.0
2022-04-22 14:30:00,106.31,106.65,105.65,106.19,49874.0,106.31,106.65,105.65,106.19,49874.0
2022-04-22 15:00:00,106.14,106.73,105.88,106.73,40257.0,106.14,106.73,105.88,106.73,40257.0
2022-04-22 15:30:00,106.75,107.07,106.02,106.37,188360.0,106.75,107.07,106.02,106.37,188360.0
2022-04-25 09:30:00,106.48,110.3,106.39,109.32,140058.0,106.48,110.3,106.39,109.32,140058.0
2022-04-25 10:00:00,109.19,110.07,109.0,109.89,91958.0,109.19,110.07,109.0,109.89,91958.0
2022-04-25 10:30:00,109.93,110.97,109.65,110.23,79592.0,109.93,110.97,109.65,110.23,79592.0
2022-04-25 11:00:00,110.29,111.43,110.28,111.32,81311.0,110.29,111.43,110.28,111.32,81311.0
2022-04-25 11:30:00,111.36,112.43,110.94,112.37,60994.0,111.36,112.43,110.94,112.37,60994.0
2022-04-25 12:00:00,112.34,113.33,112.15,112.69,77051.0,112.34,113.33,112.15,112.69,77051.0
2022-04-25 12:30:00,112.83,114.26,112.82,113.7,64935.0,112.83,114.26,112.82,113.7,64935.0
2022-04-25 13:00:00,113.73,114.5,113.34,114.12,88281.0,113.73,114.5,113.34,114.12,88281.0
2022-04-25 13:30:00,114.26,114.56,113.57,113.8,75236.0,114.26,114.56,113.57,113.8,75236.0
2022-04-25 14:00:00,113.89,114.84,113.36,114.71,89619.0,113.89,114.84,113.36,114.71,89619.0
2022-04-25 14:30:00,114.81,114.87,114.25,114.56,84013.0,114.81,114.87,114.25,114.56,84013.0
2022-04-25 15:00:00,114.69,115.23,114.26,115.2,71672.0,114.69,115.23,114.26,115.2,71672.0
2022-04-25 15:30:00,115.13,116.19,115.08,115.49,270679.0,115.13,116.19,115.08,115.49,270679.0
2022-04-26 09:30:00,114.74,116.7,114.0,115.18,94599.0,114.74,116.7,114.0,115.18,94599.0
2022-04-26 10:00:00,115.25,115.62,114.37,115.62,86602.0,115.25,115.62,114.37,115.62,86602.0
2022-04-26 10:30:00,115.57,115.57,114.66,115.07,69019.0,115.57,115.57,114.66,115.07,69019.0
2022-04-26 11:00:00,115.07,116.0,114.68,115.56,32184.0,115.07,116.0,114.68,115.56,32184.0
2022-04-26 11:30:00,115.52,116.07,115.0,115.13,41154.0,115.52,116.07,115.0,115.13,41154.0
2022-04-26 12:00:00,115.09,115.19,113.81,114.3,70176.0,115.09,115.19,113.81,114.3,70176.0
2022-04-26 12:30:00,114.28,116.83,114.24,116.83,60711.0,114.28,116.83,114.24,116.83,60711.0
2022-04-26 13:00:00,116.84,116.92,115.23,115.35,48703.0,116.84,116.92,115.23,115.35,48703.0
2022-04-26 13:30:00,115.39,117.02,115.1,116.42,70819.0,115.39,117.02,115.1,116.42,70819.0
2022-04-26 14:00:00,116.43,117.72,116.42,117.5,56758.0,116.43,117.72,116.42,117.5,56758.0
2022-04-26 14:30:00,117.44,117.48,116.58,117.37,60487.0,117.44,117.48,116.58,117.37,60487.0
2022-04-26 15:00:00,117.39,117.49,116.6,117.08,61761.0,117.39,117.49,116.6,117.08,61761.0
2022-04-26 15:30:00,117.13,117.17,115.61,116.14,223439.0,117.13,117.17,115.61,116.14,223439.0
2022-04-27 09:30:00,116.95,117.72,115.55,115.56,57179.0,116.95,117.72,115.55,115.56,57179.0
2022-04-27 10:00:00,115.7,116.25,113.1,113.51,73477.0,115.7,116.25,113.1,113.51,73477.0
2022-04-27 10:30:00,113.21,113.78,112.71,113.61,36470.0,113.21,113.78,112.71,113.61,36470.0
2022-04-27 11:00:00,113.62,114.32,113.16,113.9,29468.0,113.62,114.32,113.16,113.9,29468.0
2022-04-27 11:30:00,113.9,114.68,113.5,113.73,34272.0,113.9,114.68,113.5,113.73,34272.0
2022-04-27 12:00:00,113.61,114.61,113.61,114.45,26374.0,113.61,114.61,113.61,114.45,26374.0
2022-04-27 12:30:00,114.51,114.64,113.64,113.93,28852.0,114.51,114.64,113.64,113.93,28852.0
2022-04-27 13:00:00,113.84,113.99,112.5,112.95,32748.0,113.84,113.99,112.5,112.95,32748.0
2022-04-27 13:30:00,112.96,114.23,112.89,113.75,29376.0,112.96,114.23,112.89,113.75,29376.0
2022-04-27 14:00:00,113.74,114.64,113.73,114.57,34560.0,113.74,114.64,113.73,114.57,34560.0
2022-04-27 14:30:00,114.57,114.91,114.03,114.14,33540.0,114.57,114.91,114.03,114.14,33540.0
2022-04-27 15:00:00,114.09,114.16,113.71,114.16,35527.0,114.09,114.16,113.71,114.16,35527.0
2022-04-27 15:30:00,114.21,114.37,113.49,113.77,124287.0,114.21,114.37,113.49,113.77,124287.0
2022-04-28 09:30:00,114.96,114.98,113.02,114.09,35059.0,114.96,114.98,113.02,114.09,35059.0
2022-04-28 10:00:00,114.21,114.38,112.07,112.4,29585.0,114.21,114.38,112.07,112.4,29585.0
2022-04-28 10:30:00,112.41,113.56,111.8,113.56,36595.0,112.41,113.56,111.8,113.56,36595.0
2022-04-28 11:00:00,113.47,114.39,113.14,114.25,32564.0,113.47,114.39,113.14,114.25,32564.0
2022-04-28 11:30:00,114.29,114.75,114.01,114.28,25785.0,114.29,114.75,114.01,114.28,25785.0
2022-04-28 12:00:00,114.24,114.64,113.51,114.37,21296.0,114.24,114.64,113.51,114.37,21296.0
2022-04-28 12:30:00,114.42,115.62,114.42,115.48,33900.0,114.42,115.62,114.42,115.48,33900.0
2022-04-28 13:00:00,115.55,115.67,114.76,115.67,29448.0,115.55,115.67,114.76,115.67,29448.0
2022-04-28 13:30:00,115.67,116.51,115.59,116.24,37407.0,115.67,116.51,115.59,116.24,37407.0
2022-04-28 14:00:00,116.29,116.34,115.72,115.72,38099.0,116.29,116.34,115.72,115.72,38099.0
2022-04-28 14:30:00,115.78,117.01,115.76,116.51,28954.0,115.78,117.01,115.76,116.51,28954.0
2022-04-28 15:00:00,116.51,117.05,116.17,116.9,52542.0,116.51,117.05,116.17,116.9,52542.0
2022-04-28 15:30:00,116.99,117.05,116.0,116.27,128884.0,116.99,117.05,116.0,116.27,128884.0
2022-04-29 09:30:00,115.12,117.8,115.12,117.34,26750.0,115.12,117.8,115.12,117.34,26750.0
2022-04-29 10:00:00,117.18,117.51,115.5,115.54,36808.0,117.18,117.51,115.5,115.54,36808.0
2022-04-29 10:30:00,115.54,116.56,115.07,116.54,25337.0,115.54,116.56,115.07,116.54,25337.0
2022-04-29 11:00:00,116.55,116.96,115.06,116.65,34361.0,116.55,116.96,115.06,116.65,34361.0
2022-04-29 11:30:00,116.61,117.69,116.5,117.39,32309.0,116.61,117.69,116.5,117.39,32309.0
2022-04-29 12:00:00,117.36,117.36,116.31,116.31,19162.0,117.36,117.36,116.31,116.31,19162.0
2022-04-29 12:30:00,116.4,116.84,116.17,116.66,21323.0,116.4,116.84,116.17,116.66,21323.0
2022-04-29 13:00:00,116.73,117.23,116.31,116.88,14984.0,116.73,117.23,116.31,116.88,14984.0
2022-04-29 13:30:00,117.01,117.42,116.93,117.11,13410.0,117.01,117.42,116.93,117.11,13410.0
2022-04-29 14:00:00,116.94,117.03,116.08,116.59,20854.0,116.94,117.03,116.08,116.59,20854.0
2022-04-29 14:30:00,116.64,116.77,116.44,116.68,17587.0,116.64,116.77,116.44,116.68,17587.0
2022-04-29 15:00:00,116.58,116.81,116.35,116.65,28795.0,116.58,116.81,116.35,116.65,28795.0
2022-04-29 15:30:00,116.65,116.89,115.49,115.88,105075.0,116.65,116.89,115.49,115.88,105075.0
2022-05-02 09:30:00,116.42,117.0,115.37,115.9,29359.0,116.42,117.0,115.37,115.9,29359.0
2022-05-02 10:00:00,115.76,116.82,115.35,115.89,28754.0,115.76,116.82,115.35,115.89,28754.0
2022-05-02 10:30:00,115.81,117.55,115.38,116.83,37219.0,115.81,117.55,115.38,116.83,37219.0
2022-05-02 11:00:00,116.71,116.83,116.12,116.26,24328.0,116.71,116.83,116.12,116.26,24328.0
2022-05-02 11:30:00,116.3,117.37,116.2,117.37,17420.0,116.3,117.37,116.2,117.37,17420.0
2022-05-02 12:00:00,117.34,117.35,116.25,116.96,20364.0,117.34,117.35,116.25,116.96,20364.0
2022-05-02 12:30:00,117.01,117.13,116.57,116.71,22731.0,117.01,117.13,116.57,116.71,22731.0
2022-05-02 13:00:00,116.67,116.94,116.47,116.85,18836.0,116.67,116.94,116.47,116.85,18836.0
2022-05-02 13:30:00,116.85,117.22,116.76,116.94,22183.0,116.85,117.22,116.76,116.94,22183.0
2022-05-02 14:00:00,116.94,117.25,116.02,116.19,33047.0,116.94,117.25,116.02,116.19,33047.0
2022-05-02 14:30:00,116.14,117.2,116.11,117.0,22092.0,116.14,117.2,116.11,117.0,22092.0
2022-05-02 15:00:00,117.11,118.71,117.02,118.58,46000.0,117.11,118.71,117.02,118.58,46000.0
2022-05-02 15:30:00,118.57,120.0,118.57,119.83,178788.0,118.57,120.0,118.57,119.83,178788.0
2022-05-03 09:30:00,119.43,120.96,118.32,119.06,43041.0,119.43,120.96,118.32,119.06,43041.0
2022-05-03 10:00:00,119.14,120.33,118.63,120.18,42350.0,119.14,120.33,118.63,120.18,42350.0
2022-05-03 10:30:00,120.27,120.6,119.32,120.6,31871.0,120.27,120.6,119.32,120.6,31871.0
2022-05-03 11:00:00,120.43,121.7,120.22,121.51,25862.0,120.43,121.7,120.22,121.51,25862.0
2022-05-03 11:30:00,121.51,121.93,121.07,121.42,21344.0,121.51,121.93,121.07,121.42,21344.0
2022-05-03 12:00:00,121.45,121.61,121.08,121.26,32046.0,121.45,121.61,121.08,121.26,32046.0
2022-05-03 12:30:00,121.33,122.32,120.94,122.21,34615.0,121.33,122.32,120.94,122.21,34615.0
2022-05-03 13:00:00,122.21,122.76,122.12,122.34,31227.0,122.21,122.76,122.12,122.34,31227.0
2022-05-03 13:30:00,122.37,123.01,122.35,122.93,33176.0,122.37,123.01,122.35,122.93,33176.0
2022-05-03 14:00:00,122.95,122.95,121.98,122.74,40920.0,122.95,122.95,121.98,122.74,40920.0
2022-05-03 14:30:00,122.76,123.32,122.28,123.11,38622.0,122.76,123.32,122.28,123.11,38622.0
2022-05-03 15:00:00,123.1,123.43,122.91,123.08,47132.0,123.1,123.43,122.91,123.08,47132.0
2022-05-03 15:30:00,123.11,123.58,122.65,123.17,124048.0,123.11,123.58,122.65,123.17,124048.0
2022-05-04 09:30:00,123.2,124.58,122.16,124.25,35138.0,123.2,124.58,122.16,124.25,35138.0
2022-05-04 10:00:00,124.09,124.77,122.69,123.09,38406.0,124.09,124.77,122.69,123.09,38406.0
2022-05-04 10:30:00,122.69,123.5,121.89,123.5,24876.0,122.69,123.5,121.89,123.5,24876.0
2022-05-04 11:00:00,123.5,123.95,123.25,123.47,13991.0,123.5,123.95,123.25,123.47,13991.0
2022-05-04 11:30:00,123.55,123.8,123.36,123.79,12430.0,123.55,123.8,123.36,123.79,12430.0
2022-05-04 12:00:00,123.9,124.42,123.85,124.21,15661.0,123.9,124.42,123.85,124.21,15661.0
2022-05-04 12:30:00,124.12,124.12,123.25,123.51,14452.0,124.12,124.12,123.25,123.51,14452.0
2022-05-04 13:00:00,123.51,123.7,123.22,123.47,9870.0,123.51,123.7,123.22,123.47,9870.0
2022-05-04 13:30:00,123.47,123.61,122.77,123.06,18313.0,123.47,123.61,122.77,123.06,18313.0
2022-05-04 14:00:00,123.15,123.57,122.56,122.98,26325.0,123.15,123.57,122.56,122.98,26325.0
2022-05-04 14:30:00,123.06,124.4,121.84,124.31,33354.0,123.06,124.4,121.84,124.31,33354.0
2022-05-04 15:00:00,124.33,124.9,123.9,124.84,60415.0,124.33,124.9,123.9,124.84,60415.0
2022-05-04 15:30:00,124.86,126.39,124.82,126.14,184912.0,124.86,126.39,124.82,126.14,184912.0
2022-05-05 09:30:00,125.88,125.88,123.44,124.24,43712.0,125.88,125.88,123.44,124.24,43712.0
2022-05-05 10:00:00,124.24,124.6,122.95,123.33,39780.0,124.24,124.6,122.95,123.33,39780.0
2022-05-05 10:30:00,123.02,124.08,122.61,123.06,30126.0,123.02,124.08,122.61,123.06,30126.0
2022-05-05 11:00:00,123.0,123.26,121.71,121.78,35727.0,123.0,123.26,121.71,121.78,35727.0
2022-05-05 11:30:00,121.76,122.65,121.37,121.59,30010.0,121.76,122.65,121.37,121.59,30010.0
2022-05-05 12:00:00,121.49,122.52,121.23,122.35,21354.0,121.49,122.52,121.23,122.35,21354.0
2022-05-05 12:30:00,122.44,122.91,122.2,122.78,20415.0,122.44,122.91,122.2,122.78,20415.0
2022-05-05 13:00:00,122.9,123.45,121.86,122.05,54638.0,122.9,123.45,121.86,122.05,54638.0
2022-05-05 13:30:00,122.03,122.93,121.81,122.28,32745.0,122.03,122.93,121.81,122.28,32745.0
2022-05-05 14:00:00,122.17,122.53,121.91,122.31,32947.0,122.17,122.53,121.91,122.31,32947.0
2022-05-05 14:30:00,122.12,122.84,122.07,122.21,35775.0,122.12,122.84,122.07,122.21,35775.0
2022-05-05 15:00:00,122.28,122.28,121.47,121.64,43557.0,122.28,122.28,121.47,121.64,43557.0
2022-05-05 15:30:00,121.58,122.96,121.42,122.95,97884.0,121.58,122.96,121.42,122.95,97884.0
2022-05-06 09:30:00,123.29,124.81,122.0,122.55,47108.0,123.29,124.81,122.0,122.55,47108.0
2022-05-06 10:00:00,122.69,123.62,122.26,122.97,51105.0,122.69,123.62,122.26,122.97,51105.0
2022-05-06 10:30:00,122.9,123.55,122.25,123.39,27845.0,122.9,123.55,122.25,123.39,27845.0
2022-05-06 11:00:00,123.23,124.2,122.61,123.45,19547.0,123.23,124.2,122.61,123.45,19547.0
2022-05-06 11:30:00,123.63,124.35,123.36,124.31,19980.0,123.63,124.35,123.36,124.31,19980.0
2022-05-06 12:00:00,124.17,124.98,123.51,124.5,29440.0,124.17,124.98,123.51,124.5,29440.0
2022-05-06 12:30:00,124.35,124.59,123.6,124.44,18601.0,124.35,124.59,123.6,124.44,18601.0
2022-05-06 13:00:00,124.31,124.57,123.79,124.26,22277.0,124.31,124.57,123.79,124.26,22277.0
2022-05-06 13:30:00,124.35,124.73,123.63,123.9,21590.0,124.35,124.73,123.63,123.9,21590.0
2022-05-06 14:00:00,123.84,124.19,123.45,123.95,43128.0,123.84,124.19,123.45,123.95,43128.0
2022-05-06 14:30:00,124.05,124.35,123.57,124.25,26669.0,124.05,124.35,123.57,124.25,26669.0
2022-05-06 15:00:00,124.2,124.42,123.06,123.32,41475.0,124.2,124.42,123.06,123.32,41475.0
2022-05-06 15:30:00,123.33,124.1,123.31,123.82,127502.0,123.33,124.1,123.31,123.82,127502.0
2022-05-09 09:30:00,122.8,123.19,120.7,122.21,93966.0,122.8,123.19,120.7,122.21,93966.0
2022-05-09 10:00:00,122.25,123.77,122.08,122.98,36764.0,122.25,123.77,122.08,122.98,36764.0
2022-05-09 10:30:00,122.97,123.64,122.71,122.91,21641.0,122.97,123.64,122.71,122.91,21641.0
2022-05-09 11:00:00,122.95,123.21,122.03,122.36,24231.0,122.95,123.21,122.03,122.36,24231.0
2022-05-09 11:30:00,122.39,123.25,122.26,122.93,18644.0,122.39,123.25,122.26,122.93,18644.0
2022-05-09 12:00:00,123.11,124.24,123.08,124.17,20837.0,123.11,124.24,123.08,124.17,20837.0
2022-05-09 12:30:00,124.14,124.21,121.9,122.12,24689.0,124.14,124.21,121.9,122.12,24689.0
2022-05-09 13:00:00,122.09,122.15,120.91,121.22,25894.0,122.09,122.15,120.91,121.22,25894.0
2022-05-09 13:30:00,121.02,121.65,120.46,121.62,33103.0,121.02,121.65,120.46,121.62,33103.0
2022-05-09 14:00:00,121.73,122.29,121.7,121.79,37798.0,121.73,122.29,121.7,121.79,37798.0
2022-05-09 14:30:00,121.82,122.81,121.64,122.81,25564.0,121.82,122.81,121.64,122.81,25564.0
2022-05-09 15:00:00,122.83,123.31,122.38,122.5,34088.0,122.83,123.31,122.38,122.5,34088.0
2022-05-09 15:30:00,122.5,122.54,120.97,121.47,98292.0,122.5,122.54,120.97,121.47,98292.0
2022-05-10 09:30:00,122.09,122.25,120.4,120.75,33467.0,122.09,122.25,120.4,120.75,33467.0
2022-05-10 10:00:00,120.91,120.92,119.85,120.92,25253.0,120.91,120.92,119.85,120.92,25253.0
2022-05-10 10:30:00,120.87,121.29,120.12,120.28,30999.0,120.87,121.29,120.12,120.28,30999.0
2022-05-10 11:00:00,120.02,120.08,117.56,118.0,50540.0,120.02,120.08,117.56,118.0,50540.0
2022-05-10 11:30:00,118.06,118.06,115.66,116.49,48581.0,118.06,118.06,115.66,116.49,48581.0
2022-05-10 12:00:00,116.54,117.14,115.86,115.87,30636.0,116.54,117.14,115.86,115.87,30636.0
2022-05-10 12:30:00,115.95,116.03,114.57,114.96,109258.0,115.95,116.03,114.57,114.96,109258.0
2022-05-10 13:00:00,115.13,116.28,114.94,116.28,44406.0,115.13,116.28,114.94,116.28,44406.0
2022-05-10 13:30:00,116.42,118.71,116.39,118.7,29055.0,116.42,118.71,116.39,118.7,29055.0
2022-05-10 14:00:00,118.61,119.0,117.96,118.34,60340.0,118.61,119.0,117.96,118.34,60340.0
2022-05-10 14:30:00,118.33,118.64,117.81,118.26,35049.0,118.33,118.64,117.81,118.26,35049.0
2022-05-10 15:00:00,118.33,118.64,117.61,117.7,53820.0,118.33,118.64,117.61,117.7,53820.0
2022-05-10 15:30:00,117.65,117.69,116.63,117.44,102561.0,117.65,117.69,116.63,117.44,102561.0
2022-05-11 09:30:00,118.19,118.66,116.66,118.44,59201.0,118.19,118.66,116.66,118.44,59201.0
2022-05-11 10:00:00,118.32,120.43,118.11,120.38,69878.0,118.32,120.43,118.11,120.38,69878.0
2022-05-11 10:30:00,120.59,122.11,120.02,121.08,42118.0,120.59,122.11,120.02,121.08,42118.0
2022-05-11 11:00:00,121.0,121.63,120.06,121.22,41905.0,121.0,121.63,120.06,121.22,41905.0
2022-05-11 11:30:00,121.11,121.91,120.94,121.77,34231.0,121.11,121.91,120.94,121.77,34231.0
2022-05-11 12:00:00,121.7,121.79,120.46,120.55,21537.0,121.7,121.79,120.46,120.55,21537.0
2022-05-11 12:30:00,120.4,120.78,119.89,120.49,23494.0,120.4,120.78,119.89,120.49,23494.0
2022-05-11 13:00:00,120.41,120.7,119.95,120.06,28032.0,120.41,120.7,119.95,120.06,28032.0
2022-05-11 13:30:00,119.98,120.23,119.35,119.51,26470.0,119.98,120.23,119.35,119.51,26470.0
2022-05-11 14:00:00,119.58,121.37,119.58,120.74,31185.0,119.58,121.37,119.58,120.74,31185.0
2022-05-11 14:30:00,120.83,122.18,120.73,121.56,42291.0,120.83,122.18,120.73,121.56,42291.0
2022-05-11 15:00:00,121.5,121.56,120.34,120.45,29643.0,121.5,121.56,120.34,120.45,29643.0
2022-05-11 15:30:00,120.46,120.58,118.04,118.38,99931.0,120.46,120.58,118.04,118.38,99931.0
2022-05-12 09:30:00,117.6,120.14,117.42,119.16,33865.0,117.6,120.14,117.42,119.16,33865.0
2022-05-12 10:00:00,119.31,120.84,119.0,119.31,68628.0,119.31,120.84,119.0,119.31,68628.0
2022-05-12 10:30:00,119.26,119.32,117.99,118.32,48034.0,119.26,119.32,117.99,118.32,48034.0
2022-05-12 11:00:00,118.26,118.88,117.82,118.21,25867.0,118.26,118.88,117.82,118.21,25867.0
2022-05-12 11:30:00,118.35,118.51,117.01,117.28,34380.0,118.35,118.51,117.01,117.28,34380.0
2022-05-12 12:00:00,117.16,117.77,116.88,117.54,18059.0,117.16,117.77,116.88,117.54,18059.0
2022-05-12 12:30:00,117.68,118.49,117.54,117.66,18395.0,117.68,118.49,117.54,117.66,18395.0
2022-05-12 13:00:00,117.64,117.86,116.91,116.96,51733.0,117.64,117.86,116.91,116.96,51733.0
2022-05-12 13:30:00,117.06,117.21,116.33,116.66,33233.0,117.06,117.21,116.33,116.66,33233.0
2022-05-12 14:00:00,116.75,117.09,116.31,116.87,30244.0,116.75,117.09,116.31,116.87,30244.0
2022-05-12 14:30:00,116.85,117.35,116.71,117.23,36933.0,116.85,117.35,116.71,117.23,36933.0
2022-05-12 15:00:00,117.35,118.22,116.46,117.74,56974.0,117.35,118.22,116.46,117.74,56974.0
2022-05-12 15:30:00,117.75,118.67,117.62,118.64,105353.0,117.75,118.67,117.62,118.64,105353.0
2022-05-13 09:30:00,120.23,124.31,119.9,124.19,38078.0,120.23,124.31,119.9,124.19,38078.0
2022-05-13 10:00:00,124.29,124.65,123.29,124.26,40476.0,124.29,124.65,123.29,124.26,40476.0
2022-05-13 10:30:00,124.37,124.99,123.4,124.85,34609.0,124.37,124.99,123.4,124.85,34609.0
2022-05-13 11:00:00,124.85,125.66,124.46,125.46,40653.0,124.85,125.66,124.46,125.46,40653.0
2022-05-13 11:30:00,125.31,125.31,124.42,124.42,31866.0,125.31,125.31,124.42,124.42,31866.0
2022-05-13 12:00:00,124.5,124.55,123.6,124.15,59628.0,124.5,124.55,123.6,124.15,59628.0
2022-05-13 12:30:00,124.3,124.44,123.26,123.67,27572.0,124.3,124.44,123.26,123.67,27572.0
2022-05-13 13:00:00,123.79,124.11,123.39,124.09,24744.0,123.79,124.11,123.39,124.09,24744.0
2022-05-13 13:30:00,124.09,124.1,122.95,123.12,27689.0,124.09,124.1,122.95,123.12,27689.0
2022-05-13 14:00:00,123.11,123.11,121.82,121.96,49329.0,123.11,123.11,121.82,121.96,49329.0
2022-05-13 14:30:00,122.03,122.6,121.84,122.6,26096.0,122.03,122.6,121.84,122.6,26096.0
2022-05-13 15:00:00,122.8,123.61,122.69,123.59,34203.0,122.8,123.61,122.69,123.59,34203.0
2022-05-13 15:30:00,123.61,124.24,123.23,123.69,94725.0,123.61,124.24,123.23,123.69,94725.0
2022-05-16 09:30:00,122.56,123.68,121.69,123.21,25489.0,122.56,123.68,121.69,123.21,25489.0
2022-05-16 10:00:00,123.17,123.17,121.39,122.1,50234.0,123.17,123.17,121.39,122.1,50234.0
2022-05-16 10:30:00,122.25,122.61,121.11,121.15,18628.0,122.25,122.61,121.11,121.15,18628.0
2022-05-16 11:00:00,121.13,121.91,120.81,121.45,20391.0,121.13,121.91,120.81,121.45,20391.0
2022-05-16 11:30:00,121.51,123.07,121.27,122.95,14288.0,121.51,123.07,121.27,122.95,14288.0
2022-05-16 12:00:00,122.95,123.37,122.86,123.05,11671.0,122.95,123.37,122.86,123.05,11671.0
2022-05-16 12:30:00,123.07,123.95,122.95,123.64,17300.0,123.07,123.95,122.95,123.64,17300.0
2022-05-16 13:00:00,123.69,124.49,123.45,124.35,25766.0,123.69,124.49,123.45,124.35,25766.0
2022-05-16 13:30:00,124.42,124.55,123.19,123.59,21835.0,124.42,124.55,123.19,123.59,21835.0
2022-05-16 14:00:00,123.52,124.1,123.3,124.1,19058.0,123.52,124.1,123.3,124.1,19058.0
2022-05-16 14:30:00,124.11,124.15,123.08,123.27,19057.0,124.11,124.15,123.08,123.27,19057.0
2022-05-16 15:00:00,123.21,123.69,122.68,122.75,21438.0,123.21,123.69,122.68,122.75,21438.0
2022-05-16 15:30:00,122.73,122.85,121.81,122.23,82463.0,122.73,122.85,121.81,122.23,82463.0
2022-05-17 09:30:00,123.04,124.42,122.63,123.4,18409.0,123.04,124.42,122.63,123.4,18409.0
2022-05-17 10:00:00,123.59,124.67,122.18,122.18,21409.0,123.59,124.67,122.18,122.18,21409.0
2022-05-17 10:30:00,122.16,122.33,121.21,121.67,16392.0,122.16,122.33,121.21,121.67,16392.0
2022-05-17 11:00:00,121.85,122.0,120.94,120.94,16577.0,121.85,122.0,120.94,120.94,16577.0
2022-05-17 11:30:00,120.85,121.85,120.71,121.7,9094.0,120.85,121.85,120.71,121.7,9094.0
2022-05-17 12:00:00,121.76,122.61,121.7,122.29,20154.0,121.76,122.61,121.7,122.29,20154.0
2022-05-17 12:30:00,122.25,122.25,121.63,121.73,8376.0,122.25,122.25,121.63,121.73,8376.0
2022-05-17 13:00:00,121.8,121.97,121.42,121.81,19655.0,121.8,121.97,121.42,121.81,19655.0
2022-05-17 13:30:00,121.81,122.42,121.71,121.85,11826.0,121.81,122.42,121.71,121.85,11826.0
2022-05-17 14:00:00,121.86,121.95,120.87,121.51,15890.0,121.86,121.95,120.87,121.51,15890.0
2022-05-17 14:30:00,121.33,121.92,120.94,121.69,24121.0,121.33,121.92,120.94,121.69,24121.0
2022-05-17 15:00:00,121.68,122.54,121.65,122.43,23223.0,121.68,122.54,121.65,122.43,23223.0
2022-05-17 15:30:00,122.35,122.78,122.2,122.73,72613.0,122.35,122.78,122.2,122.73,72613.0
2022-05-18 09:30:00,120.32,120.34,117.06,117.11,33071.0,120.32,120.34,117.06,117.11,33071.0
2022-05-18 10:00:00,117.22,118.1,115.34,115.65,35310.0,117.22,118.1,115.34,115.65,35310.0
2022-05-18 10:30:00,115.55,115.55,113.84,114.23,43681.0,115.55,115.55,113.84,114.23,43681.0
2022-05-18 11:00:00,114.49,114.65,112.97,112.99,23264.0,114.49,114.65,112.97,112.99,23264.0
2022-05-18 11:30:00,112.91,113.6,112.05,112.14,37738.0,112.91,113.6,112.05,112.14,37738.0
2022-05-18 12:00:00,112.14,112.19,110.91,111.6,15817.0,112.14,112.19,110.91,111.6,15817.0
2022-05-18 12:30:00,111.34,111.48,110.31,111.15,37972.0,111.34,111.48,110.31,111.15,37972.0
2022-05-18 13:00:00,111.15,111.58,109.77,110.18,32922.0,111.15,111.58,109.77,110.18,32922.0
2022-05-18 13:30:00,110.16,110.3,109.6,109.86,36603.0,110.16,110.3,109.6,109.86,36603.0
2022-05-18 14:00:00,109.85,110.58,109.18,110.58,28971.0,109.85,110.58,109.18,110.58,28971.0
2022-05-18 14:30:00,110.55,110.55,109.83,109.96,31218.0,110.55,110.55,109.83,109.96,31218.0
2022-05-18 15:00:00,109.98,110.04,109.19,109.56,81355.0,109.98,110.04,109.19,109.56,81355.0
2022-05-18 15:30:00,109.56,110.59,109.15,110.59,185521.0,109.56,110.59,109.15,110.59,185521.0
2022-05-19 09:30:00,109.24,110.33,108.0,108.21,42003.0,109.24,110.33,108.0,108.21,42003.0
2022-05-19 10:00:00,108.2,110.07,108.2,109.59,33276.0,108.2,110.07,108.2,109.59,33276.0
2022-05-19 10:30:00,109.64,109.85,108.57,109.0,27142.0,109.64,109.85,108.57,109.0,27142.0
2022-05-19 11:00:00,109.05,110.1,109.05,109.89,28439.0,109.05,110.1,109.05,109.89,28439.0
2022-05-19 11:30:00,109.94,110.21,109.51,109.62,24274.0,109.94,110.21,109.51,109.62,24274.0
2022-05-19 12:00:00,109.58,110.11,109.58,109.95,20857.0,109.58,110.11,109.58,109.95,20857.0
2022-05-19 12:30:00,109.93,110.04,108.8,109.66,41597.0,109.93,110.04,108.8,109.66,41597.0
2022-05-19 13:00:00,109.88,110.6,109.78,110.3,17239.0,109.88,110.6,109.78,110.3,17239.0
2022-05-19 13:30:00,110.23,110.97,109.89,110.81,13710.0,110.23,110.97,109.89,110.81,13710.0
2022-05-19 14:00:00,110.85,110.85,110.1,110.41,10999.0,110.85,110.85,110.1,110.41,10999.0
2022-05-19 14:30:00,110.47,110.66,109.98,110.48,11936.0,110.47,110.66,109.98,110.48,11936.0
2022-05-19 15:00:00,110.59,110.99,110.18,110.2,20846.0,110.59,110.99,110.18,110.2,20846.0
2022-05-19 15:30:00,110.14,110.4,109.51,109.75,105312.0,110.14,110.4,109.51,109.75,105312.0
2022-05-20 09:30:00,110.01,110.66,107.76,107.93,45634.0,110.01,110.66,107.76,107.93,45634.0
2022-05-20 10:00:00,107.87,108.71,107.59,108.41,45102.0,107.87,108.71,107.59,108.41,45102.0
2022-05-20 10:30:00,108.34,108.56,107.63,107.76,23833.0,108.34,108.56,107.63,107.76,23833.0
2022-05-20 11:00:00,107.76,107.9,106.79,107.27,48588.0,107.76,107.9,106.79,107.27,48588.0
2022-05-20 11:30:00,107.27,107.53,106.52,106.95,46118.0,107.27,107.53,106.52,106.95,46118.0
2022-05-20 12:00:00,107.02,107.02,104.47,104.47,73121.0,107.02,107.02,104.47,104.47,73121.0
2022-05-20 12:30:00,104.38,104.57,103.77,103.77,45120.0,104.38,104.57,103.77,103.77,45120.0
2022-05-20 13:00:00,103.61,103.66,102.53,103.31,43893.0,103.61,103.66,102.53,103.31,43893.0
2022-05-20 13:30:00,103.36,104.44,103.36,104.38,95524.0,103.36,104.44,103.36,104.38,95524.0
2022-05-20 14:00:00,104.49,105.08,104.45,104.79,32272.0,104.49,105.08,104.45,104.79,32272.0
2022-05-20 14:30:00,104.85,107.04,104.79,106.98,32199.0,104.85,107.04,104.79,106.98,32199.0
2022-05-20 15:00:00,106.94,107.81,106.62,107.41,56158.0,106.94,107.81,106.62,107.41,56158.0
2022-05-20 15:30:00,107.43,108.52,107.15,108.4,95774.0,107.43,108.52,107.15,108.4,95774.0
2022-05-23 09:30:00,109.07,109.07,106.4,106.78,38122.0,109.07,109.07,106.4,106.78,38122.0
2022-05-23 10:00:00,106.77,107.14,105.48,107.14,23425.0,106.77,107.14,105.48,107.14,23425.0
2022-05-23 10:30:00,107.16,107.84,107.01,107.79,29427.0,107.16,107.84,107.01,107.79,29427.0
2022-05-23 11:00:00,107.81,108.17,107.64,107.71,24577.0,107.81,108.17,107.64,107.71,24577.0
2022-05-23 11:30:00,107.71,107.91,107.08,107.41,29947.0,107.71,107.91,107.08,107.41,29947.0
2022-05-23 12:00:00,107.36,107.83,107.24,107.24,52641.0,107.36,107.83,107.24,107.24,52641.0
2022-05-23 12:30:00,107.3,107.31,106.02,106.33,20819.0,107.3,107.31,106.02,106.33,20819.0
2022-05-23 13:00:00,106.25,106.47,106.01,106.3,23317.0,106.25,106.47,106.01,106.3,23317.0
2022-05-23 13:30:00,106.3,107.1,106.09,107.1,14575.0,106.3,107.1,106.09,107.1,14575.0
2022-05-23 14:00:00,107.15,107.69,106.9,107.6,15082.0,107.15,107.69,106.9,107.6,15082.0
2022-05-23 14:30:00,107.63,107.86,107.1,107.1,33139.0,107.63,107.86,107.1,107.1,33139.0
2022-05-23 15:00:00,107.12,107.55,107.08,107.36,20262.0,107.12,107.55,107.08,107.36,20262.0
2022-05-23 15:30:00,107.38,107.69,106.67,107.48,85493.0,107.38,107.69,106.67,107.48,85493.0
2022-05-24 09:30:00,109.99,110.14,108.32,108.67,74643.0,109.99,110.14,108.32,108.67,74643.0
2022-05-24 10:00:00,108.53,109.08,107.53,108.84,74915.0,108.53,109.08,107.53,108.84,74915.0
2022-05-24 10:30:00,108.92,109.0,107.84,108.85,46806.0,108.92,109.0,107.84,108.85,46806.0
2022-05-24 11:00:00,108.79,109.51,108.76,109.19,54307.0,108.79,109.51,108.76,109.19,54307.0
2022-05-24 11:30:00,109.32,110.12,108.91,109.76,62163.0,109.32,110.12,108.91,109.76,62163.0
2022-05-24 12:00:00,109.77,110.4,109.6,109.96,40203.0,109.77,110.4,109.6,109.96,40203.0
2022-05-24 12:30:00,109.92,110.17,109.32,109.8,19286.0,109.92,110.17,109.32,109.8,19286.0
2022-05-24 13:00:00,109.58,109.58,109.05,109.5,21037.0,109.58,109.58,109.05,109.5,21037.0
2022-05-24 13:30:00,109.5,110.15,109.37,109.95,19973.0,109.5,110.15,109.37,109.95,19973.0
2022-05-24 14:00:00,109.99,110.41,109.79,109.94,12890.0,109.99,110.41,109.79,109.94,12890.0
2022-05-24 14:30:00,109.9,110.2,109.53,109.86,11375.0,109.9,110.2,109.53,109.86,11375.0
2022-05-24 15:00:00,109.87,110.28,109.79,110.06,35143.0,109.87,110.28,109.79,110.06,35143.0
2022-05-24 15:30:00,110.12,110.51,109.76,110.19,75174.0,110.12,110.51,109.76,110.19,75174.0
2022-05-25 09:30:00,108.55,112.09,108.55,110.83,56151.0,108.55,112.09,108.55,110.83,56151.0
2022-05-25 10:00:00,110.83,113.77,110.05,113.53,56132.0,110.83,113.77,110.05,113.53,56132.0
2022-05-25 10:30:00,113.77,114.64,113.49,113.82,106550.0,113.77,114.64,113.49,113.82,106550.0
2022-05-25 11:00:00,113.82,114.78,113.55,114.43,32638.0,113.82,114.78,113.55,114.43,32638.0
2022-05-25 11:30:00,114.43,114.87,114.17,114.77,26869.0,114.43,114.87,114.17,114.77,26869.0
2022-05-25 12:00:00,114.76,114.89,113.72,113.92,29460.0,114.76,114.89,113.72,113.92,29460.0
2022-05-25 12:30:00,114.08,114.34,113.86,114.0,14400.0,114.08,114.34,113.86,114.0,14400.0
2022-05-25 13:00:00,114.02,114.89,113.87,114.75,11363.0,114.02,114.89,113.87,114.75,11363.0
2022-05-25 13:30:00,114.84,114.84,113.94,113.97,12836.0,114.84,114.84,113.94,113.97,12836.0
2022-05-25 14:00:00,113.87,114.83,113.57,114.7,15279.0,113.87,114.83,113.57,114.7,15279.0
2022-05-25 14:30:00,114.75,114.87,114.37,114.69,25913.0,114.75,114.87,114.37,114.69,25913.0
2022-05-25 15:00:00,114.67,115.44,114.67,115.06,67667.0,114.67,115.44,114.67,115.06,67667.0
2022-05-25 15:30:00,115.06,115.31,114.67,114.87,55957.0,115.06,115.31,114.67,114.87,55957.0
2022-05-26 09:30:00,116.0,118.61,114.08,114.72,67645.0,116.0,118.61,114.08,114.72,67645.0
2022-05-26 10:00:00,114.83,117.19,114.19,116.89,41231.0,114.83,117.19,114.19,116.89,41231.0
2022-05-26 10:30:00,116.91,117.36,116.22,116.52,22668.0,116.91,117.36,116.22,116.52,22668.0
2022-05-26 11:00:00,116.52,117.48,116.52,117.48,24539.0,116.52,117.48,116.52,117.48,24539.0
2022-05-26 11:30:00,117.44,117.74,116.63,117.07,15309.0,117.44,117.74,116.63,117.07,15309.0
2022-05-26 12:00:00,117.17,117.53,116.95,117.19,15336.0,117.17,117.53,116.95,117.19,15336.0
2022-05-26 12:30:00,117.28,117.59,116.94,117.04,16795.0,117.28,117.59,116.94,117.04,16795.0
2022-05-26 13:00:00,117.16,118.03,117.15,117.58,12991.0,117.16,118.03,117.15,117.58,12991.0
2022-05-26 13:30:00,117.52,118.13,117.45,117.99,14161.0,117.52,118.13,117.45,117.99,14161.0
2022-05-26 14:00:00,117.98,118.21,117.87,118.0,25781.0,117.98,118.21,117.87,118.0,25781.0
2022-05-26 14:30:00,118.03,118.04,117.11,117.16,10947.0,118.03,118.04,117.11,117.16,10947.0
2022-05-26 15:00:00,117.13,117.87,117.11,117.83,25946.0,117.13,117.87,117.11,117.83,25946.0
2022-05-26 15:30:00,117.83,118.93,117.76,118.26,121941.0,117.83,118.93,117.76,118.26,121941.0
2022-05-27 09:30:00,118.36,120.86,118.36,119.95,27226.0,118.36,120.86,118.36,119.95,27226.0
2022-05-27 10:00:00,119.44,119.69,118.5,118.82,29700.0,119.44,119.69,118.5,118.82,29700.0
2022-05-27 10:30:00,118.69,119.89,118.6,119.29,22541.0,118.69,119.89,118.6,119.29,22541.0
2022-05-27 11:00:00,119.19,119.61,118.74,119.35,17154.0,119.19,119.61,118.74,119.35,17154.0
2022-05-27 11:30:00,119.49,119.74,119.05,119.59,21267.0,119.49,119.74,119.05,119.59,21267.0
2022-05-27 12:00:00,119.7,120.69,119.58,120.69,41183.0,119.7,120.69,119.58,120.69,41183.0
2022-05-27 12:30:00,120.68,120.77,120.36,120.75,23473.0,120.68,120.77,120.36,120.75,23473.0
2022-05-27 13:00:00,120.63,120.63,119.75,119.83,11430.0,120.63,120.63,119.75,119.83,11430.0
2022-05-27 13:30:00,119.87,120.89,119.35,120.79,30288.0,119.87,120.89,119.35,120.79,30288.0
2022-05-27 14:00:00,120.76,121.94,120.58,121.75,36772.0,120.76,121.94,120.58,121.75,36772.0
2022-05-27 14:30:00,121.85,122.03,121.53,121.9,32097.0,121.85,122.03,121.53,121.9,32097.0
2022-05-27 15:00:00,121.86,122.01,121.19,121.75,45391.0,121.86,122.01,121.19,121.75,45391.0
2022-05-27 15:30:00,121.8,122.23,121.57,122.09,102719.0,121.8,122.23,121.57,122.09,102719.0
2022-05-31 09:30:00,121.79,121.9,119.41,119.53,37880.0,121.79,121.9,119.41,119.53,37880.0
2022-05-31 10:00:00,119.9,121.2,118.66,120.32,25607.0,119.9,121.2,118.66,120.32,25607.0
2022-05-31 10:30:00,120.1,120.51,119.35,119.48,9759.0,120.1,120.51,119.35,119.48,9759.0
2022-05-31 11:00:00,119.52,119.61,117.72,118.23,28407.0,119.52,119.61,117.72,118.23,28407.0
2022-05-31 11:30:00,118.33,118.91,118.21,118.72,14989.0,118.33,118.91,118.21,118.72,14989.0
2022-05-31 12:00:00,118.75,119.49,118.65,119.45,14699.0,118.75,119.49,118.65,119.45,14699.0
2022-05-31 12:30:00,119.43,119.91,119.23,119.52,33475.0,119.43,119.91,119.23,119.52,33475.0
2022-05-31 13:00:00,119.48,119.74,118.92,119.06,10448.0,119.48,119.74,118.92,119.06,10448.0
2022-05-31 13:30:00,119.17,119.76,119.04,119.58,8358.0,119.17,119.76,119.04,119.58,8358.0
2022-05-31 14:00:00,119.49,119.86,119.08,119.19,13902.0,119.49,119.86,119.08,119.19,13902.0
2022-05-31 14:30:00,119.1,119.86,119.1,119.5,13980.0,119.1,119.86,119.1,119.5,13980.0
2022-05-31 15:00:00,119.42,120.02,119.22,119.87,36022.0,119.42,120.02,119.22,119.87,36022.0
2022-05-31 15:30:00,119.87,120.25,119.28,119.72,97568.0,119.87,120.25,119.28,119.72,97568.0
2022-06-01 09:30:00,120.48,120.91,117.7,118.78,15607.0,120.48,120.91,117.7,118.78,15607.0
2022-06-01 10:00:00,118.81,119.2,117.77,118.14,24688.0,118.81,119.2,117.77,118.14,24688.0
2022-06-01 10:30:00,118.3,118.76,117.93,118.76,25623.0,118.3,118.76,117.93,118.76,25623.0
2022-06-01 11:00:00,118.54,118.61,117.97,118.03,15705.0,118.54,118.61,117.97,118.03,15705.0
2022-06-01 11:30:00,118.0,118.67,117.99,118.15,32670.0,118.0,118.67,117.99,118.15,32670.0
2022-06-01 12:00:00,117.93,118.14,117.19,118.14,24308.0,117.93,118.14,117.19,118.14,24308.0
2022-06-01 12:30:00,118.28,119.79,118.21,119.59,28007.0,118.28,119.79,118.21,119.59,28007.0
2022-06-01 13:00:00,119.5,120.41,119.35,120.41,24048.0,119.5,120.41,119.35,120.41,24048.0
2022-06-01 13:30:00,120.39,120.88,120.26,120.55,13901.0,120.39,120.88,120.26,120.55,13901.0
2022-06-01 14:00:00,120.56,121.27,120.48,120.82,20548.0,120.56,121.27,120.48,120.82,20548.0
2022-06-01 14:30:00,120.8,120.99,120.67,120.78,12635.0,120.8,120.99,120.67,120.78,12635.0
2022-06-01 15:00:00,120.71,121.02,120.54,120.86,12104.0,120.71,121.02,120.54,120.86,12104.0
2022-06-01 15:30:00,120.83,121.38,120.7,120.93,45361.0,120.83,121.38,120.7,120.93,45361.0
2022-06-02 09:30:00,121.21,122.82,120.93,121.06,23620.0,121.21,122.82,120.93,121.06,23620.0
2022-06-02 10:00:00,120.92,121.64,120.08,120.41,21245.0,120.92,121.64,120.08,120.41,21245.0
2022-06-02 10:30:00,120.41,121.02,120.2,120.42,7638.0,120.41,121.02,120.2,120.42,7638.0
2022-06-02 11:00:00,120.38,120.77,120.27,120.41,9122.0,120.38,120.77,120.27,120.41,9122.0
2022-06-02 11:30:00,120.45,121.36,120.33,121.02,7388.0,120.45,121.36,120.33,121.02,7388.0
2022-06-02 12:00:00,120.94,121.55,120.94,121.52,7188.0,120.94,121.55,120.94,121.52,7188.0
2022-06-02 12:30:00,121.47,121.7,120.42,120.61,11157.0,121.47,121.7,120.42,120.61,11157.0
2022-06-02 13:00:00,120.61,121.12,120.56,121.07,7536.0,120.61,121.12,120.56,121.07,7536.0
2022-06-02 13:30:00,121.13,121.2,120.55,120.64,12866.0,121.13,121.2,120.55,120.64,12866.0
2022-06-02 14:00:00,120.59,121.29,120.57,120.8,12578.0,120.59,121.29,120.57,120.8,12578.0
2022-06-02 14:30:00,120.74,121.0,120.5,120.55,4921.0,120.74,121.0,120.5,120.55,4921.0
2022-06-02 15:00:00,120.59,120.69,120.31,120.42,9339.0,120.59,120.69,120.31,120.42,9339.0
2022-06-02 15:30:00,120.37,121.14,120.36,120.89,79904.0,120.37,121.14,120.36,120.89,79904.0
2022-06-03 09:30:00,119.08,119.97,118.24,118.92,22338.0,119.08,119.97,118.24,118.92,22338.0
2022-06-03 10:00:00,118.97,119.02,117.84,118.24,15874.0,118.97,119.02,117.84,118.24,15874.0
2022-06-03 10:30:00,118.0,118.92,117.67,118.59,24088.0,118.0,118.92,117.67,118.59,24088.0
2022-06-03 11:00:00,118.48,118.55,117.67,117.74,43030.0,118.48,118.55,117.67,117.74,43030.0
2022-06-03 11:30:00,117.79,118.52,117.79,118.07,46874.0,117.79,118.52,117.79,118.07,46874.0
2022-06-03 12:00:00,118.06,118.82,117.99,118.62,17802.0,118.06,118.82,117.99,118.62,17802.0
2022-06-03 12:30:00,118.74,119.09,118.6,119.0,10970.0,118.74,119.09,118.6,119.0,10970.0
2022-06-03 13:00:00,119.01,119.42,118.92,119.19,10948.0,119.01,119.42,118.92,119.19,10948.0
2022-06-03 13:30:00,119.18,119.4,119.14,119.25,9021.0,119.18,119.4,119.14,119.25,9021.0
2022-06-03 14:00:00,119.19,120.4,119.06,120.4,15612.0,119.19,120.4,119.06,120.4,15612.0
2022-06-03 14:30:00,120.38,120.66,120.16,120.56,11570.0,120.38,120.66,120.16,120.56,11570.0
2022-06-03 15:00:00,120.58,121.15,120.1,121.15,39947.0,120.58,121.15,120.1,121.15,39947.0
2022-06-03 15:30:00,121.06,121.42,120.87,121.25,59028.0,121.06,121.42,120.87,121.25,59028.0
2022-06-06 09:30:00,121.6,121.6,118.77,119.77,28489.0,121.6,121.6,118.77,119.77,28489.0
2022-06-06 10:00:00,119.77,122.43,119.65,122.25,56618.0,119.77,122.43,119.65,122.25,56618.0
2022-06-06 10:30:00,122.28,123.57,122.21,122.77,17130.0,122.28,123.57,122.21,122.77,17130.0
2022-06-06 11:00:00,122.78,122.95,122.16,122.8,13074.0,122.78,122.95,122.16,122.8,13074.0
2022-06-06 11:30:00,122.77,123.95,122.77,123.9,6515.0,122.77,123.95,122.77,123.9,6515.0
2022-06-06 12:00:00,123.98,124.65,123.66,124.49,27431.0,123.98,124.65,123.66,124.49,27431.0
2022-06-06 12:30:00,124.4,124.75,124.24,124.45,19706.0,124.4,124.75,124.24,124.45,19706.0
2022-06-06 13:00:00,124.59,124.6,123.94,124.47,13533.0,124.59,124.6,123.94,124.47,13533.0
2022-06-06 13:30:00,124.39,124.74,124.24,124.57,6860.0,124.39,124.74,124.24,124.57,6860.0
2022-06-06 14:00:00,124.62,124.79,123.46,123.51,20415.0,124.62,124.79,123.46,123.51,20415.0
2022-06-06 14:30:00,123.48,123.79,123.35,123.79,9104.0,123.48,123.79,123.35,123.79,9104.0
2022-06-06 15:00:00,123.68,123.76,123.15,123.44,17937.0,123.68,123.76,123.15,123.44,17937.0
2022-06-06 15:30:00,123.42,123.54,122.71,122.77,132526.0,123.42,123.54,122.71,122.77,132526.0
2022-06-07 09:30:00,120.73,121.14,119.03,120.78,47423.0,120.73,121.14,119.03,120.78,47423.0
2022-06-07 10:00:00,120.63,121.95,120.21,121.64,23627.0,120.63,121.95,120.21,121.64,23627.0
2022-06-07 10:30:00,121.71,123.14,121.71,122.63,16947.0,121.71,123.14,121.71,122.63,16947.0
2022-06-07 11:00:00,122.63,122.68,121.69,121.88,13662.0,122.63,122.68,121.69,121.88,13662.0
2022-06-07 11:30:00,121.87,122.04,121.3,121.59,11174.0,121.87,122.04,121.3,121.59,11174.0
2022-06-07 12:00:00,121.47,121.68,121.19,121.59,8665.0,121.47,121.68,121.19,121.59,8665.0
2022-06-07 12:30:00,121.58,121.93,121.35,121.76,11586.0,121.58,121.93,121.35,121.76,11586.0
2022-06-07 13:00:00,121.74,121.9,121.5,121.84,8480.0,121.74,121.9,121.5,121.84,8480.0
2022-06-07 13:30:00,121.84,121.96,121.27,121.43,9599.0,121.84,121.96,121.27,121.43,9599.0
2022-06-07 14:00:00,121.38,122.0,121.37,121.89,9001.0,121.38,122.0,121.37,121.89,9001.0
2022-06-07 14:30:00,121.92,122.16,121.67,121.86,11358.0,121.92,122.16,121.67,121.86,11358.0
2022-06-07 15:00:00,121.84,122.37,121.43,122.37,26784.0,121.84,122.37,121.43,122.37,26784.0
2022-06-07 15:30:00,122.46,122.62,121.84,122.43,68030.0,122.46,122.62,121.84,122.43,68030.0
2022-06-08 09:30:00,122.0,123.1,121.09,122.7,22938.0,122.0,123.1,121.09,122.7,22938.0
2022-06-08 10:00:00,123.22,123.22,122.07,122.81,8882.0,123.22,123.22,122.07,122.81,8882.0
2022-06-08 10:30:00,122.55,123.9,122.33,123.62,11032.0,122.55,123.9,122.33,123.62,11032.0
2022-06-08 11:00:00,123.66,123.87,123.43,123.74,8936.0,123.66,123.87,123.43,123.74,8936.0
2022-06-08 11:30:00,123.75,123.93,123.55,123.6,12318.0,123.75,123.93,123.55,123.6,12318.0
2022-06-08 12:00:00,123.72,123.83,122.75,122.77,8129.0,123.72,123.83,122.75,122.77,8129.0
2022-06-08 12:30:00,122.67,122.67,122.03,122.18,9054.0,122.67,122.67,122.03,122.18,9054.0
2022-06-08 13:00:00,122.17,122.51,122.03,122.23,12989.0,122.17,122.51,122.03,122.23,12989.0
2022-06-08 13:30:00,122.11,122.22,121.48,121.69,10339.0,122.11,122.22,121.48,121.69,10339.0
2022-06-08 14:00:00,121.69,122.13,121.66,121.73,7756.0,121.69,122.13,121.66,121.73,7756.0
2022-06-08 14:30:00,121.77,121.89,121.08,121.55,19292.0,121.77,121.89,121.08,121.55,19292.0
2022-06-08 15:00:00,121.44,121.57,121.26,121.53,7271.0,121.44,121.57,121.26,121.53,7271.0
2022-06-08 15:30:00,121.46,121.71,121.16,121.35,73356.0,121.46,121.71,121.16,121.35,73356.0
2022-06-09 09:30:00,121.7,122.5,120.52,122.36,14086.0,121.7,122.5,120.52,122.36,14086.0
2022-06-09 10:00:00,122.47,123.08,121.81,122.87,12067.0,122.47,123.08,121.81,122.87,12067.0
2022-06-09 10:30:00,123.05,124.03,122.82,123.71,21775.0,123.05,124.03,122.82,123.71,21775.0
2022-06-09 11:00:00,123.75,123.96,122.7,122.81,34370.0,123.75,123.96,122.7,122.81,34370.0
2022-06-09 11:30:00,122.82,123.5,122.65,123.5,5359.0,122.82,123.5,122.65,123.5,5359.0
2022-06-09 12:00:00,123.37,123.73,122.94,123.62,12553.0,123.37,123.73,122.94,123.62,12553.0
2022-06-09 12:30:00,123.66,124.07,123.52,123.84,21628.0,123.66,124.07,123.52,123.84,21628.0
2022-06-09 13:00:00,123.77,124.47,123.71,123.71,27246.0,123.77,124.47,123.71,123.71,27246.0
2022-06-09 13:30:00,123.67,124.07,123.64,123.82,9251.0,123.67,124.07,123.64,123.82,9251.0
2022-06-09 14:00:00,123.73,124.15,123.69,124.02,10609.0,123.73,124.15,123.69,124.02,10609.0
2022-06-09 14:30:00,123.88,123.88,123.25,123.26,6465.0,123.88,123.88,123.25,123.26,6465.0
2022-06-09 15:00:00,123.12,123.24,122.1,123.02,29181.0,123.12,123.24,122.1,123.02,29181.0
2022-06-09 15:30:00,122.97,123.62,122.72,122.76,54240.0,122.97,123.62,122.72,122.76,54240.0
2022-06-10 09:30:00,121.03,126.14,119.71,122.91,55578.0,121.03,126.14,119.71,122.91,55578.0
2022-06-10 10:00:00,122.69,122.69,120.19,120.52,41358.0,122.69,122.69,120.19,120.52,41358.0
2022-06-10 10:30:00,120.63,122.3,120.54,121.34,16986.0,120.63,122.3,120.54,121.34,16986.0
2022-06-10 11:00:00,121.11,121.22,119.35,119.35,9561.0,121.11,121.22,119.35,119.35,9561.0
2022-06-10 11:30:00,119.77,119.84,118.55,118.93,13561.0,119.77,119.84,118.55,118.93,13561.0
2022-06-10 12:00:00,119.07,119.45,118.6,118.6,8566.0,119.07,119.45,118.6,118.6,8566.0
2022-06-10 12:30:00,118.84,119.91,118.83,119.1,15154.0,118.84,119.91,118.83,119.1,15154.0
2022-06-10 13:00:00,119.09,119.1,118.43,118.84,11599.0,119.09,119.1,118.43,118.84,11599.0
2022-06-10 13:30:00,118.84,119.65,118.73,119.29,9824.0,118.84,119.65,118.73,119.29,9824.0
2022-06-10 14:00:00,119.28,120.41,119.19,119.81,30162.0,119.28,120.41,119.19,119.81,30162.0
2022-06-10 14:30:00,119.89,120.21,119.36,120.09,15690.0,119.89,120.21,119.36,120.09,15690.0
2022-06-10 15:00:00,120.2,120.89,119.71,120.88,13438.0,120.2,120.89,119.71,120.88,13438.0
2022-06-10 15:30:00,120.81,120.81,119.66,120.13,107476.0,120.81,120.81,119.66,120.13,107476.0
2022-06-13 09:30:00,117.75,118.11,115.08,115.62,35393.0,117.75,118.11,115.08,115.62,35393.0
2022-06-13 10:00:00,115.62,116.22,114.11,114.14,32426.0,115.62,116.22,114.11,114.14,32426.0
2022-06-13 10:30:00,114.21,114.21,112.03,112.46,61448.0,114.21,114.21,112.03,112.46,61448.0
2022-06-13 11:00:00,112.38,113.86,112.2,113.32,61374.0,112.38,113.86,112.2,113.32,61374.0
2022-06-13 11:30:00,113.27,114.52,113.02,113.31,15768.0,113.27,114.52,113.02,113.31,15768.0
2022-06-13 12:00:00,113.43,114.29,113.36,113.93,13933.0,113.43,114.29,113.36,113.93,13933.0
2022-06-13 12:30:00,113.96,114.71,113.82,113.96,35394.0,113.96,114.71,113.82,113.96,35394.0
2022-06-13 13:00:00,113.79,114.58,113.15,114.52,18709.0,113.79,114.58,113.15,114.52,18709.0
2022-06-13 13:30:00,114.44,115.69,114.13,115.4,15081.0,114.44,115.69,114.13,115.4,15081.0
2022-06-13 14:00:00,115.29,115.34,114.21,114.69,14528.0,115.29,115.34,114.21,114.69,14528.0
2022-06-13 14:30:00,114.7,114.7,113.56,113.86,23174.0,114.7,114.7,113.56,113.86,23174.0
2022-06-13 15:00:00,113.85,114.21,111.95,111.98,55352.0,113.85,114.21,111.95,111.98,55352.0
2022-06-13 15:30:00,111.95,112.0,110.52,111.41,152481.0,111.95,112.0,110.52,111.41,152481.0
2022-06-14 09:30:00,111.72,115.23,110.97,114.81,28775.0,111.72,115.23,110.97,114.81,28775.0
2022-06-14 10:00:00,114.97,116.08,114.39,114.41,38585.0,114.97,116.08,114.39,114.41,38585.0
2022-06-14 10:30:00,114.54,115.77,114.54,114.94,40106.0,114.54,115.77,114.54,114.94,40106.0
2022-06-14 11:00:00,115.05,115.76,113.13,113.73,37886.0,115.05,115.76,113.13,113.73,37886.0
2022-06-14 11:30:00,113.72,114.78,113.72,114.49,24965.0,113.72,114.78,113.72,114.49,24965.0
2022-06-14 12:00:00,114.5,114.5,113.52,113.65,12268.0,114.5,114.5,113.52,113.65,12268.0
2022-06-14 12:30:00,113.66,113.93,113.28,113.81,13501.0,113.66,113.93,113.28,113.81,13501.0
2022-06-14 13:00:00,114.1,114.38,113.62,114.01,11339.0,114.1,114.38,113.62,114.01,11339.0
2022-06-14 13:30:00,113.96,113.97,112.97,113.5,46815.0,113.96,113.97,112.97,113.5,46815.0
2022-06-14 14:00:00,113.46,115.23,113.45,115.13,133326.0,113.46,115.23,113.45,115.13,133326.0
2022-06-14 14:30:00,115.14,115.51,114.94,115.25,16279.0,115.14,115.51,114.94,115.25,16279.0
2022-06-14 15:00:00,115.3,115.35,113.89,114.9,60189.0,115.3,115.35,113.89,114.9,60189.0
2022-06-14 15:30:00,114.97,115.46,114.6,115.09,79977.0,114.97,115.46,114.6,115.09,79977.0
2022-06-15 09:30:00,115.9,115.9,113.54,115.55,31232.0,115.9,115.9,113.54,115.55,31232.0
2022-06-15 10:00:00,115.54,117.08,115.29,116.71,26997.0,115.54,117.08,115.29,116.71,26997.0
2022-06-15 10:30:00,116.83,116.97,114.72,115.37,31367.0,116.83,116.97,114.72,115.37,31367.0
2022-06-15 11:00:00,115.47,115.47,114.43,114.71,18367.0,115.47,115.47,114.43,114.71,18367.0
2022-06-15 11:30:00,114.81,115.41,114.43,114.87,16122.0,114.81,115.41,114.43,114.87,16122.0
2022-06-15 12:00:00,114.86,115.45,114.65,115.45,9469.0,114.86,115.45,114.65,115.45,9469.0
2022-06-15 12:30:00,115.53,115.67,114.49,114.5,9964.0,115.53,115.67,114.49,114.5,9964.0
2022-06-15 13:00:00,114.63,114.89,113.93,113.93,13160.0,114.63,114.89,113.93,113.93,13160.0
2022-06-15 13:30:00,114.07,114.51,113.5,113.85,16993.0,114.07,114.51,113.5,113.85,16993.0
2022-06-15 14:00:00,113.81,114.01,111.64,112.24,42709.0,113.81,114.01,111.64,112.24,42709.0
2022-06-15 14:30:00,112.24,114.27,111.62,112.91,33384.0,112.24,114.27,111.62,112.91,33384.0
2022-06-15 15:00:00,113.01,113.83,112.53,113.83,28873.0,113.01,113.83,112.53,113.83,28873.0
2022-06-15 15:30:00,113.81,114.14,112.93,113.37,89146.0,113.81,114.14,112.93,113.37,89146.0
2022-06-16 09:30:00,110.8,110.93,108.41,108.86,27416.0,110.8,110.93,108.41,108.86,27416.0
2022-06-16 10:00:00,108.44,108.58,105.81,106.4,59853.0,108.44,108.58,105.81,106.4,59853.0
2022-06-16 10:30:00,106.45,106.73,104.86,105.05,28378.0,106.45,106.73,104.86,105.05,28378.0
2022-06-16 11:00:00,105.06,105.66,104.64,105.54,47175.0,105.06,105.66,104.64,105.54,47175.0
2022-06-16 11:30:00,105.39,105.88,104.82,104.82,21875.0,105.39,105.88,104.82,104.82,21875.0
2022-06-16 12:00:00,104.95,104.95,103.81,103.91,23535.0,104.95,104.95,103.81,103.91,23535.0
2022-06-16 12:30:00,103.84,104.4,103.44,104.12,35717.0,103.84,104.4,103.44,104.12,35717.0
2022-06-16 13:00:00,104.21,104.55,103.59,104.51,65325.0,104.21,104.55,103.59,104.51,65325.0
2022-06-16 13:30:00,104.51,104.65,103.88,103.97,33083.0,104.51,104.65,103.88,103.97,33083.0
2022-06-16 14:00:00,104.06,104.49,103.94,104.03,29459.0,104.06,104.49,103.94,104.03,29459.0
2022-06-16 14:30:00,103.99,104.34,103.66,104.0,66413.0,103.99,104.34,103.66,104.0,66413.0
2022-06-16 15:00:00,104.03,104.99,103.98,104.9,54941.0,104.03,104.99,103.98,104.9,54941.0
2022-06-16 15:30:00,104.91,105.03,103.86,104.81,142249.0,104.91,105.03,103.86,104.81,142249.0
2022-06-17 09:30:00,104.84,106.77,104.45,106.41,77160.0,104.84,106.77,104.45,106.41,77160.0
2022-06-17 10:00:00,106.5,107.19,106.33,106.72,32009.0,106.5,107.19,106.33,106.72,32009.0
2022-06-17 10:30:00,106.75,107.54,106.29,107.54,44430.0,106.75,107.54,106.29,107.54,44430.0
2022-06-17 11:00:00,107.53,108.7,107.32,108.52,34182.0,107.53,108.7,107.32,108.52,34182.0
2022-06-17 11:30:00,108.63,109.02,108.37,108.37,26939.0,108.63,109.02,108.37,108.37,26939.0
2022-06-17 12:00:00,108.42,109.3,108.03,108.84,20645.0,108.42,109.3,108.03,108.84,20645.0
2022-06-17 12:30:00,108.73,109.15,108.17,108.41,16463.0,108.73,109.15,108.17,108.41,16463.0
2022-06-17 13:00:00,108.4,109.59,108.3,109.11,26430.0,108.4,109.59,108.3,109.11,26430.0
2022-06-17 13:30:00,109.08,110.1,108.76,110.02,30932.0,109.08,110.1,108.76,110.02,30932.0
2022-06-17 14:00:00,110.06,110.38,109.79,110.19,27685.0,110.06,110.38,109.79,110.19,27685.0
2022-06-17 14:30:00,110.14,110.78,109.93,110.16,28892.0,110.14,110.78,109.93,110.16,28892.0
2022-06-17 15:00:00,110.24,110.84,109.95,110.62,34115.0,110.24,110.84,109.95,110.62,34115.0
2022-06-17 15:30:00,110.61,111.2,110.24,110.66,124906.0,110.61,111.2,110.24,110.66,124906.0
2022-06-21 09:30:00,112.79,113.95,110.83,111.48,27559.0,112.79,113.95,110.83,111.48,27559.0
2022-06-21 10:00:00,111.23,112.32,110.98,111.7,16864.0,111.23,112.32,110.98,111.7,16864.0
2022-06-21 10:30:00,111.72,112.27,111.1,111.28,13507.0,111.72,112.27,111.1,111.28,13507.0
2022-06-21 11:00:00,111.16,112.33,111.16,112.13,11039.0,111.16,112.33,111.16,112.13,11039.0
2022-06-21 11:30:00,111.87,112.1,111.52,111.62,17646.0,111.87,112.1,111.52,111.62,17646.0
2022-06-21 12:00:00,111.61,112.15,111.59,112.15,8187.0,111.61,112.15,111.59,112.15,8187.0
2022-06-21 12:30:00,112.3,112.7,112.24,112.28,8753.0,112.3,112.7,112.24,112.28,8753.0
2022-06-21 13:00:00,112.29,112.61,111.5,111.5,17524.0,112.29,112.61,111.5,111.5,17524.0
2022-06-21 13:30:00,111.6,111.89,111.22,111.33,11765.0,111.6,111.89,111.22,111.33,11765.0
2022-06-21 14:00:00,111.26,111.62,110.76,110.94,19311.0,111.26,111.62,110.76,110.94,19311.0
2022-06-21 14:30:00,110.97,111.38,110.83,111.37,13068.0,110.97,111.38,110.83,111.37,13068.0
2022-06-21 15:00:00,111.54,111.61,111.29,111.61,18301.0,111.54,111.61,111.29,111.61,18301.0
2022-06-21 15:30:00,111.64,111.64,111.12,111.5,68646.0,111.64,111.64,111.12,111.5,68646.0
2022-06-22 09:30:00,110.59,111.97,109.81,110.59,19928.0,110.59,111.97,109.81,110.59,19928.0
2022-06-22 10:00:00,110.65,112.08,110.26,111.62,12062.0,110.65,112.08,110.26,111.62,12062.0
2022-06-22 10:30:00,111.84,112.09,111.11,111.11,9744.0,111.84,112.09,111.11,111.11,9744.0
2022-06-22 11:00:00,111.13,111.14,110.48,110.97,9991.0,111.13,111.14,110.48,110.97,9991.0
2022-06-22 11:30:00,111.0,111.17,110.32,110.42,14783.0,111.0,111.17,110.32,110.42,14783.0
2022-06-22 12:00:00,110.37,110.94,110.37,110.67,7110.0,110.37,110.94,110.37,110.67,7110.0
2022-06-22 12:30:00,110.57,111.9,110.57,111.9,11895.0,110.57,111.9,110.57,111.9,11895.0
2022-06-22 13:00:00,111.86,111.91,111.55,111.63,7244.0,111.86,111.91,111.55,111.63,7244.0
2022-06-22 13:30:00,111.57,112.14,111.31,112.13,15157.0,111.57,112.14,111.31,112.13,15157.0
2022-06-22 14:00:00,112.17,112.75,111.93,112.29,15579.0,112.17,112.75,111.93,112.29,15579.0
2022-06-22 14:30:00,112.34,112.59,111.95,112.38,9282.0,112.34,112.59,111.95,112.38,9282.0
2022-06-22 15:00:00,112.39,112.84,112.29,112.84,12646.0,112.39,112.84,112.29,112.84,12646.0
2022-06-22 15:30:00,112.73,113.08,112.41,112.41,82481.0,112.73,113.08,112.41,112.41,82481.0
2022-06-23 09:30:00,113.17,113.17,112.01,112.54,11250.0,113.17,113.17,112.01,112.54,11250.0
2022-06-23 10:00:00,112.71,113.22,111.81,111.85,8424.0,112.71,113.22,111.81,111.85,8424.0
2022-06-23 10:30:00,111.89,113.39,111.88,112.18,12248.0,111.89,113.39,111.88,112.18,12248.0
2022-06-23 11:00:00,112.04,112.82,111.97,112.34,15170.0,112.04,112.82,111.97,112.34,15170.0
2022-06-23 11:30:00,112.07,112.74,112.01,112.17,5465.0,112.07,112.74,112.01,112.17,5465.0
2022-06-23 12:00:00,112.14,112.18,111.07,111.27,13544.0,112.14,112.18,111.07,111.27,13544.0
2022-06-23 12:30:00,111.15,111.15,109.87,109.87,8627.0,111.15,111.15,109.87,109.87,8627.0
2022-06-23 13:00:00,109.85,110.39,109.81,110.16,15977.0,109.85,110.39,109.81,110.16,15977.0
2022-06-23 13:30:00,110.24,110.44,109.95,110.05,9302.0,110.24,110.44,109.95,110.05,9302.0
2022-06-23 14:00:00,109.96,110.18,109.87,110.18,25516.0,109.96,110.18,109.87,110.18,25516.0
2022-06-23 14:30:00,110.19,111.93,110.19,111.56,23330.0,110.19,111.93,110.19,111.56,23330.0
2022-06-23 15:00:00,111.58,112.26,111.38,112.16,15104.0,111.58,112.26,111.38,112.16,15104.0
2022-06-23 15:30:00,112.16,112.66,111.69,111.74,62092.0,112.16,112.66,111.69,111.74,62092.0
2022-06-24 09:30:00,112.5,113.99,111.71,113.86,15467.0,112.5,113.99,111.71,113.86,15467.0
2022-06-24 10:00:00,113.54,115.23,113.54,114.63,13390.0,113.54,115.23,113.54,114.63,13390.0
2022-06-24 10:30:00,114.77,115.96,114.57,115.81,12926.0,114.77,115.96,114.57,115.81,12926.0
2022-06-24 11:00:00,115.92,116.4,115.51,116.38,9064.0,115.92,116.4,115.51,116.38,9064.0
2022-06-24 11:30:00,116.44,116.82,116.33,116.68,7558.0,116.44,116.82,116.33,116.68,7558.0
2022-06-24 12:00:00,116.61,116.76,116.16,116.19,5676.0,116.61,116.76,116.16,116.19,5676.0
2022-06-24 12:30:00,116.14,116.56,115.46,115.46,4551.0,116.14,116.56,115.46,115.46,4551.0
2022-06-24 13:00:00,115.58,116.0,115.53,115.72,10406.0,115.58,116.0,115.53,115.72,10406.0
2022-06-24 13:30:00,115.72,116.36,115.72,116.07,12148.0,115.72,116.36,115.72,116.07,12148.0
2022-06-24 14:00:00,116.13,116.4,115.6,115.84,7433.0,116.13,116.4,115.6,115.84,7433.0
2022-06-24 14:30:00,115.8,116.48,115.8,116.09,17563.0,115.8,116.48,115.8,116.09,17563.0
2022-06-24 15:00:00,116.05,116.54,115.97,116.03,18070.0,116.05,116.54,115.97,116.03,18070.0
2022-06-24 15:30:00,116.04,116.36,115.68,116.34,91792.0,116.04,116.36,115.68,116.34,91792.0
2022-06-27 09:30:00,117.47,117.47,115.39,115.79,12236.0,117.47,117.47,115.39,115.79,12236.0
2022-06-27 10:00:00,116.08,116.97,115.63,115.77,13839.0,116.08,116.97,115.63,115.77,13839.0
2022-06-27 10:30:00,115.68,117.66,115.68,117.44,15127.0,115.68,117.66,115.68,117.44,15127.0
2022-06-27 11:00:00,117.51,118.17,117.28,117.92,29750.0,117.51,118.17,117.28,117.92,29750.0
2022-06-27 11:30:00,117.84,117.84,117.2,117.41,7609.0,117.84,117.84,117.2,117.41,7609.0
2022-06-27 12:00:00,117.4,117.5,116.83,117.14,8258.0,117.4,117.5,116.83,117.14,8258.0
2022-06-27 12:30:00,117.01,117.58,116.98,117.5,7261.0,117.01,117.58,116.98,117.5,7261.0
2022-06-27 13:00:00,117.55,117.58,116.79,116.81,12189.0,117.55,117.58,116.79,116.81,12189.0
2022-06-27 13:30:00,116.71,116.8,116.25,116.56,7861.0,116.71,116.8,116.25,116.56,7861.0
2022-06-27 14:00:00,116.55,116.92,116.49,116.75,6202.0,116.55,116.92,116.49,116.75,6202.0
2022-06-27 14:30:00,116.76,117.09,116.49,116.73,10767.0,116.76,117.09,116.49,116.73,10767.0
2022-06-27 15:00:00,116.72,117.2,116.42,117.05,17314.0,116.72,117.2,116.42,117.05,17314.0
2022-06-27 15:30:00,117.02,117.4,116.64,116.92,63371.0,117.02,117.4,116.64,116.92,63371.0
2022-06-28 09:30:00,117.46,119.48,116.99,118.75,25988.0,117.46,119.48,116.99,118.75,25988.0
2022-06-28 10:00:00,118.9,119.2,117.4,117.62,14105.0,118.9,119.2,117.4,117.62,14105.0
2022-06-28 10:30:00,117.59,118.26,117.37,118.2,14733.0,117.59,118.26,117.37,118.2,14733.0
2022-06-28 11:00:00,118.17,118.46,117.18,117.24,18007.0,118.17,118.46,117.18,117.24,18007.0
2022-06-28 11:30:00,117.3,117.37,116.4,116.51,11322.0,117.3,117.37,116.4,116.51,11322.0
2022-06-28 12:00:00,116.35,117.41,116.35,117.41,9496.0,116.35,117.41,116.35,117.41,9496.0
2022-06-28 12:30:00,117.47,117.55,117.0,117.06,10609.0,117.47,117.55,117.0,117.06,10609.0
2022-06-28 13:00:00,116.97,117.05,116.09,116.64,15960.0,116.97,117.05,116.09,116.64,15960.0
2022-06-28 13:30:00,116.71,116.77,116.31,116.61,10171.0,116.71,116.77,116.31,116.61,10171.0
2022-06-28 14:00:00,116.49,116.91,116.19,116.48,13165.0,116.49,116.91,116.19,116.48,13165.0
2022-06-28 14:30:00,116.47,117.0,116.22,116.28,15458.0,116.47,117.0,116.22,116.28,15458.0
2022-06-28 15:00:00,116.28,116.33,115.4,115.58,16326.0,116.28,116.33,115.4,115.58,16326.0
2022-06-28 15:30:00,115.58,116.09,115.55,115.82,43902.0,115.58,116.09,115.55,115.82,43902.0
2022-06-29 09:30:00,116.3,116.44,114.38,116.31,24099.0,116.3,116.44,114.38,116.31,24099.0
2022-06-29 10:00:00,116.2,116.85,116.04,116.21,21312.0,116.2,116.85,116.04,116.21,21312.0
2022-06-29 10:30:00,116.2,116.77,116.11,116.19,18970.0,116.2,116.77,116.11,116.19,18970.0
2022-06-29 11:00:00,116.2,116.24,114.89,115.33,17285.0,116.2,116.24,114.89,115.33,17285.0
2022-06-29 11:30:00,115.41,115.83,115.3,115.78,8968.0,115.41,115.83,115.3,115.78,8968.0
2022-06-29 12:00:00,115.87,115.87,114.94,115.0,11451.0,115.87,115.87,114.94,115.0,11451.0
2022-06-29 12:30:00,115.01,115.89,114.97,115.82,9150.0,115.01,115.89,114.97,115.82,9150.0
2022-06-29 13:00:00,115.83,115.87,115.24,115.74,7936.0,115.83,115.87,115.24,115.74,7936.0
2022-06-29 13:30:00,115.64,116.43,115.45,116.42,8704.0,115.64,116.43,115.45,116.42,8704.0
2022-06-29 14:00:00,116.44,116.65,116.24,116.33,8837.0,116.44,116.65,116.24,116.33,8837.0
2022-06-29 14:30:00,116.19,116.22,115.79,116.0,9831.0,116.19,116.22,115.79,116.0,9831.0
2022-06-29 15:00:00,115.99,116.37,115.86,116.28,13126.0,115.99,116.37,115.86,116.28,13126.0
2022-06-29 15:30:00,116.31,116.63,116.0,116.52,71986.0,116.31,116.63,116.0,116.52,71986.0
2022-06-30 09:30:00,114.37,114.82,110.45,110.46,27155.0,114.37,114.82,110.45,110.46,27155.0
2022-06-30 10:00:00,110.29,111.7,109.51,110.67,43073.0,110.29,111.7,109.51,110.67,43073.0
2022-06-30 10:30:00,110.68,111.52,110.01,110.34,27128.0,110.68,111.52,110.01,110.34,27128.0
2022-06-30 11:00:00,110.23,112.52,109.99,112.49,27834.0,110.23,112.52,109.99,112.49,27834.0
2022-06-30 11:30:00,112.37,112.8,111.96,112.36,22394.0,112.37,112.8,111.96,112.36,22394.0
2022-06-30 12:00:00,112.32,113.08,111.65,112.97,7863.0,112.32,113.08,111.65,112.97,7863.0
2022-06-30 12:30:00,112.99,113.45,112.48,112.7,11858.0,112.99,113.45,112.48,112.7,11858.0
2022-06-30 13:00:00,112.72,112.72,111.97,112.63,10367.0,112.72,112.72,111.97,112.63,10367.0
2022-06-30 13:30:00,112.58,113.45,112.58,113.2,17946.0,112.58,113.45,112.58,113.2,17946.0
2022-06-30 14:00:00,113.16,113.25,112.51,112.75,17960.0,113.16,113.25,112.51,112.75,17960.0
2022-06-30 14:30:00,112.73,112.74,112.14,112.51,10583.0,112.73,112.74,112.14,112.51,10583.0
2022-06-30 15:00:00,112.56,112.65,111.89,112.65,11338.0,112.56,112.65,111.89,112.65,11338.0
2022-06-30 15:30:00,112.69,112.83,110.95,111.81,77578.0,112.69,112.83,110.95,111.81,77578.0
2022-07-01 09:30:00,112.04,115.98,111.75,114.92,30623.0,112.04,115.98,111.75,114.92,30623.0
2022-07-01 10:00:00,114.94,115.04,113.14,113.48,13542.0,114.94,115.04,113.14,113.48,13542.0
2022-07-01 10:30:00,113.46,113.46,111.93,112.31,17394.0,113.46,113.46,111.93,112.31,17394.0
2022-07-01 11:00:00,112.17,113.11,112.01,112.29,12116.0,112.17,113.11,112.01,112.29,12116.0
2022-07-01 11:30:00,112.45,113.25,112.17,112.4,7930.0,112.45,113.25,112.17,112.4,7930.0
2022-07-01 12:00:00,112.2,113.28,112.19,112.99,8537.0,112.2,113.28,112.19,112.99,8537.0
2022-07-01 12:30:00,112.93,113.28,112.67,112.93,9778.0,112.93,113.28,112.67,112.93,9778.0
2022-07-01 13:00:00,112.69,113.17,112.6,113.12,5386.0,112.69,113.17,112.6,113.12,5386.0
2022-07-01 13:30:00,113.29,113.58,113.09,113.32,2667.0,113.29,113.58,113.09,113.32,2667.0
2022-07-01 14:00:00,113.42,114.12,113.22,114.09,3776.0,113.42,114.12,113.22,114.09,3776.0
2022-07-01 14:30:00,114.13,114.47,113.96,114.3,4546.0,114.13,114.47,113.96,114.3,4546.0
2022-07-01 15:00:00,114.33,114.53,114.14,114.42,13895.0,114.33,114.53,114.14,114.42,13895.0
2022-07-01 15:30:00,114.4,114.97,114.19,114.77,74542.0,114.4,114.97,114.19,114.77,74542.0
2022-07-05 09:30:00,112.5,112.96,111.39,111.47,27791.0,112.5,112.96,111.39,111.47,27791.0
2022-07-05 10:00:00,111.38,112.91,111.21,112.79,30525.0,111.38,112.91,111.21,112.79,30525.0
2022-07-05 10:30:00,112.76,114.19,112.57,113.8,17023.0,112.76,114.19,112.57,113.8,17023.0
2022-07-05 11:00:00,113.77,114.28,113.5,113.9,15062.0,113.77,114.28,113.5,113.9,15062.0
2022-07-05 11:30:00,114.01,114.7,113.83,114.67,13568.0,114.01,114.7,113.83,114.67,13568.0
2022-07-05 12:00:00,114.52,115.15,114.38,115.03,11756.0,114.52,115.15,114.38,115.03,11756.0
2022-07-05 12:30:00,115.07,115.14,114.18,114.31,9857.0,115.07,115.14,114.18,114.31,9857.0
2022-07-05 13:00:00,114.42,114.98,114.33,114.77,6249.0,114.42,114.98,114.33,114.77,6249.0
2022-07-05 13:30:00,114.84,115.91,114.6,115.57,22390.0,114.84,115.91,114.6,115.57,22390.0
2022-07-05 14:00:00,115.58,116.55,115.47,116.43,20010.0,115.58,116.55,115.47,116.43,20010.0
2022-07-05 14:30:00,116.52,116.61,116.06,116.31,17522.0,116.52,116.61,116.06,116.31,17522.0
2022-07-05 15:00:00,116.25,117.24,116.2,117.11,17001.0,116.25,117.24,116.2,117.11,17001.0
2022-07-05 15:30:00,117.15,117.57,116.63,116.77,87472.0,117.15,117.57,116.63,116.77,87472.0
2022-07-06 09:30:00,116.85,118.1,113.91,114.42,22777.0,116.85,118.1,113.91,114.42,22777.0
2022-07-06 10:00:00,114.26,114.38,112.3,113.23,26262.0,114.26,114.38,112.3,113.23,26262.0
2022-07-06 10:30:00,113.18,114.3,112.67,113.9,21246.0,113.18,114.3,112.67,113.9,21246.0
2022-07-06 11:00:00,113.76,113.86,112.9,113.11,28890.0,113.76,113.86,112.9,113.11,28890.0
2022-07-06 11:30:00,113.0,113.38,112.55,113.07,15956.0,113.0,113.38,112.55,113.07,15956.0
2022-07-06 12:00:00,113.14,113.14,112.54,112.69,10073.0,113.14,113.14,112.54,112.69,10073.0
2022-07-06 12:30:00,112.66,113.0,112.59,112.89,15665.0,112.66,113.0,112.59,112.89,15665.0
2022-07-06 13:00:00,112.92,113.0,112.0,112.0,20516.0,112.92,113.0,112.0,112.0,20516.0
2022-07-06 13:30:00,111.95,112.51,111.79,112.5,23994.0,111.95,112.51,111.79,112.5,23994.0
2022-07-06 14:00:00,112.48,113.08,112.19,113.02,19971.0,112.48,113.08,112.19,113.02,19971.0
2022-07-06 14:30:00,113.09,113.35,112.9,113.16,18559.0,113.09,113.35,112.9,113.16,18559.0
2022-07-06 15:00:00,113.14,113.51,112.88,113.01,41846.0,113.14,113.51,112.88,113.01,41846.0
2022-07-06 15:30:00,113.01,113.08,112.14,112.67,96388.0,113.01,113.08,112.14,112.67,96388.0
2022-07-07 09:30:00,113.22,116.58,113.22,114.61,35669.0,113.22,116.58,113.22,114.61,35669.0
2022-07-07 10:00:00,114.33,114.57,113.09,113.61,43516.0,114.33,114.57,113.09,113.61,43516.0
2022-07-07 10:30:00,113.65,114.12,113.16,113.75,57827.0,113.65,114.12,113.16,113.75,57827.0
2022-07-07 11:00:00,113.81,114.16,113.04,113.57,57081.0,113.81,114.16,113.04,113.57,57081.0
2022-07-07 11:30:00,113.53,114.29,113.38,113.89,23683.0,113.53,114.29,113.38,113.89,23683.0
2022-07-07 12:00:00,113.9,114.74,113.83,114.32,30243.0,113.9,114.74,113.83,114.32,30243.0
2022-07-07 12:30:00,114.48,115.24,114.39,114.58,29937.0,114.48,115.24,114.39,114.58,29937.0
2022-07-07 13:00:00,114.63,115.12,114.24,114.29,8507.0,114.63,115.12,114.24,114.29,8507.0
2022-07-07 13:30:00,114.33,114.47,113.92,114.24,10447.0,114.33,114.47,113.92,114.24,10447.0
2022-07-07 14:00:00,114.33,114.82,114.25,114.79,11719.0,114.33,114.82,114.25,114.79,11719.0
2022-07-07 14:30:00,114.93,115.25,114.72,115.21,8639.0,114.93,115.25,114.72,115.21,8639.0
2022-07-07 15:00:00,115.23,115.41,114.94,115.27,15538.0,115.23,115.41,114.94,115.27,15538.0
2022-07-07 15:30:00,115.3,115.72,114.99,115.15,51789.0,115.3,115.72,114.99,115.15,51789.0
2022-07-08 09:30:00,116.42,116.42,114.37,114.61,17614.0,116.42,116.42,114.37,114.61,17614.0
2022-07-08 10:00:00,114.1,115.75,114.1,115.63,5651.0,114.1,115.75,114.1,115.63,5651.0
2022-07-08 10:30:00,115.67,116.18,115.27,115.39,22938.0,115.67,116.18,115.27,115.39,22938.0
2022-07-08 11:00:00,115.43,116.43,115.33,116.4,8202.0,115.43,116.43,115.33,116.4,8202.0
2022-07-08 11:30:00,116.18,116.18,114.97,115.1,8492.0,116.18,116.18,114.97,115.1,8492.0
2022-07-08 12:00:00,115.23,115.48,114.57,114.84,4918.0,115.23,115.48,114.57,114.84,4918.0
2022-07-08 12:30:00,114.59,114.84,114.11,114.59,14563.0,114.59,114.84,114.11,114.59,14563.0
2022-07-08 13:00:00,114.61,114.74,114.21,114.73,10229.0,114.61,114.74,114.21,114.73,10229.0
2022-07-08 13:30:00,114.85,114.85,114.19,114.23,7097.0,114.85,114.85,114.19,114.23,7097.0
2022-07-08 14:00:00,114.31,114.7,114.19,114.64,25869.0,114.31,114.7,114.19,114.64,25869.0
2022-07-08 14:30:00,114.46,114.77,114.28,114.59,19629.0,114.46,114.77,114.28,114.59,19629.0
2022-07-08 15:00:00,114.53,114.81,114.36,114.41,15543.0,114.53,114.81,114.36,114.41,15543.0
2022-07-08 15:30:00,114.46,114.47,113.66,113.8,56431.0,114.46,114.47,113.66,113.8,56431.0
2022-07-11 09:30:00,113.4,114.78,112.31,113.7,23681.0,113.4,114.78,112.31,113.7,23681.0
2022-07-11 10:00:00,113.7,114.13,113.16,113.41,13753.0,113.7,114.13,113.16,113.41,13753.0
2022-07-11 10:30:00,113.57,114.13,113.12,113.12,14037.0,113.57,114.13,113.12,113.12,14037.0
2022-07-11 11:00:00,113.12,113.58,113.05,113.51,13096.0,113.12,113.58,113.05,113.51,13096.0
2022-07-11 11:30:00,113.44,113.65,112.83,112.93,10684.0,113.44,113.65,112.83,112.93,10684.0
2022-07-11 12:00:00,112.93,113.56,112.84,113.25,13675.0,112.93,113.56,112.84,113.25,13675.0
2022-07-11 12:30:00,113.23,113.32,112.83,112.94,11512.0,113.23,113.32,112.83,112.94,11512.0
2022-07-11 13:00:00,112.99,113.48,112.95,113.48,5555.0,112.99,113.48,112.95,113.48,5555.0
2022-07-11 13:30:00,113.48,113.69,112.97,112.97,11283.0,113.48,113.69,112.97,112.97,11283.0
2022-07-11 14:00:00,112.95,113.51,112.94,113.13,15577.0,112.95,113.51,112.94,113.13,15577.0
2022-07-11 14:30:00,113.07,113.4,113.02,113.17,19608.0,113.07,113.4,113.02,113.17,19608.0
2022-07-11 15:00:00,113.18,113.18,112.55,112.9,11099.0,113.18,113.18,112.55,112.9,11099.0
2022-07-11 15:30:00,112.9,113.29,112.44,112.66,77379.0,112.9,113.29,112.44,112.66,77379.0
2022-07-12 09:30:00,112.8,115.69,112.42,114.56,28578.0,112.8,115.69,112.42,114.56,28578.0
2022-07-12 10:00:00,114.33,115.85,114.13,114.82,21216.0,114.33,115.85,114.13,114.82,21216.0
2022-07-12 10:30:00,115.0,116.53,114.97,116.52,15247.0,115.0,116.53,114.97,116.52,15247.0
2022-07-12 11:00:00,116.68,116.74,115.8,115.94,18394.0,116.68,116.74,115.8,115.94,18394.0
2022-07-12 11:30:00,116.09,116.09,114.46,114.46,15804.0,116.09,116.09,114.46,114.46,15804.0
2022-07-12 12:00:00,114.63,114.93,114.01,114.93,31700.0,114.63,114.93,114.01,114.93,31700.0
2022-07-12 12:30:00,115.02,115.21,114.79,115.16,13338.0,115.02,115.21,114.79,115.16,13338.0
2022-07-12 13:00:00,115.29,115.35,114.78,114.78,8314.0,115.29,115.35,114.78,114.78,8314.0
2022-07-12 13:30:00,114.87,115.41,114.87,115.18,10578.0,114.87,115.41,114.87,115.18,10578.0
2022-07-12 14:00:00,115.17,115.55,115.04,115.3,6049.0,115.17,115.55,115.04,115.3,6049.0
2022-07-12 14:30:00,115.36,115.51,114.59,114.59,13288.0,115.36,115.51,114.59,114.59,13288.0
2022-07-12 15:00:00,114.67,114.67,113.6,113.86,22023.0,114.67,114.67,113.6,113.86,22023.0
2022-07-12 15:30:00,113.87,114.58,113.51,114.29,75527.0,113.87,114.58,113.51,114.29,75527.0
2022-07-13 09:30:00,113.12,113.12,111.57,111.86,18656.0,113.12,113.12,111.57,111.86,18656.0
2022-07-13 10:00:00,111.94,112.12,110.4,111.25,34228.0,111.94,112.12,110.4,111.25,34228.0
2022-07-13 10:30:00,111.21,112.5,111.01,112.21,18041.0,111.21,112.5,111.01,112.21,18041.0
2022-07-13 11:00:00,112.35,112.64,111.35,111.51,22797.0,112.35,112.64,111.35,111.51,22797.0
2022-07-13 11:30:00,111.61,111.87,110.88,111.12,26262.0,111.61,111.87,110.88,111.12,26262.0
2022-07-13 12:00:00,111.16,112.25,111.15,112.13,12679.0,111.16,112.25,111.15,112.13,12679.0
2022-07-13 12:30:00,111.98,112.09,111.57,111.76,7137.0,111.98,112.09,111.57,111.76,7137.0
2022-07-13 13:00:00,111.83,112.37,111.75,111.83,10231.0,111.83,112.37,111.75,111.83,10231.0
2022-07-13 13:30:00,111.79,112.81,111.62,112.72,10619.0,111.79,112.81,111.62,112.72,10619.0
2022-07-13 14:00:00,112.59,112.74,112.03,112.74,16357.0,112.59,112.74,112.03,112.74,16357.0
2022-07-13 14:30:00,112.67,113.48,112.39,113.48,28428.0,112.67,113.48,112.39,113.48,28428.0
2022-07-13 15:00:00,113.5,113.96,113.39,113.68,45064.0,113.5,113.96,113.39,113.68,45064.0
2022-07-13 15:30:00,113.69,114.43,113.38,113.79,300163.0,113.69,114.43,113.38,113.79,300163.0
2022-07-14 09:30:00,110.79,112.24,109.53,109.76,52240.0,110.79,112.24,109.53,109.76,52240.0
2022-07-14 10:00:00,109.59,110.41,109.09,110.23,65910.0,109.59,110.41,109.09,110.23,65910.0
2022-07-14 10:30:00,110.27,110.55,108.74,109.08,63163.0,110.27,110.55,108.74,109.08,63163.0
2022-07-14 11:00:00,109.17,110.5,109.17,110.08,28892.0,109.17,110.5,109.17,110.08,28892.0
2022-07-14 11:30:00,110.08,110.42,109.69,110.09,12084.0,110.08,110.42,109.69,110.09,12084.0
2022-07-14 12:00:00,110.12,110.32,109.79,109.81,22520.0,110.12,110.32,109.79,109.81,22520.0
2022-07-14 12:30:00,109.88,110.15,109.54,110.07,25604.0,109.88,110.15,109.54,110.07,25604.0
2022-07-14 13:00:00,110.05,110.69,109.96,110.64,18905.0,110.05,110.69,109.96,110.64,18905.0
2022-07-14 13:30:00,110.52,110.78,110.26,110.64,11250.0,110.52,110.78,110.26,110.64,11250.0
2022-07-14 14:00:00,110.66,111.68,110.57,111.62,14560.0,110.66,111.68,110.57,111.62,14560.0
2022-07-14 14:30:00,111.68,112.2,111.43,111.56,15153.0,111.68,112.2,111.43,111.56,15153.0
2022-07-14 15:00:00,111.57,111.8,111.36,111.78,15513.0,111.57,111.8,111.36,111.78,15513.0
2022-07-14 15:30:00,111.78,111.9,111.33,111.63,85861.0,111.78,111.9,111.33,111.63,85861.0
2022-07-15 09:30:00,112.92,113.76,112.06,112.57,16471.0,112.92,113.76,112.06,112.57,16471.0
2022-07-15 10:00:00,112.72,115.5,112.72,115.39,20749.0,112.72,115.5,112.72,115.39,20749.0
2022-07-15 10:30:00,115.53,115.63,114.29,114.93,31436.0,115.53,115.63,114.29,114.93,31436.0
2022-07-15 11:00:00,114.96,115.83,114.48,115.15,46445.0,114.96,115.83,114.48,115.15,46445.0
2022-07-15 11:30:00,115.25,115.39,114.38,114.47,10659.0,115.25,115.39,114.38,114.47,10659.0
2022-07-15 12:00:00,114.57,114.77,114.48,114.66,16843.0,114.57,114.77,114.48,114.66,16843.0
2022-07-15 12:30:00,114.61,114.67,114.15,114.53,8297.0,114.61,114.67,114.15,114.53,8297.0
2022-07-15 13:00:00,114.61,114.79,113.68,114.19,40437.0,114.61,114.79,113.68,114.19,40437.0
2022-07-15 13:30:00,114.22,114.25,113.4,113.46,12196.0,114.22,114.25,113.4,113.46,12196.0
2022-07-15 14:00:00,113.4,113.61,113.13,113.45,12859.0,113.4,113.61,113.13,113.45,12859.0
2022-07-15 14:30:00,113.66,113.71,113.41,113.71,6416.0,113.66,113.71,113.41,113.71,6416.0
2022-07-15 15:00:00,113.64,114.03,113.64,113.92,9993.0,113.64,114.03,113.64,113.92,9993.0
2022-07-15 15:30:00,113.95,114.61,113.9,114.47,57593.0,113.95,114.61,113.9,114.47,57593.0
2022-07-18 09:30:00,115.69,118.02,115.59,117.48,51288.0,115.69,118.02,115.59,117.48,51288.0
2022-07-18 10:00:00,117.42,117.8,116.36,117.63,17280.0,117.42,117.8,116.36,117.63,17280.0
2022-07-18 10:30:00,117.74,118.81,117.52,118.29,24674.0,117.74,118.81,117.52,118.29,24674.0
2022-07-18 11:00:00,118.18,118.81,118.05,118.33,17105.0,118.18,118.81,118.05,118.33,17105.0
2022-07-18 11:30:00,118.25,118.88,118.12,118.67,13881.0,118.25,118.88,118.12,118.67,13881.0
2022-07-18 12:00:00,118.71,119.07,118.32,118.85,10322.0,118.71,119.07,118.32,118.85,10322.0
2022-07-18 12:30:00,118.86,118.95,117.47,117.57,14488.0,118.86,118.95,117.47,117.57,14488.0
2022-07-18 13:00:00,117.64,118.54,117.19,118.52,18370.0,117.64,118.54,117.19,118.52,18370.0
2022-07-18 13:30:00,118.5,118.5,117.59,117.68,12641.0,118.5,118.5,117.59,117.68,12641.0
2022-07-18 14:00:00,117.63,117.89,117.31,117.82,24162.0,117.63,117.89,117.31,117.82,24162.0
2022-07-18 14:30:00,117.82,117.88,116.65,116.7,26843.0,117.82,117.88,116.65,116.7,26843.0
2022-07-18 15:00:00,116.73,117.31,116.47,117.04,15128.0,116.73,117.31,116.47,117.04,15128.0
2022-07-18 15:30:00,116.99,117.29,116.52,117.22,108239.0,116.99,117.29,116.52,117.22,108239.0
2022-07-19 09:30:00,118.84,120.33,118.84,120.03,47303.0,118.84,120.33,118.84,120.03,47303.0
2022-07-19 10:00:00,120.09,122.69,120.05,122.63,22713.0,120.09,122.69,120.05,122.63,22713.0
2022-07-19 10:30:00,122.65,122.85,120.84,122.22,19276.0,122.65,122.85,120.84,122.22,19276.0
2022-07-19 11:00:00,122.21,122.86,121.8,122.69,27019.0,122.21,122.86,121.8,122.69,27019.0
2022-07-19 11:30:00,122.62,123.94,122.46,123.87,63030.0,122.62,123.94,122.46,123.87,63030.0
2022-07-19 12:00:00,123.82,124.99,123.68,124.09,65567.0,123.82,124.99,123.68,124.09,65567.0
2022-07-19 12:30:00,123.99,124.47,123.58,123.92,22882.0,123.99,124.47,123.58,123.92,22882.0
2022-07-19 13:00:00,123.87,124.05,123.28,123.93,27699.0,123.87,124.05,123.28,123.93,27699.0
2022-07-19 13:30:00,123.95,124.52,123.55,124.52,13763.0,123.95,124.52,123.55,124.52,13763.0
2022-07-19 14:00:00,124.42,124.81,124.39,124.62,26333.0,124.42,124.81,124.39,124.62,26333.0
2022-07-19 14:30:00,124.62,124.64,123.68,123.81,21870.0,124.62,124.64,123.68,123.81,21870.0
2022-07-19 15:00:00,123.87,124.41,123.36,123.88,35032.0,123.87,124.41,123.36,123.88,35032.0
2022-07-19 15:30:00,123.81,124.42,123.4,124.19,118212.0,123.81,124.42,123.4,124.19,118212.0
2022-07-20 09:30:00,123.5,123.93,118.86,119.35,117869.0,123.5,123.93,118.86,119.35,117869.0
2022-07-20 10:00:00,119.52,119.56,117.34,119.06,70391.0,119.52,119.56,117.34,119.06,70391.0
2022-07-20 10:30:00,119.02,122.16,119.02,122.06,56463.0,119.02,122.16,119.02,122.06,56463.0
2022-07-20 11:00:00,122.06,122.37,120.59,120.79,49133.0,122.06,122.37,120.59,120.79,49133.0
2022-07-20 11:30:00,120.65,120.97,119.08,119.08,24067.0,120.65,120.97,119.08,119.08,24067.0
2022-07-20 12:00:00,119.12,119.88,118.75,119.68,47126.0,119.12,119.88,118.75,119.68,47126.0
2022-07-20 12:30:00,119.83,120.04,118.52,119.82,39860.0,119.83,120.04,118.52,119.82,39860.0
2022-07-20 13:00:00,119.78,120.2,119.06,120.05,58211.0,119.78,120.2,119.06,120.05,58211.0
2022-07-20 13:30:00,119.99,120.41,119.76,120.22,27079.0,119.99,120.41,119.76,120.22,27079.0
2022-07-20 14:00:00,120.34,120.79,119.91,120.46,19442.0,120.34,120.79,119.91,120.46,19442.0
2022-07-20 14:30:00,120.38,121.51,120.38,121.22,27554.0,120.38,121.51,120.38,121.22,27554.0
2022-07-20 15:00:00,121.2,121.89,121.19,121.79,25555.0,121.2,121.89,121.19,121.79,25555.0
2022-07-20 15:30:00,121.85,122.22,121.85,122.15,154426.0,121.85,122.22,121.85,122.15,154426.0
2022-07-21 09:30:00,120.19,121.62,117.12,121.16,110617.0,120.19,121.62,117.12,121.16,110617.0
2022-07-21 10:00:00,121.18,122.09,116.4,116.43,89847.0,121.18,122.09,116.4,116.43,89847.0
2022-07-21 10:30:00,116.39,120.84,116.16,120.34,64496.0,116.39,120.84,116.16,120.34,64496.0
2022-07-21 11:00:00,120.34,120.82,117.42,117.9,85684.0,120.34,120.82,117.42,117.9,85684.0
2022-07-21 11:30:00,117.9,118.95,117.23,117.23,54728.0,117.9,118.95,117.23,117.23,54728.0
2022-07-21 12:00:00,117.19,118.07,116.54,117.09,64911.0,117.19,118.07,116.54,117.09,64911.0
2022-07-21 12:30:00,117.1,117.6,116.53,116.86,26238.0,117.1,117.6,116.53,116.86,26238.0
2022-07-21 13:00:00,116.79,116.79,115.93,116.56,28307.0,116.79,116.79,115.93,116.56,28307.0
2022-07-21 13:30:00,116.59,116.96,116.13,116.29,21066.0,116.59,116.96,116.13,116.29,21066.0
2022-07-21 14:00:00,116.27,116.91,115.7,116.38,34635.0,116.27,116.91,115.7,116.38,34635.0
2022-07-21 14:30:00,116.34,116.47,115.47,115.48,39877.0,116.34,116.47,115.47,115.48,39877.0
2022-07-21 15:00:00,115.47,115.71,115.15,115.33,46452.0,115.47,115.71,115.15,115.33,46452.0
2022-07-21 15:30:00,115.33,115.91,114.79,115.59,166208.0,115.33,115.91,114.79,115.59,166208.0
2022-07-22 09:30:00,117.0,120.55,115.98,120.4,68078.0,117.0,120.55,115.98,120.4,68078.0
2022-07-22 10:00:00,120.53,121.72,118.67,119.21,61092.0,120.53,121.72,118.67,119.21,61092.0
2022-07-22 10:30:00,119.26,119.5,118.67,119.18,54404.0,119.26,119.5,118.67,119.18,54404.0
2022-07-22 11:00:00,119.03,120.04,118.28,119.16,25521.0,119.03,120.04,118.28,119.16,25521.0
2022-07-22 11:30:00,118.96,118.97,118.06,118.91,19210.0,118.96,118.97,118.06,118.91,19210.0
2022-07-22 12:00:00,118.88,118.94,117.42,118.08,15940.0,118.88,118.94,117.42,118.08,15940.0
2022-07-22 12:30:00,118.18,118.28,117.57,117.73,9777.0,118.18,118.28,117.57,117.73,9777.0
2022-07-22 13:00:00,117.68,118.44,117.67,118.4,46317.0,117.68,118.44,117.67,118.4,46317.0
2022-07-22 13:30:00,118.39,118.42,117.17,117.5,17691.0,118.39,118.42,117.17,117.5,17691.0
2022-07-22 14:00:00,117.51,117.53,117.13,117.38,21778.0,117.51,117.53,117.13,117.38,21778.0
2022-07-22 14:30:00,117.39,117.72,117.26,117.43,16470.0,117.39,117.72,117.26,117.43,16470.0
2022-07-22 15:00:00,117.37,117.92,117.2,117.59,26113.0,117.37,117.92,117.2,117.59,26113.0
2022-07-22 15:30:00,117.57,118.13,116.74,117.09,146595.0,117.57,118.13,116.74,117.09,146595.0
2022-07-25 09:30:00,120.23,120.8,118.93,120.24,101837.0,120.23,120.8,118.93,120.24,101837.0
2022-07-25 10:00:00,120.23,120.83,118.5,118.55,49554.0,120.23,120.83,118.5,118.55,49554.0
2022-07-25 10:30:00,118.4,118.4,117.31,117.4,24201.0,118.4,118.4,117.31,117.4,24201.0
2022-07-25 11:00:00,117.35,117.38,116.17,116.41,21319.0,117.35,117.38,116.17,116.41,21319.0
2022-07-25 11:30:00,116.46,117.65,116.35,117.21,22098.0,116.46,117.65,116.35,117.21,22098.0
2022-07-25 12:00:00,117.18,117.49,116.2,116.21,14445.0,117.18,117.49,116.2,116.21,14445.0
2022-07-25 12:30:00,116.23,116.48,115.91,116.36,16333.0,116.23,116.48,115.91,116.36,16333.0
2022-07-25 13:00:00,116.34,116.5,115.48,115.48,24305.0,116.34,116.5,115.48,115.48,24305.0
2022-07-25 13:30:00,115.5,115.54,114.83,115.15,29228.0,115.5,115.54,114.83,115.15,29228.0
2022-07-25 14:00:00,115.15,115.15,114.62,114.73,13218.0,115.15,115.15,114.62,114.73,13218.0
2022-07-25 14:30:00,114.71,115.5,114.56,115.1,31305.0,114.71,115.5,114.56,115.1,31305.0
2022-07-25 15:00:00,115.09,115.25,114.44,114.62,32703.0,115.09,115.25,114.44,114.62,32703.0
2022-07-25 15:30:00,114.57,114.64,113.74,113.95,106723.0,114.57,114.64,113.74,113.95,106723.0
2022-07-26 09:30:00,111.89,112.96,110.43,112.66,44762.0,111.89,112.96,110.43,112.66,44762.0
2022-07-26 10:00:00,112.56,112.78,111.18,111.7,48140.0,112.56,112.78,111.18,111.7,48140.0
2022-07-26 10:30:00,111.84,114.65,111.76,114.65,47222.0,111.84,114.65,111.76,114.65,47222.0
2022-07-26 11:00:00,114.68,114.81,112.32,112.86,47050.0,114.68,114.81,112.32,112.86,47050.0
2022-07-26 11:30:00,112.81,112.81,111.38,111.92,22304.0,112.81,112.81,111.38,111.92,22304.0
2022-07-26 12:00:00,111.76,111.76,110.87,111.01,16130.0,111.76,111.76,110.87,111.01,16130.0
2022-07-26 12:30:00,111.02,111.99,110.89,111.79,31137.0,111.02,111.99,110.89,111.79,31137.0
2022-07-26 13:00:00,111.79,112.14,111.51,111.88,18988.0,111.79,112.14,111.51,111.88,18988.0
2022-07-26 13:30:00,111.94,111.94,111.15,111.16,13854.0,111.94,111.94,111.15,111.16,13854.0
2022-07-26 14:00:00,111.18,111.23,110.66,110.92,12852.0,111.18,111.23,110.66,110.92,12852.0
2022-07-26 14:30:00,110.85,111.27,110.6,111.27,24691.0,110.85,111.27,110.6,111.27,24691.0
2022-07-26 15:00:00,111.19,111.68,111.04,111.46,21529.0,111.19,111.68,111.04,111.46,21529.0
2022-07-26 15:30:00,111.49,111.49,110.69,111.07,97479.0,111.49,111.49,110.69,111.07,97479.0
2022-07-27 09:30:00,112.06,112.25,110.09,110.65,37543.0,112.06,112.25,110.09,110.65,37543.0
2022-07-27 10:00:00,110.47,111.89,110.3,111.77,21044.0,110.47,111.89,110.3,111.77,21044.0
2022-07-27 10:30:00,111.8,112.16,111.16,111.59,34926.0,111.8,112.16,111.16,111.59,34926.0
2022-07-27 11:00:00,111.61,111.72,111.31,111.54,17569.0,111.61,111.72,111.31,111.54,17569.0
2022-07-27 11:30:00,111.67,111.67,111.1,111.33,28091.0,111.67,111.67,111.1,111.33,28091.0
2022-07-27 12:00:00,111.41,111.82,111.33,111.57,26644.0,111.41,111.82,111.33,111.57,26644.0
2022-07-27 12:30:00,111.61,111.73,111.35,111.66,16559.0,111.61,111.73,111.35,111.66,16559.0
2022-07-27 13:00:00,111.62,111.79,111.27,111.55,17456.0,111.62,111.79,111.27,111.55,17456.0
2022-07-27 13:30:00,111.6,111.6,110.75,111.07,23527.0,111.6,111.6,110.75,111.07,23527.0
2022-07-27 14:00:00,111.28,111.7,110.14,110.65,32413.0,111.28,111.7,110.14,110.65,32413.0
2022-07-27 14:30:00,110.57,111.54,110.16,111.03,134009.0,110.57,111.54,110.16,111.03,134009.0
2022-07-27 15:00:00,111.06,112.43,111.03,112.3,137451.0,111.06,112.43,111.03,112.3,137451.0
2022-07-27 15:30:00,112.3,112.74,112.13,112.61,164609.0,112.3,112.74,112.13,112.61,164609.0
2022-07-28 09:30:00,112.24,113.59,111.74,111.79,31286.0,112.24,113.59,111.74,111.79,31286.0
2022-07-28 10:00:00,111.64,112.78,111.6,111.6,29257.0,111.64,112.78,111.6,111.6,29257.0
2022-07-28 10:30:00,111.59,112.39,110.78,112.39,26665.0,111.59,112.39,110.78,112.39,26665.0
2022-07-28 11:00:00,112.51,113.7,112.07,113.7,28321.0,112.51,113.7,112.07,113.7,28321.0
2022-07-28 11:30:00,113.77,114.49,113.64,114.48,21724.0,113.77,114.49,113.64,114.48,21724.0
2022-07-28 12:00:00,114.49,116.34,114.49,115.84,45140.0,114.49,116.34,114.49,115.84,45140.0
2022-07-28 12:30:00,115.84,117.54,115.84,117.04,104671.0,115.84,117.54,115.84,117.04,104671.0
2022-07-28 13:00:00,117.01,117.27,116.68,117.11,42528.0,117.01,117.27,116.68,117.11,42528.0
2022-07-28 13:30:00,117.08,117.4,116.83,117.0,26883.0,117.08,117.4,116.83,117.0,26883.0
2022-07-28 14:00:00,117.0,117.34,116.61,116.61,23403.0,117.0,117.34,116.61,116.61,23403.0
2022-07-28 14:30:00,116.71,117.71,116.6,117.71,31813.0,116.71,117.71,116.6,117.71,31813.0
2022-07-28 15:00:00,117.65,117.65,117.05,117.12,34347.0,117.65,117.65,117.05,117.12,34347.0
2022-07-28 15:30:00,117.05,117.96,116.97,117.55,104016.0,117.05,117.96,116.97,117.55,104016.0
2022-07-29 09:30:00,117.79,117.79,116.11,116.28,25525.0,117.79,117.79,116.11,116.28,25525.0
2022-07-29 10:00:00,116.12,116.5,115.15,115.93,12462.0,116.12,116.5,115.15,115.93,12462.0
2022-07-29 10:30:00,115.83,117.18,115.82,116.54,17096.0,115.83,117.18,115.82,116.54,17096.0
2022-07-29 11:00:00,116.57,117.22,116.54,117.07,17054.0,116.57,117.22,116.54,117.07,17054.0
2022-07-29 11:30:00,117.13,117.88,116.86,117.7,10461.0,117.13,117.88,116.86,117.7,10461.0
2022-07-29 12:00:00,117.74,118.3,117.66,117.93,14266.0,117.74,118.3,117.66,117.93,14266.0
2022-07-29 12:30:00,117.87,118.2,117.63,118.15,10644.0,117.87,118.2,117.63,118.15,10644.0
2022-07-29 13:00:00,118.09,118.54,117.73,118.42,16518.0,118.09,118.54,117.73,118.42,16518.0
2022-07-29 13:30:00,118.49,119.17,118.47,119.17,8170.0,118.49,119.17,118.47,119.17,8170.0
2022-07-29 14:00:00,119.08,119.48,119.0,119.48,10133.0,119.08,119.48,119.0,119.48,10133.0
2022-07-29 14:30:00,119.47,119.7,119.3,119.46,19166.0,119.47,119.7,119.3,119.46,19166.0
2022-07-29 15:00:00,119.6,119.72,119.08,119.2,13504.0,119.6,119.72,119.08,119.2,13504.0
2022-07-29 15:30:00,119.18,119.5,118.65,118.81,56866.0,119.18,119.5,118.65,118.81,56866.0
2022-08-01 09:30:00,117.83,121.46,117.83,121.05,38084.0,117.83,121.46,117.83,121.05,38084.0
2022-08-01 10:00:00,120.82,120.82,118.3,118.44,22253.0,120.82,120.82,118.3,118.44,22253.0
2022-08-01 10:30:00,118.64,120.07,118.6,119.99,18170.0,118.64,120.07,118.6,119.99,18170.0
2022-08-01 11:00:00,120.0,120.11,119.42,119.53,25422.0,120.0,120.11,119.42,119.53,25422.0
2022-08-01 11:30:00,119.51,120.8,119.49,120.71,16722.0,119.51,120.8,119.49,120.71,16722.0
2022-08-01 12:00:00,120.67,121.25,120.36,120.36,19930.0,120.67,121.25,120.36,120.36,19930.0
2022-08-01 12:30:00,120.42,121.24,120.24,121.04,29528.0,120.42,121.24,120.24,121.04,29528.0
2022-08-01 13:00:00,121.12,121.28,120.66,120.79,9253.0,121.12,121.28,120.66,120.79,9253.0
2022-08-01 13:30:00,120.74,120.86,120.17,120.74,13197.0,120.74,120.86,120.17,120.74,13197.0
2022-08-01 14:00:00,120.71,121.49,120.58,120.84,15370.0,120.71,121.49,120.58,120.84,15370.0
2022-08-01 14:30:00,120.91,121.1,120.66,120.89,10620.0,120.91,121.1,120.66,120.89,10620.0
2022-08-01 15:00:00,120.89,121.45,120.8,121.09,20221.0,120.89,121.45,120.8,121.09,20221.0
2022-08-01 15:30:00,121.02,121.21,120.25,120.5,50690.0,121.02,121.21,120.25,120.5,50690.0
2022-08-02 09:30:00,119.45,119.51,117.05,117.3,34145.0,119.45,119.51,117.05,117.3,34145.0
2022-08-02 10:00:00,116.87,117.6,115.67,116.29,44551.0,116.87,117.6,115.67,116.29,44551.0
2022-08-02 10:30:00,116.44,117.32,116.38,117.28,15334.0,116.44,117.32,116.38,117.28,15334.0
2022-08-02 11:00:00,117.37,117.59,116.72,117.17,26658.0,117.37,117.59,116.72,117.17,26658.0
2022-08-02 11:30:00,117.08,117.61,116.95,117.31,11335.0,117.08,117.61,116.95,117.31,11335.0
2022-08-02 12:00:00,117.27,117.85,117.27,117.55,13239.0,117.27,117.85,117.27,117.55,13239.0
2022-08-02 12:30:00,117.61,117.64,117.29,117.55,9792.0,117.61,117.64,117.29,117.55,9792.0
2022-08-02 13:00:00,117.46,117.8,116.74,116.81,10915.0,117.46,117.8,116.74,116.81,10915.0
2022-08-02 13:30:00,116.72,116.77,116.4,116.77,11191.0,116.72,116.77,116.4,116.77,11191.0
2022-08-02 14:00:00,116.7,117.19,116.59,117.19,15043.0,116.7,117.19,116.59,117.19,15043.0
2022-08-02 14:30:00,117.22,117.48,116.97,117.05,12549.0,117.22,117.48,116.97,117.05,12549.0
2022-08-02 15:00:00,117.12,117.49,116.86,117.48,24453.0,117.12,117.49,116.86,117.48,24453.0
2022-08-02 15:30:00,117.48,117.5,116.24,116.31,93990.0,117.48,117.5,116.24,116.31,93990.0
2022-08-03 09:30:00,117.71,120.37,116.65,119.05,43214.0,117.71,120.37,116.65,119.05,43214.0
2022-08-03 10:00:00,119.35,119.94,117.85,118.94,46509.0,119.35,119.94,117.85,118.94,46509.0
2022-08-03 10:30:00,118.97,118.97,117.42,117.7,30258.0,118.97,118.97,117.42,117.7,30258.0
2022-08-03 11:00:00,117.74,119.14,117.74,119.07,20614.0,117.74,119.14,117.74,119.07,20614.0
2022-08-03 11:30:00,119.04,119.78,119.02,119.66,12806.0,119.04,119.78,119.02,119.66,12806.0
2022-08-03 12:00:00,119.65,119.69,119.17,119.23,7755.0,119.65,119.69,119.17,119.23,7755.0
2022-08-03 12:30:00,119.42,119.92,119.37,119.67,14865.0,119.42,119.92,119.37,119.67,14865.0
2022-08-03 13:00:00,119.68,119.84,119.18,119.19,10421.0,119.68,119.84,119.18,119.19,10421.0
2022-08-03 13:30:00,119.23,120.5,119.23,120.5,13008.0,119.23,120.5,119.23,120.5,13008.0
2022-08-03 14:00:00,120.52,120.66,120.08,120.17,13986.0,120.52,120.66,120.08,120.17,13986.0
2022-08-03 14:30:00,120.22,120.56,120.2,120.39,8724.0,120.22,120.56,120.2,120.39,8724.0
2022-08-03 15:00:00,120.37,120.87,120.37,120.7,13951.0,120.37,120.87,120.37,120.7,13951.0
2022-08-03 15:30:00,120.63,120.63,119.8,120.03,46317.0,120.63,120.63,119.8,120.03,46317.0
2022-08-04 09:30:00,119.15,120.48,119.15,120.48,12614.0,119.15,120.48,119.15,120.48,12614.0
2022-08-04 10:00:00,120.5,120.76,120.05,120.65,12788.0,120.5,120.76,120.05,120.65,12788.0
2022-08-04 10:30:00,120.85,121.28,119.66,120.32,9812.0,120.85,121.28,119.66,120.32,9812.0
2022-08-04 11:00:00,120.32,120.75,119.88,120.72,8356.0,120.32,120.75,119.88,120.72,8356.0
2022-08-04 11:30:00,120.81,120.81,119.73,120.21,13041.0,120.81,120.81,119.73,120.21,13041.0
2022-08-04 12:00:00,120.22,120.53,120.04,120.05,7892.0,120.22,120.53,120.04,120.05,7892.0
2022-08-04 12:30:00,120.08,120.19,119.6,119.72,11504.0,120.08,120.19,119.6,119.72,11504.0
2022-08-04 13:00:00,119.83,120.24,119.55,120.24,18074.0,119.83,120.24,119.55,120.24,18074.0
2022-08-04 13:30:00,120.23,120.49,120.0,120.19,10465.0,120.23,120.49,120.0,120.19,10465.0
2022-08-04 14:00:00,120.11,120.34,119.73,120.05,20930.0,120.11,120.34,119.73,120.05,20930.0
2022-08-04 14:30:00,120.06,120.1,119.53,120.04,14626.0,120.06,120.1,119.53,120.04,14626.0
2022-08-04 15:00:00,120.08,120.22,119.77,120.08,17588.0,120.08,120.22,119.77,120.08,17588.0
2022-08-04 15:30:00,120.05,120.28,119.68,119.75,65173.0,120.05,120.28,119.68,119.75,65173.0
2022-08-05 09:30:00,118.66,119.76,118.04,119.45,37111.0,118.66,119.76,118.04,119.45,37111.0
2022-08-05 10:00:00,119.53,121.48,119.08,120.84,38598.0,119.53,121.48,119.08,120.84,38598.0
2022-08-05 10:30:00,120.93,120.94,119.59,120.0,26480.0,120.93,120.94,119.59,120.0,26480.0
2022-08-05 11:00:00,119.86,120.25,119.55,120.15,23180.0,119.86,120.25,119.55,120.15,23180.0
2022-08-05 11:30:00,120.19,120.45,119.43,119.77,11699.0,120.19,120.45,119.43,119.77,11699.0
2022-08-05 12:00:00,119.77,120.42,119.68,120.3,11037.0,119.77,120.42,119.68,120.3,11037.0
2022-08-05 12:30:00,120.2,120.64,119.89,120.63,11158.0,120.2,120.64,119.89,120.63,11158.0
2022-08-05 13:00:00,120.6,121.08,120.36,120.39,10095.0,120.6,121.08,120.36,120.39,10095.0
2022-08-05 13:30:00,120.27,120.57,120.09,120.25,6626.0,120.27,120.57,120.09,120.25,6626.0
2022-08-05 14:00:00,120.19,120.53,120.09,120.09,9962.0,120.19,120.53,120.09,120.09,9962.0
2022-08-05 14:30:00,120.09,120.57,120.08,120.2,9132.0,120.09,120.57,120.08,120.2,9132.0
2022-08-05 15:00:00,120.24,120.77,120.08,120.77,15039.0,120.24,120.77,120.08,120.77,15039.0
2022-08-05 15:30:00,120.72,120.84,120.18,120.78,57483.0,120.72,120.84,120.18,120.78,57483.0
2022-08-08 09:30:00,121.17,123.75,121.13,123.57,44307.0,121.17,123.75,121.13,123.57,44307.0
2022-08-08 10:00:00,123.6,124.58,123.52,124.14,43920.0,123.6,124.58,123.52,124.14,43920.0
2022-08-08 10:30:00,124.21,125.4,123.98,125.23,27039.0,124.21,125.4,123.98,125.23,27039.0
2022-08-08 11:00:00,125.04,125.38,124.7,124.94,18759.0,125.04,125.38,124.7,124.94,18759.0
2022-08-08 11:30:00,125.15,125.4,124.1,125.2,27690.0,125.15,125.4,124.1,125.2,27690.0
2022-08-08 12:00:00,125.25,125.73,124.7,125.13,32336.0,125.25,125.73,124.7,125.13,32336.0
2022-08-08 12:30:00,125.22,125.29,124.3,124.85,17360.0,125.22,125.29,124.3,124.85,17360.0
2022-08-08 13:00:00,124.88,125.27,124.26,124.65,10101.0,124.88,125.27,124.26,124.65,10101.0
2022-08-08 13:30:00,124.38,124.69,124.0,124.17,15266.0,124.38,124.69,124.0,124.17,15266.0
2022-08-08 14:00:00,124.16,124.25,123.45,123.45,18088.0,124.16,124.25,123.45,123.45,18088.0
2022-08-08 14:30:00,123.61,124.15,122.97,123.39,25788.0,123.61,124.15,122.97,123.39,25788.0
2022-08-08 15:00:00,123.4,123.67,122.98,123.24,25011.0,123.4,123.67,122.98,123.24,25011.0
2022-08-08 15:30:00,123.14,123.71,122.96,123.03,49384.0,123.14,123.71,122.96,123.03,49384.0
2022-08-09 09:30:00,122.53,122.64,120.65,120.93,25165.0,122.53,122.64,120.65,120.93,25165.0
2022-08-09 10:00:00,121.0,121.58,120.31,120.97,21919.0,121.0,121.58,120.31,120.97,21919.0
2022-08-09 10:30:00,120.9,121.2,120.22,120.53,21459.0,120.9,121.2,120.22,120.53,21459.0
2022-08-09 11:00:00,120.36,120.97,119.27,120.68,17289.0,120.36,120.97,119.27,120.68,17289.0
2022-08-09 11:30:00,120.43,120.63,120.32,120.38,6819.0,120.43,120.63,120.32,120.38,6819.0
2022-08-09 12:00:00,120.31,120.72,120.06,120.24,11426.0,120.31,120.72,120.06,120.24,11426.0
2022-08-09 12:30:00,120.32,120.77,120.19,120.48,11722.0,120.32,120.77,120.19,120.48,11722.0
2022-08-09 13:00:00,120.46,120.58,120.05,120.05,6864.0,120.46,120.58,120.05,120.05,6864.0
2022-08-09 13:30:00,120.07,120.71,119.87,120.69,8983.0,120.07,120.71,119.87,120.69,8983.0
2022-08-09 14:00:00,120.51,120.63,120.0,120.19,8963.0,120.51,120.63,120.0,120.19,8963.0
2022-08-09 14:30:00,120.18,120.99,120.06,120.51,9842.0,120.18,120.99,120.06,120.51,9842.0
2022-08-09 15:00:00,120.55,120.57,120.19,120.29,13630.0,120.55,120.57,120.19,120.29,13630.0
2022-08-09 15:30:00,120.29,121.23,120.23,121.14,47703.0,120.29,121.23,120.23,121.14,47703.0
2022-08-10 09:30:00,124.01,125.66,124.01,124.83,25956.0,124.01,125.66,124.01,124.83,25956.0
2022-08-10 10:00:00,124.79,124.79,123.65,124.33,26327.0,124.79,124.79,123.65,124.33,26327.0
2022-08-10 10:30:00,124.32,125.35,124.24,124.68,15847.0,124.32,125.35,124.24,124.68,15847.0
2022-08-10 11:00:00,124.58,125.07,123.77,124.1,17300.0,124.58,125.07,123.77,124.1,17300.0
2022-08-10 11:30:00,124.08,124.55,123.91,124.43,6183.0,124.08,124.55,123.91,124.43,6183.0
2022-08-10 12:00:00,124.55,124.57,123.72,123.98,9725.0,124.55,124.57,123.72,123.98,9725.0
2022-08-10 12:30:00,123.98,124.25,123.59,123.79,7266.0,123.98,124.25,123.59,123.79,7266.0
2022-08-10 13:00:00,123.7,123.92,123.4,123.45,6278.0,123.7,123.92,123.4,123.45,6278.0
2022-08-10 13:30:00,123.39,123.52,123.14,123.24,8227.0,123.39,123.52,123.14,123.24,8227.0
2022-08-10 14:00:00,123.32,123.37,122.28,122.39,16452.0,123.32,123.37,122.28,122.39,16452.0
2022-08-10 14:30:00,122.39,122.63,122.15,122.25,18152.0,122.39,122.63,122.15,122.25,18152.0
2022-08-10 15:00:00,122.19,122.93,122.13,122.89,21216.0,122.19,122.93,122.13,122.89,21216.0
2022-08-10 15:30:00,122.86,123.39,122.81,123.21,80155.0,122.86,123.39,122.81,123.21,80155.0
2022-08-11 09:30:00,124.59,125.81,124.38,125.36,52100.0,124.59,125.81,124.38,125.36,52100.0
2022-08-11 10:00:00,125.34,126.0,125.12,125.88,38191.0,125.34,126.0,125.12,125.88,38191.0
2022-08-11 10:30:00,125.92,126.28,125.21,125.66,23035.0,125.92,126.28,125.21,125.66,23035.0
2022-08-11 11:00:00,125.64,125.74,124.88,125.62,21257.0,125.64,125.74,124.88,125.62,21257.0
2022-08-11 11:30:00,125.53,125.53,124.51,124.65,12923.0,125.53,125.53,124.51,124.65,12923.0
2022-08-11 12:00:00,124.61,125.0,124.36,125.0,24034.0,124.61,125.0,124.36,125.0,24034.0
2022-08-11 12:30:00,125.01,125.16,124.68,125.0,22400.0,125.01,125.16,124.68,125.0,22400.0
2022-08-11 13:00:00,125.01,125.11,124.73,124.83,20030.0,125.01,125.11,124.73,124.83,20030.0
2022-08-11 13:30:00,124.89,125.13,124.8,125.12,15296.0,124.89,125.13,124.8,125.12,15296.0
2022-08-11 14:00:00,125.08,125.25,124.87,125.07,23798.0,125.08,125.25,124.87,125.07,23798.0
2022-08-11 14:30:00,125.04,125.06,124.42,124.56,16160.0,125.04,125.06,124.42,124.56,16160.0
2022-08-11 15:00:00,124.45,124.68,123.8,124.06,25391.0,124.45,124.68,123.8,124.06,25391.0
2022-08-11 15:30:00,124.09,124.44,123.57,123.91,104875.0,124.09,124.44,123.57,123.91,104875.0
2022-08-12 09:30:00,124.0,124.57,123.41,123.69,17797.0,124.0,124.57,123.41,123.69,17797.0
2022-08-12 10:00:00,123.31,124.5,123.0,123.95,21171.0,123.31,124.5,123.0,123.95,21171.0
2022-08-12 10:30:00,124.2,124.58,123.49,124.47,9879.0,124.2,124.58,123.49,124.47,9879.0
2022-08-12 11:00:00,124.47,125.23,124.31,125.04,8393.0,124.47,125.23,124.31,125.04,8393.0
2022-08-12 11:30:00,125.04,125.18,124.7,124.79,12028.0,125.04,125.18,124.7,124.79,12028.0
2022-08-12 12:00:00,124.8,125.1,124.78,124.94,8512.0,124.8,125.1,124.78,124.94,8512.0
2022-08-12 12:30:00,124.97,125.03,124.67,124.71,8464.0,124.97,125.03,124.67,124.71,8464.0
2022-08-12 13:00:00,124.64,124.8,123.69,123.83,23205.0,124.64,124.8,123.69,123.83,23205.0
2022-08-12 13:30:00,123.86,124.15,123.34,123.98,8461.0,123.86,124.15,123.34,123.98,8461.0
2022-08-12 14:00:00,124.02,124.23,123.83,124.23,7950.0,124.02,124.23,123.83,124.23,7950.0
2022-08-12 14:30:00,124.18,124.72,124.18,124.47,13876.0,124.18,124.72,124.18,124.47,13876.0
2022-08-12 15:00:00,124.52,124.92,124.48,124.73,20576.0,124.52,124.92,124.48,124.73,20576.0
2022-08-12 15:30:00,124.73,124.96,124.6,124.72,49118.0,124.73,124.96,124.6,124.72,49118.0
2022-08-15 09:30:00,124.22,124.63,123.37,123.7,27524.0,124.22,124.63,123.37,123.7,27524.0
2022-08-15 10:00:00,123.7,124.13,123.17,123.49,15070.0,123.7,124.13,123.17,123.49,15070.0
2022-08-15 10:30:00,123.49,123.96,122.81,123.69,10280.0,123.49,123.96,122.81,123.69,10280.0
2022-08-15 11:00:00,123.76,123.86,122.88,122.97,15778.0,123.76,123.86,122.88,122.97,15778.0
2022-08-15 11:30:00,123.26,124.27,123.19,124.24,6414.0,123.26,124.27,123.19,124.24,6414.0
2022-08-15 12:00:00,124.21,124.21,124.0,124.12,5383.0,124.21,124.21,124.0,124.12,5383.0
2022-08-15 12:30:00,124.14,124.2,123.74,124.12,10314.0,124.14,124.2,123.74,124.12,10314.0
2022-08-15 13:00:00,124.11,124.4,123.74,123.86,4139.0,124.11,124.4,123.74,123.86,4139.0
2022-08-15 13:30:00,123.91,123.91,123.38,123.49,9963.0,123.91,123.91,123.38,123.49,9963.0
2022-08-15 14:00:00,123.56,123.96,123.51,123.93,4011.0,123.56,123.96,123.51,123.93,4011.0
2022-08-15 14:30:00,124.05,124.33,123.85,124.03,11028.0,124.05,124.33,123.85,124.03,11028.0
2022-08-15 15:00:00,123.89,124.12,123.8,124.0,19172.0,123.89,124.12,123.8,124.0,19172.0
2022-08-15 15:30:00,124.04,124.18,123.5,123.52,39770.0,124.04,124.18,123.5,123.52,39770.0
2022-08-16 09:30:00,124.29,128.39,124.29,128.04,35198.0,124.29,128.39,124.29,128.04,35198.0
2022-08-16 10:00:00,127.9,128.47,126.98,128.06,16299.0,127.9,128.47,126.98,128.06,16299.0
2022-08-16 10:30:00,128.08,128.66,127.73,128.26,15900.0,128.08,128.66,127.73,128.26,15900.0
2022-08-16 11:00:00,128.4,131.72,128.4,131.66,36224.0,128.4,131.72,128.4,131.66,36224.0
2022-08-16 11:30:00,131.66,134.94,131.65,134.75,97314.0,131.66,134.94,131.65,134.75,97314.0
2022-08-16 12:00:00,134.74,135.35,133.65,133.77,52707.0,134.74,135.35,133.65,133.77,52707.0
2022-08-16 12:30:00,133.75,134.44,133.0,134.0,46106.0,133.75,134.44,133.0,134.0,46106.0
2022-08-16 13:00:00,134.0,135.11,133.95,134.89,37968.0,134.0,135.11,133.95,134.89,37968.0
2022-08-16 13:30:00,134.88,135.57,134.77,135.11,33453.0,134.88,135.57,134.77,135.11,33453.0
2022-08-16 14:00:00,135.05,135.26,134.09,134.69,44980.0,135.05,135.26,134.09,134.69,44980.0
2022-08-16 14:30:00,134.72,134.73,133.04,133.34,53076.0,134.72,134.73,133.04,133.34,53076.0
2022-08-16 15:00:00,133.34,133.35,132.33,132.71,51677.0,133.34,133.35,132.33,132.71,51677.0
2022-08-16 15:30:00,132.75,132.91,132.31,132.54,78101.0,132.75,132.91,132.31,132.54,78101.0
2022-08-17 09:30:00,131.3,131.3,129.15,130.6,52795.0,131.3,131.3,129.15,130.6,52795.0
2022-08-17 10:00:00,130.29,130.29,128.63,128.64,12674.0,130.29,130.29,128.63,128.64,12674.0
2022-08-17 10:30:00,128.85,129.42,128.4,128.5,11894.0,128.85,129.42,128.4,128.5,11894.0
2022-08-17 11:00:00,128.39,128.7,127.15,127.69,17535.0,128.39,128.7,127.15,127.69,17535.0
2022-08-17 11:30:00,127.61,127.8,126.65,126.7,9917.0,127.61,127.8,126.65,126.7,9917.0
2022-08-17 12:00:00,126.71,126.9,125.95,126.05,14322.0,126.71,126.9,125.95,126.05,14322.0
2022-08-17 12:30:00,126.09,126.42,125.61,126.22,27318.0,126.09,126.42,125.61,126.22,27318.0
2022-08-17 13:00:00,126.21,126.59,126.07,126.55,9125.0,126.21,126.59,126.07,126.55,9125.0
2022-08-17 13:30:00,126.69,127.06,126.33,127.03,16782.0,126.69,127.06,126.33,127.03,16782.0
2022-08-17 14:00:00,127.0,127.95,126.75,127.51,13574.0,127.0,127.95,126.75,127.51,13574.0
2022-08-17 14:30:00,127.46,128.24,127.38,127.72,12425.0,127.46,128.24,127.38,127.72,12425.0
2022-08-17 15:00:00,127.75,128.02,127.2,127.54,21293.0,127.75,128.02,127.2,127.54,21293.0
2022-08-17 15:30:00,127.47,127.53,126.81,127.17,55045.0,127.47,127.53,126.81,127.17,55045.0
2022-08-18 09:30:00,126.8,127.21,125.54,126.12,18916.0,126.8,127.21,125.54,126.12,18916.0
2022-08-18 10:00:00,125.85,126.71,125.2,126.67,16074.0,125.85,126.71,125.2,126.67,16074.0
2022-08-18 10:30:00,126.65,127.2,125.92,126.44,8706.0,126.65,127.2,125.92,126.44,8706.0
2022-08-18 11:00:00,126.36,126.57,125.96,126.22,10060.0,126.36,126.57,125.96,126.22,10060.0
2022-08-18 11:30:00,126.23,126.55,125.85,125.87,4580.0,126.23,126.55,125.85,125.87,4580.0
2022-08-18 12:00:00,126.04,126.76,126.04,126.36,5047.0,126.04,126.76,126.04,126.36,5047.0
2022-08-18 12:30:00,126.27,126.65,126.16,126.18,11855.0,126.27,126.65,126.16,126.18,11855.0
2022-08-18 13:00:00,126.2,126.53,126.12,126.34,7777.0,126.2,126.53,126.12,126.34,7777.0
2022-08-18 13:30:00,126.32,126.36,125.88,125.98,5266.0,126.32,126.36,125.88,125.98,5266.0
2022-08-18 14:00:00,126.0,126.34,125.94,126.14,4951.0,126.0,126.34,125.94,126.14,4951.0
2022-08-18 14:30:00,126.21,126.55,126.0,126.35,15281.0,126.21,126.55,126.0,126.35,15281.0
2022-08-18 15:00:00,126.46,127.06,126.45,126.61,11438.0,126.46,127.06,126.45,126.61,11438.0
2022-08-18 15:30:00,126.59,126.79,126.34,126.59,42220.0,126.59,126.79,126.34,126.59,42220.0
2022-08-19 09:30:00,125.46,126.04,124.13,125.02,33840.0,125.46,126.04,124.13,125.02,33840.0
2022-08-19 10:00:00,125.02,125.27,124.43,125.1,28087.0,125.02,125.27,124.43,125.1,28087.0
2022-08-19 10:30:00,125.1,125.41,124.83,125.13,19596.0,125.1,125.41,124.83,125.13,19596.0
2022-08-19 11:00:00,124.99,124.99,124.4,124.71,27132.0,124.99,124.99,124.4,124.71,27132.0
2022-08-19 11:30:00,124.68,125.35,124.68,125.24,14002.0,124.68,125.35,124.68,125.24,14002.0
2022-08-19 12:00:00,125.17,125.4,124.75,124.97,55811.0,125.17,125.4,124.75,124.97,55811.0
2022-08-19 12:30:00,124.97,125.22,124.76,125.15,18454.0,124.97,125.22,124.76,125.15,18454.0
2022-08-19 13:00:00,125.13,125.28,124.98,125.11,7018.0,125.13,125.28,124.98,125.11,7018.0
2022-08-19 13:30:00,125.04,125.49,124.93,125.38,8745.0,125.04,125.49,124.93,125.38,8745.0
2022-08-19 14:00:00,125.32,125.6,125.06,125.19,12374.0,125.32,125.6,125.06,125.19,12374.0
2022-08-19 14:30:00,125.23,125.39,125.01,125.07,19033.0,125.23,125.39,125.01,125.07,19033.0
2022-08-19 15:00:00,125.13,125.71,125.02,125.71,11584.0,125.13,125.71,125.02,125.71,11584.0
2022-08-19 15:30:00,125.73,126.06,125.51,125.51,101737.0,125.73,126.06,125.51,125.51,101737.0
2022-08-22 09:30:00,123.32,125.08,123.0,125.03,26564.0,123.32,125.08,123.0,125.03,26564.0
2022-08-22 10:00:00,125.02,125.15,124.43,124.94,26018.0,125.02,125.15,124.43,124.94,26018.0
2022-08-22 10:30:00,124.96,125.25,124.86,125.07,13766.0,124.96,125.25,124.86,125.07,13766.0
2022-08-22 11:00:00,125.06,125.18,124.86,124.87,36459.0,125.06,125.18,124.86,124.87,36459.0
2022-08-22 11:30:00,124.94,125.27,124.82,125.2,15643.0,124.94,125.27,124.82,125.2,15643.0
2022-08-22 12:00:00,125.2,125.2,124.73,124.89,9809.0,125.2,125.2,124.73,124.89,9809.0
2022-08-22 12:30:00,124.82,125.06,124.82,125.0,21394.0,124.82,125.06,124.82,125.0,21394.0
2022-08-22 13:00:00,124.95,125.06,124.77,125.0,22380.0,124.95,125.06,124.77,125.0,22380.0
2022-08-22 13:30:00,124.89,124.98,124.3,124.53,30460.0,124.89,124.98,124.3,124.53,30460.0
2022-08-22 14:00:00,124.24,124.68,124.24,124.53,32334.0,124.24,124.68,124.24,124.53,32334.0
2022-08-22 14:30:00,124.44,124.65,124.44,124.57,24492.0,124.44,124.65,124.44,124.57,24492.0
2022-08-22 15:00:00,124.59,124.81,124.52,124.61,37724.0,124.59,124.81,124.52,124.61,37724.0
2022-08-22 15:30:00,124.63,124.77,124.24,124.37,59166.0,124.63,124.77,124.24,124.37,59166.0
2022-08-23 09:30:00,125.75,126.57,125.0,126.15,36616.0,125.75,126.57,125.0,126.15,36616.0
2022-08-23 10:00:00,125.97,126.88,125.69,125.96,23059.0,125.97,126.88,125.69,125.96,23059.0
2022-08-23 10:30:00,126.04,126.23,125.54,125.96,26325.0,126.04,126.23,125.54,125.96,26325.0
2022-08-23 11:00:00,126.01,126.25,125.57,125.7,9200.0,126.01,126.25,125.57,125.7,9200.0
2022-08-23 11:30:00,125.7,125.83,125.26,125.56,5162.0,125.7,125.83,125.26,125.56,5162.0
2022-08-23 12:00:00,125.61,125.79,125.31,125.5,6059.0,125.61,125.79,125.31,125.5,6059.0
2022-08-23 12:30:00,125.5,125.84,125.44,125.66,3237.0,125.5,125.84,125.44,125.66,3237.0
2022-08-23 13:00:00,125.57,125.71,125.23,125.24,4210.0,125.57,125.71,125.23,125.24,4210.0
2022-08-23 13:30:00,125.3,125.38,124.79,125.19,12095.0,125.3,125.38,124.79,125.19,12095.0
2022-08-23 14:00:00,125.21,125.7,125.11,125.7,4232.0,125.21,125.7,125.11,125.7,4232.0
2022-08-23 14:30:00,125.6,125.61,125.24,125.37,7168.0,125.6,125.61,125.24,125.37,7168.0
2022-08-23 15:00:00,125.38,125.53,125.2,125.27,10691.0,125.38,125.53,125.2,125.27,10691.0
2022-08-23 15:30:00,125.33,125.38,124.71,124.87,207221.0,125.33,125.38,124.71,124.87,207221.0
2022-08-24 09:30:00,124.58,125.05,123.3,124.06,35986.0,124.58,125.05,123.3,124.06,35986.0
2022-08-24 10:00:00,124.07,126.04,124.05,125.71,26004.0,124.07,126.04,124.05,125.71,26004.0
2022-08-24 10:30:00,125.79,126.29,125.43,125.83,29573.0,125.79,126.29,125.43,125.83,29573.0
2022-08-24 11:00:00,125.84,126.15,125.55,125.72,29182.0,125.84,126.15,125.55,125.72,29182.0
2022-08-24 11:30:00,125.65,125.98,125.17,125.28,35949.0,125.65,125.98,125.17,125.28,35949.0
2022-08-24 12:00:00,125.31,125.57,125.29,125.52,6122.0,125.31,125.57,125.29,125.52,6122.0
2022-08-24 12:30:00,125.48,125.53,124.68,124.96,12369.0,125.48,125.53,124.68,124.96,12369.0
2022-08-24 13:00:00,124.95,125.32,124.79,124.92,47260.0,124.95,125.32,124.79,124.92,47260.0
2022-08-24 13:30:00,124.97,125.83,124.82,125.83,10625.0,124.97,125.83,124.82,125.83,10625.0
2022-08-24 14:00:00,125.78,126.0,125.46,125.96,18958.0,125.78,126.0,125.46,125.96,18958.0
2022-08-24 14:30:00,125.96,126.18,125.77,126.1,24279.0,125.96,126.18,125.77,126.1,24279.0
2022-08-24 15:00:00,126.08,126.19,125.89,125.95,30855.0,126.08,126.19,125.89,125.95,30855.0
2022-08-24 15:30:00,125.98,126.28,125.78,126.02,106818.0,125.98,126.28,125.78,126.02,106818.0
2022-08-25 09:30:00,125.63,128.34,125.63,128.3,19896.0,125.63,128.34,125.63,128.3,19896.0
2022-08-25 10:00:00,128.47,128.85,127.55,128.7,37566.0,128.47,128.85,127.55,128.7,37566.0
2022-08-25 10:30:00,128.81,129.54,128.65,128.79,15977.0,128.81,129.54,128.65,128.79,15977.0
2022-08-25 11:00:00,128.74,128.94,127.32,127.82,20216.0,128.74,128.94,127.32,127.82,20216.0
2022-08-25 11:30:00,127.68,127.88,127.23,127.65,5356.0,127.68,127.88,127.23,127.65,5356.0
2022-08-25 12:00:00,127.63,128.19,127.53,128.16,9780.0,127.63,128.19,127.53,128.16,9780.0
2022-08-25 12:30:00,128.15,128.58,127.9,128.41,16214.0,128.15,128.58,127.9,128.41,16214.0
2022-08-25 13:00:00,128.56,128.64,128.05,128.25,12628.0,128.56,128.64,128.05,128.25,12628.0
2022-08-25 13:30:00,128.33,128.67,128.18,128.26,12669.0,128.33,128.67,128.18,128.26,12669.0
2022-08-25 14:00:00,128.4,128.56,128.12,128.51,8734.0,128.4,128.56,128.12,128.51,8734.0
2022-08-25 14:30:00,128.52,128.72,128.12,128.36,22025.0,128.52,128.72,128.12,128.36,22025.0
2022-08-25 15:00:00,128.36,129.1,128.36,128.81,205605.0,128.36,129.1,128.36,128.81,205605.0
2022-08-25 15:30:00,128.77,129.15,128.44,129.14,124970.0,128.77,129.15,128.44,129.14,124970.0
2022-08-26 09:30:00,130.15,130.24,127.98,128.97,16529.0,130.15,130.24,127.98,128.97,16529.0
2022-08-26 10:00:00,128.66,128.75,126.87,126.99,24262.0,128.66,128.75,126.87,126.99,24262.0
2022-08-26 10:30:00,126.84,127.33,126.23,127.04,16183.0,126.84,127.33,126.23,127.04,16183.0
2022-08-26 11:00:00,126.87,127.23,125.39,125.68,17823.0,126.87,127.23,125.39,125.68,17823.0
2022-08-26 11:30:00,125.61,127.21,125.6,126.86,12285.0,125.61,127.21,125.6,126.86,12285.0
2022-08-26 12:00:00,126.87,126.94,126.43,126.88,11989.0,126.87,126.94,126.43,126.88,11989.0
2022-08-26 12:30:00,126.89,127.19,126.69,126.86,6909.0,126.89,127.19,126.69,126.86,6909.0
2022-08-26 13:00:00,126.73,127.31,126.54,126.73,15947.0,126.73,127.31,126.54,126.73,15947.0
2022-08-26 13:30:00,126.71,126.93,126.1,126.38,23826.0,126.71,126.93,126.1,126.38,23826.0
2022-08-26 14:00:00,126.4,126.67,126.23,126.37,11117.0,126.4,126.67,126.23,126.37,11117.0
2022-08-26 14:30:00,126.37,126.66,125.81,125.93,12843.0,126.37,126.66,125.81,125.93,12843.0
2022-08-26 15:00:00,125.98,126.16,125.59,125.99,45017.0,125.98,126.16,125.59,125.99,45017.0
2022-08-26 15:30:00,126.01,126.56,125.63,126.35,97935.0,126.01,126.56,125.63,126.35,97935.0
2022-08-29 09:30:00,125.34,126.65,124.5,125.6,13763.0,125.34,126.65,124.5,125.6,13763.0
2022-08-29 10:00:00,126.02,127.16,125.8,126.19,13680.0,126.02,127.16,125.8,126.19,13680.0
2022-08-29 10:30:00,126.0,126.19,124.99,125.98,31005.0,126.0,126.19,124.99,125.98,31005.0
2022-08-29 11:00:00,125.93,126.9,125.93,126.73,8479.0,125.93,126.9,125.93,126.73,8479.0
2022-08-29 11:30:00,126.58,127.1,126.44,126.75,10649.0,126.58,127.1,126.44,126.75,10649.0
2022-08-29 12:00:00,126.84,127.02,126.58,127.02,4709.0,126.84,127.02,126.58,127.02,4709.0
2022-08-29 12:30:00,126.96,127.37,126.85,127.36,5635.0,126.96,127.37,126.85,127.36,5635.0
2022-08-29 13:00:00,127.44,127.56,126.82,127.35,21134.0,127.44,127.56,126.82,127.35,21134.0
2022-08-29 13:30:00,127.33,127.95,127.17,127.89,19222.0,127.33,127.95,127.17,127.89,19222.0
2022-08-29 14:00:00,127.76,127.76,127.29,127.4,8779.0,127.76,127.76,127.29,127.4,8779.0
2022-08-29 14:30:00,127.47,127.73,126.89,127.23,38768.0,127.47,127.73,126.89,127.23,38768.0
2022-08-29 15:00:00,127.23,127.5,126.84,126.94,15634.0,127.23,127.5,126.84,126.94,15634.0
2022-08-29 15:30:00,126.87,127.73,126.74,127.34,65594.0,126.87,127.73,126.74,127.34,65594.0
2022-08-30 09:30:00,128.23,128.23,126.1,126.52,32236.0,128.23,128.23,126.1,126.52,32236.0
2022-08-30 10:00:00,126.69,127.43,125.53,126.0,20167.0,126.69,127.43,125.53,126.0,20167.0
2022-08-30 10:30:00,125.86,125.86,124.31,125.26,31836.0,125.86,125.86,124.31,125.26,31836.0
2022-08-30 11:00:00,125.61,126.24,125.31,125.91,4971.0,125.61,126.24,125.31,125.91,4971.0
2022-08-30 11:30:00,125.91,126.13,125.56,125.79,6000.0,125.91,126.13,125.56,125.79,6000.0
2022-08-30 12:00:00,125.78,126.2,125.72,125.83,4295.0,125.78,126.2,125.72,125.83,4295.0
2022-08-30 12:30:00,125.57,125.82,125.05,125.47,14617.0,125.57,125.82,125.05,125.47,14617.0
2022-08-30 13:00:00,125.43,125.8,124.97,125.14,10813.0,125.43,125.8,124.97,125.14,10813.0
2022-08-30 13:30:00,125.07,125.65,125.06,125.23,15643.0,125.07,125.65,125.06,125.23,15643.0
2022-08-30 14:00:00,125.06,125.7,125.06,125.56,11728.0,125.06,125.7,125.06,125.56,11728.0
2022-08-30 14:30:00,125.56,125.89,125.23,125.44,11611.0,125.56,125.89,125.23,125.44,11611.0
2022-08-30 15:00:00,125.2,125.84,125.2,125.66,16510.0,125.2,125.84,125.2,125.66,16510.0
2022-08-30 15:30:00,125.63,125.77,124.92,125.54,60418.0,125.63,125.77,124.92,125.54,60418.0
2022-08-31 09:30:00,124.82,125.73,123.96,123.97,27742.0,124.82,125.73,123.96,123.97,27742.0
2022-08-31 10:00:00,123.7,123.88,123.01,123.4,22968.0,123.7,123.88,123.01,123.4,22968.0
2022-08-31 10:30:00,123.54,124.78,123.24,124.72,17550.0,123.54,124.78,123.24,124.72,17550.0
2022-08-31 11:00:00,124.72,125.09,124.18,124.94,23468.0,124.72,125.09,124.18,124.94,23468.0
2022-08-31 11:30:00,124.92,125.37,124.79,125.37,11081.0,124.92,125.37,124.79,125.37,11081.0
2022-08-31 12:00:00,125.26,125.28,124.73,125.15,17802.0,125.26,125.28,124.73,125.15,17802.0
2022-08-31 12:30:00,125.09,125.18,124.92,125.11,12045.0,125.09,125.18,124.92,125.11,12045.0
2022-08-31 13:00:00,125.13,125.48,125.01,125.41,12503.0,125.13,125.48,125.01,125.41,12503.0
2022-08-31 13:30:00,125.36,125.46,124.93,125.07,8460.0,125.36,125.46,124.93,125.07,8460.0
2022-08-31 14:00:00,125.07,125.27,124.77,125.05,10894.0,125.07,125.27,124.77,125.05,10894.0
2022-08-31 14:30:00,125.06,125.11,124.72,125.02,17753.0,125.06,125.11,124.72,125.02,17753.0
2022-08-31 15:00:00,125.02,125.35,124.79,125.19,31190.0,125.02,125.35,124.79,125.19,31190.0
2022-08-31 15:30:00,125.14,125.46,124.59,124.65,67605.0,125.14,125.46,124.59,124.65,67605.0
2022-09-01 09:30:00,123.69,125.05,122.61,124.53,33628.0,123.69,125.05,122.61,124.53,33628.0
2022-09-01 10:00:00,124.41,124.83,122.73,124.83,51180.0,124.41,124.83,122.73,124.83,51180.0
2022-09-01 10:30:00,124.82,124.82,123.84,123.9,23002.0,124.82,124.82,123.84,123.9,23002.0
2022-09-01 11:00:00,123.96,124.01,123.24,123.69,9654.0,123.96,124.01,123.24,123.69,9654.0
2022-09-01 11:30:00,123.77,124.5,123.36,123.75,17484.0,123.77,124.5,123.36,123.75,17484.0
2022-09-01 12:00:00,123.8,123.84,123.37,123.54,8315.0,123.8,123.84,123.37,123.54,8315.0
2022-09-01 12:30:00,123.51,123.68,122.87,123.3,18819.0,123.51,123.68,122.87,123.3,18819.0
2022-09-01 13:00:00,123.35,123.55,123.18,123.25,15726.0,123.35,123.55,123.18,123.25,15726.0
2022-09-01 13:30:00,123.17,123.17,121.87,121.97,14755.0,123.17,123.17,121.87,121.97,14755.0
2022-09-01 14:00:00,122.03,123.07,121.81,123.07,16997.0,122.03,123.07,121.81,123.07,16997.0
2022-09-01 14:30:00,123.11,123.23,122.82,122.97,21115.0,123.11,123.23,122.82,122.97,21115.0
2022-09-01 15:00:00,122.98,123.42,122.52,122.59,17483.0,122.98,123.42,122.52,122.59,17483.0
2022-09-01 15:30:00,122.53,123.6,122.14,123.59,62136.0,122.53,123.6,122.14,123.59,62136.0
2022-09-02 09:30:00,124.46,124.59,122.09,123.1,36345.0,124.46,124.59,122.09,123.1,36345.0
2022-09-02 10:00:00,123.09,124.0,122.97,123.89,23527.0,123.09,124.0,122.97,123.89,23527.0
2022-09-02 10:30:00,123.86,124.95,123.86,124.72,35839.0,123.86,124.95,123.86,124.72,35839.0
2022-09-02 11:00:00,124.76,125.15,124.5,124.93,23324.0,124.76,125.15,124.5,124.93,23324.0
2022-09-02 11:30:00,124.91,125.05,124.66,124.9,32323.0,124.91,125.05,124.66,124.9,32323.0
2022-09-02 12:00:00,124.94,125.07,124.37,124.41,19541.0,124.94,125.07,124.37,124.41,19541.0
2022-09-02 12:30:00,124.38,124.49,123.53,123.86,18891.0,124.38,124.49,123.53,123.86,18891.0
2022-09-02 13:00:00,123.81,123.81,122.86,122.88,18185.0,123.81,123.81,122.86,122.88,18185.0
2022-09-02 13:30:00,122.99,123.49,122.86,123.06,15666.0,122.99,123.49,122.86,123.06,15666.0
2022-09-02 14:00:00,123.21,123.21,121.83,122.69,67424.0,123.21,123.21,121.83,122.69,67424.0
2022-09-02 14:30:00,122.77,123.09,122.15,122.4,25644.0,122.77,123.09,122.15,122.4,25644.0
2022-09-02 15:00:00,122.37,122.85,121.77,122.1,42466.0,122.37,122.85,121.77,122.1,42466.0
2022-09-02 15:30:00,122.11,122.56,121.71,122.53,74774.0,122.11,122.56,121.71,122.53,74774.0
2022-09-06 09:30:00,121.9,122.33,117.59,118.56,87542.0,121.9,122.33,117.59,118.56,87542.0
2022-09-06 10:00:00,118.47,118.8,117.2,118.48,48185.0,118.47,118.8,117.2,118.48,48185.0
2022-09-06 10:30:00,118.46,118.86,117.69,117.84,34287.0,118.46,118.86,117.69,117.84,34287.0
2022-09-06 11:00:00,117.8,118.49,117.12,118.23,55654.0,117.8,118.49,117.12,118.23,55654.0
2022-09-06 11:30:00,118.27,119.2,118.11,119.14,34027.0,118.27,119.2,118.11,119.14,34027.0
2022-09-06 12:00:00,119.1,119.46,117.45,117.67,39569.0,119.1,119.46,117.45,117.67,39569.0
2022-09-06 12:30:00,117.61,118.15,117.23,117.57,27985.0,117.61,118.15,117.23,117.57,27985.0
2022-09-06 13:00:00,117.48,117.62,116.73,116.73,32046.0,117.48,117.62,116.73,116.73,32046.0
2022-09-06 13:30:00,116.75,117.05,115.8,116.26,37908.0,116.75,117.05,115.8,116.26,37908.0
2022-09-06 14:00:00,116.19,116.78,115.94,116.59,48971.0,116.19,116.78,115.94,116.59,48971.0
2022-09-06 14:30:00,116.68,116.68,115.63,116.05,29012.0,116.68,116.68,115.63,116.05,29012.0
2022-09-06 15:00:00,116.12,116.49,115.64,116.31,51814.0,116.12,116.49,115.64,116.31,51814.0
2022-09-06 15:30:00,116.25,116.57,115.83,116.25,133100.0,116.25,116.57,115.83,116.25,133100.0
2022-09-07 09:30:00,115.84,117.62,115.29,117.51,28529.0,115.84,117.62,115.29,117.51,28529.0
2022-09-07 10:00:00,117.32,117.88,116.5,117.66,30977.0,117.32,117.88,116.5,117.66,30977.0
2022-09-07 10:30:00,117.71,117.8,117.39,117.71,19042.0,117.71,117.8,117.39,117.71,19042.0
2022-09-07 11:00:00,117.56,118.92,117.44,118.74,35730.0,117.56,118.92,117.44,118.74,35730.0
2022-09-07 11:30:00,118.63,118.83,118.0,118.13,22351.0,118.63,118.83,118.0,118.13,22351.0
2022-09-07 12:00:00,118.2,118.5,118.03,118.42,12588.0,118.2,118.5,118.03,118.42,12588.0
2022-09-07 12:30:00,118.39,118.82,118.11,118.23,82121.0,118.39,118.82,118.11,118.23,82121.0
2022-09-07 13:00:00,118.17,118.45,118.09,118.4,10002.0,118.17,118.45,118.09,118.4,10002.0
2022-09-07 13:30:00,118.54,118.75,118.38,118.75,17624.0,118.54,118.75,118.38,118.75,17624.0
2022-09-07 14:00:00,118.91,119.49,118.7,119.02,22388.0,118.91,119.49,118.7,119.02,22388.0
2022-09-07 14:30:00,119.0,119.25,118.79,119.25,28611.0,119.0,119.25,118.79,119.25,28611.0
2022-09-07 15:00:00,119.27,119.82,119.26,119.65,30784.0,119.27,119.82,119.26,119.65,30784.0
2022-09-07 15:30:00,119.61,119.64,119.28,119.42,95472.0,119.61,119.64,119.28,119.42,95472.0
2022-09-08 09:30:00,117.86,118.72,116.18,116.92,30145.0,117.86,118.72,116.18,116.92,30145.0
2022-09-08 10:00:00,117.05,117.49,116.08,116.89,18768.0,117.05,117.49,116.08,116.89,18768.0
2022-09-08 10:30:00,116.75,117.7,116.74,117.57,17986.0,116.75,117.7,116.74,117.57,17986.0
2022-09-08 11:00:00,117.7,118.45,117.59,118.31,19216.0,117.7,118.45,117.59,118.31,19216.0
2022-09-08 11:30:00,118.37,118.57,117.95,118.28,15455.0,118.37,118.57,117.95,118.28,15455.0
2022-09-08 12:00:00,118.11,118.11,116.9,117.08,15956.0,118.11,118.11,116.9,117.08,15956.0
2022-09-08 12:30:00,117.08,117.89,117.05,117.89,14978.0,117.08,117.89,117.05,117.89,14978.0
2022-09-08 13:00:00,117.84,118.37,117.4,118.24,33244.0,117.84,118.37,117.4,118.24,33244.0
2022-09-08 13:30:00,118.27,118.97,117.75,117.88,30119.0,118.27,118.97,117.75,117.88,30119.0
2022-09-08 14:00:00,117.96,118.79,117.82,118.0,55955.0,117.96,118.79,117.82,118.0,55955.0
2022-09-08 14:30:00,118.12,118.12,117.32,117.39,24820.0,118.12,118.12,117.32,117.39,24820.0
2022-09-08 15:00:00,117.39,117.61,116.61,116.97,51975.0,117.39,117.61,116.61,116.97,51975.0
2022-09-08 15:30:00,116.99,117.6,116.66,117.59,115113.0,116.99,117.6,116.66,117.59,115113.0
2022-09-09 09:30:00,116.85,118.43,116.51,118.17,28472.0,116.85,118.43,116.51,118.17,28472.0
2022-09-09 10:00:00,118.34,119.2,117.71,118.07,19115.0,118.34,119.2,117.71,118.07,19115.0
2022-09-09 10:30:00,118.04,118.79,117.75,117.78,24217.0,118.04,118.79,117.75,117.78,24217.0
2022-09-09 11:00:00,117.76,117.86,116.76,116.77,21604.0,117.76,117.86,116.76,116.77,21604.0
2022-09-09 11:30:00,116.76,117.34,116.65,117.22,34286.0,116.76,117.34,116.65,117.22,34286.0
2022-09-09 12:00:00,117.22,117.22,116.7,116.73,30909.0,117.22,117.22,116.7,116.73,30909.0
2022-09-09 12:30:00,116.65,118.02,116.64,117.93,13035.0,116.65,118.02,116.64,117.93,13035.0
2022-09-09 13:00:00,118.08,118.18,117.32,117.76,21088.0,118.08,118.18,117.32,117.76,21088.0
2022-09-09 13:30:00,117.68,118.24,117.64,118.22,11463.0,117.68,118.24,117.64,118.22,11463.0
2022-09-09 14:00:00,118.19,118.56,117.73,118.53,61753.0,118.19,118.56,117.73,118.53,61753.0
2022-09-09 14:30:00,118.52,118.62,118.1,118.49,14064.0,118.52,118.62,118.1,118.49,14064.0
2022-09-09 15:00:00,118.53,118.63,117.77,118.1,68974.0,118.53,118.63,117.77,118.1,68974.0
2022-09-09 15:30:00,118.14,118.28,117.5,117.52,135856.0,118.14,118.28,117.5,117.52,135856.0
2022-09-12 09:30:00,117.93,120.1,117.93,119.76,34390.0,117.93,120.1,117.93,119.76,34390.0
2022-09-12 10:00:00,119.74,120.02,118.46,118.86,15965.0,119.74,120.02,118.46,118.86,15965.0
2022-09-12 10:30:00,118.9,118.9,117.75,117.79,12911.0,118.9,118.9,117.75,117.79,12911.0
2022-09-12 11:00:00,117.7,118.13,117.24,118.0,14351.0,117.7,118.13,117.24,118.0,14351.0
2022-09-12 11:30:00,117.95,118.13,117.16,117.6,38047.0,117.95,118.13,117.16,117.6,38047.0
2022-09-12 12:00:00,117.61,117.67,117.0,117.16,20246.0,117.61,117.67,117.0,117.16,20246.0
2022-09-12 12:30:00,117.26,117.29,116.97,116.98,9932.0,117.26,117.29,116.97,116.98,9932.0
2022-09-12 13:00:00,117.06,117.41,116.78,117.12,10983.0,117.06,117.41,116.78,117.12,10983.0
2022-09-12 13:30:00,117.21,117.36,116.78,117.03,21150.0,117.21,117.36,116.78,117.03,21150.0
2022-09-12 14:00:00,117.1,117.29,116.97,117.08,13143.0,117.1,117.29,116.97,117.08,13143.0
2022-09-12 14:30:00,117.12,117.12,116.69,116.69,16133.0,117.12,117.12,116.69,116.69,16133.0
2022-09-12 15:00:00,116.69,117.22,116.54,117.05,32801.0,116.69,117.22,116.54,117.05,32801.0
2022-09-12 15:30:00,117.01,117.08,116.29,116.68,137587.0,117.01,117.08,116.29,116.68,137587.0
2022-09-13 09:30:00,113.5,114.17,112.22,113.14,44825.0,113.5,114.17,112.22,113.14,44825.0
2022-09-13 10:00:00,113.01,113.2,111.26,112.34,47130.0,113.01,113.2,111.26,112.34,47130.0
2022-09-13 10:30:00,112.25,112.63,111.16,111.65,37897.0,112.25,112.63,111.16,111.65,37897.0
2022-09-13 11:00:00,111.66,112.37,111.58,111.83,25660.0,111.66,112.37,111.58,111.83,25660.0
2022-09-13 11:30:00,112.02,112.09,111.37,111.66,26601.0,112.02,112.09,111.37,111.66,26601.0
2022-09-13 12:00:00,111.71,113.11,111.71,112.71,52557.0,111.71,113.11,111.71,112.71,52557.0
2022-09-13 12:30:00,112.62,112.9,112.11,112.65,20396.0,112.62,112.9,112.11,112.65,20396.0
2022-09-13 13:00:00,112.59,112.96,112.51,112.9,18267.0,112.59,112.96,112.51,112.9,18267.0
2022-09-13 13:30:00,112.91,113.18,112.22,112.22,21850.0,112.91,113.18,112.22,112.22,21850.0
2022-09-13 14:00:00,112.22,112.51,111.6,111.61,25604.0,112.22,112.51,111.6,111.61,25604.0
2022-09-13 14:30:00,111.65,111.67,111.24,111.42,21659.0,111.65,111.67,111.24,111.42,21659.0
2022-09-13 15:00:00,111.38,111.45,110.45,110.83,35823.0,111.38,111.45,110.45,110.83,35823.0
2022-09-13 15:30:00,110.8,111.05,110.55,110.69,123613.0,110.8,111.05,110.55,110.69,123613.0
2022-09-14 09:30:00,110.95,111.0,110.15,110.37,26370.0,110.95,111.0,110.15,110.37,26370.0
2022-09-14 10:00:00,110.39,110.47,106.8,106.8,63529.0,110.39,110.47,106.8,106.8,63529.0
2022-09-14 10:30:00,106.79,109.75,106.78,109.67,44824.0,106.79,109.75,106.78,109.67,44824.0
2022-09-14 11:00:00,110.01,110.84,109.71,109.92,33171.0,110.01,110.84,109.71,109.92,33171.0
2022-09-14 11:30:00,109.99,110.21,109.71,109.71,28670.0,109.99,110.21,109.71,109.71,28670.0
2022-09-14 12:00:00,109.79,110.04,109.16,109.16,39772.0,109.79,110.04,109.16,109.16,39772.0
2022-09-14 12:30:00,109.33,109.33,108.77,109.04,27527.0,109.33,109.33,108.77,109.04,27527.0
2022-09-14 13:00:00,109.03,109.54,109.0,109.16,29124.0,109.03,109.54,109.0,109.16,29124.0
2022-09-14 13:30:00,109.28,109.82,109.07,109.26,27081.0,109.28,109.82,109.07,109.26,27081.0
2022-09-14 14:00:00,109.27,109.35,108.87,109.02,32670.0,109.27,109.35,108.87,109.02,32670.0
2022-09-14 14:30:00,108.99,109.6,108.99,109.59,48676.0,108.99,109.6,108.99,109.59,48676.0
2022-09-14 15:00:00,109.56,109.82,109.19,109.47,67825.0,109.56,109.82,109.19,109.47,67825.0
2022-09-14 15:30:00,109.48,111.36,109.13,111.28,207809.0,109.48,111.36,109.13,111.28,207809.0
2022-09-15 09:30:00,111.05,112.97,110.47,112.6,34741.0,111.05,112.97,110.47,112.6,34741.0
2022-09-15 10:00:00,112.65,112.65,111.23,111.28,34957.0,112.65,112.65,111.23,111.28,34957.0
2022-09-15 10:30:00,111.3,111.94,111.15,111.31,25706.0,111.3,111.94,111.15,111.31,25706.0
2022-09-15 11:00:00,111.28,111.63,110.9,111.1,18290.0,111.28,111.63,110.9,111.1,18290.0
2022-09-15 11:30:00,111.14,111.56,111.06,111.55,14444.0,111.14,111.56,111.06,111.55,14444.0
2022-09-15 12:00:00,111.53,111.79,111.21,111.38,13318.0,111.53,111.79,111.21,111.38,13318.0
2022-09-15 12:30:00,111.49,112.24,111.48,112.16,15877.0,111.49,112.24,111.48,112.16,15877.0
2022-09-15 13:00:00,112.35,112.57,112.09,112.38,10076.0,112.35,112.57,112.09,112.38,10076.0
2022-09-15 13:30:00,112.29,112.3,111.15,111.25,17933.0,112.29,112.3,111.15,111.25,17933.0
2022-09-15 14:00:00,111.24,111.24,110.49,110.91,28500.0,111.24,111.24,110.49,110.91,28500.0
2022-09-15 14:30:00,110.88,111.02,110.24,110.24,14823.0,110.88,111.02,110.24,110.24,14823.0
2022-09-15 15:00:00,110.26,110.3,109.29,109.41,31713.0,110.26,110.3,109.29,109.41,31713.0
2022-09-15 15:30:00,109.39,110.96,109.29,110.66,84084.0,109.39,110.96,109.29,110.66,84084.0
2022-09-16 09:30:00,109.35,111.0,108.76,110.04,86661.0,109.35,111.0,108.76,110.04,86661.0
2022-09-16 10:00:00,110.09,110.88,109.84,110.55,28195.0,110.09,110.88,109.84,110.55,28195.0
2022-09-16 10:30:00,110.78,111.27,110.32,110.34,51365.0,110.78,111.27,110.32,110.34,51365.0
2022-09-16 11:00:00,110.34,110.66,110.1,110.34,19697.0,110.34,110.66,110.1,110.34,19697.0
2022-09-16 11:30:00,110.41,110.7,110.23,110.59,14699.0,110.41,110.7,110.23,110.59,14699.0
2022-09-16 12:00:00,110.54,110.6,110.0,110.09,17956.0,110.54,110.6,110.0,110.09,17956.0
2022-09-16 12:30:00,110.27,110.53,109.91,110.06,29620.0,110.27,110.53,109.91,110.06,29620.0
2022-09-16 13:00:00,110.05,110.07,109.78,109.95,19177.0,110.05,110.07,109.78,109.95,19177.0
2022-09-16 13:30:00,109.91,110.27,109.6,109.61,28722.0,109.91,110.27,109.6,109.61,28722.0
2022-09-16 14:00:00,109.6,110.07,109.4,109.92,33193.0,109.6,110.07,109.4,109.92,33193.0
2022-09-16 14:30:00,109.93,110.32,109.8,109.98,46936.0,109.93,110.32,109.8,109.98,46936.0
2022-09-16 15:00:00,109.98,110.27,109.74,110.0,42204.0,109.98,110.27,109.74,110.0,42204.0
2022-09-16 15:30:00,110.01,110.26,108.62,109.61,190535.0,110.01,110.26,108.62,109.61,190535.0
2022-09-19 09:30:00,108.84,112.02,108.09,111.69,45943.0,108.84,112.02,108.09,111.69,45943.0
2022-09-19 10:00:00,111.73,111.9,110.79,111.27,29138.0,111.73,111.9,110.79,111.27,29138.0
2022-09-19 10:30:00,111.24,111.43,110.56,110.56,36276.0,111.24,111.43,110.56,110.56,36276.0
2022-09-19 11:00:00,110.66,111.13,110.02,110.02,35386.0,110.66,111.13,110.02,110.02,35386.0
2022-09-19 11:30:00,110.1,110.24,109.44,109.93,31493.0,110.1,110.24,109.44,109.93,31493.0
2022-09-19 12:00:00,109.98,110.16,109.78,109.94,27881.0,109.98,110.16,109.78,109.94,27881.0
2022-09-19 12:30:00,109.92,110.44,109.87,110.23,22132.0,109.92,110.44,109.87,110.23,22132.0
2022-09-19 13:00:00,110.3,110.77,110.19,110.59,35329.0,110.3,110.77,110.19,110.59,35329.0
2022-09-19 13:30:00,110.62,110.83,110.29,110.61,25318.0,110.62,110.83,110.29,110.61,25318.0
2022-09-19 14:00:00,110.63,110.72,110.23,110.32,25197.0,110.63,110.72,110.23,110.32,25197.0
2022-09-19 14:30:00,110.36,110.59,110.25,110.4,26911.0,110.36,110.59,110.25,110.4,26911.0
2022-09-19 15:00:00,110.45,111.07,110.38,111.04,37015.0,110.45,111.07,110.38,111.04,37015.0
2022-09-19 15:30:00,111.1,111.16,110.47,110.68,141124.0,111.1,111.16,110.47,110.68,141124.0
2022-09-20 09:30:00,109.5,109.76,108.5,108.82,49626.0,109.5,109.76,108.5,108.82,49626.0
2022-09-20 10:00:00,108.93,108.99,107.74,107.87,39533.0,108.93,108.99,107.74,107.87,39533.0
2022-09-20 10:30:00,107.81,107.87,106.95,107.62,53961.0,107.81,107.87,106.95,107.62,53961.0
2022-09-20 11:00:00,107.7,107.89,107.03,107.3,38108.0,107.7,107.89,107.03,107.3,38108.0
2022-09-20 11:30:00,107.23,107.79,107.0,107.6,27732.0,107.23,107.79,107.0,107.6,27732.0
2022-09-20 12:00:00,107.55,107.64,107.23,107.24,22497.0,107.55,107.64,107.23,107.24,22497.0
2022-09-20 12:30:00,107.25,107.32,106.93,107.02,24026.0,107.25,107.32,106.93,107.02,24026.0
2022-09-20 13:00:00,107.01,107.01,106.33,106.45,62018.0,107.01,107.01,106.33,106.45,62018.0
2022-09-20 13:30:00,106.36,106.78,106.31,106.32,26006.0,106.36,106.78,106.31,106.32,26006.0
2022-09-20 14:00:00,106.39,106.99,106.33,106.96,47402.0,106.39,106.99,106.33,106.96,47402.0
2022-09-20 14:30:00,106.93,107.76,106.71,107.59,61528.0,106.93,107.76,106.71,107.59,61528.0
2022-09-20 15:00:00,107.56,107.88,106.85,107.77,43507.0,107.56,107.88,106.85,107.77,43507.0
2022-09-20 15:30:00,107.71,107.94,107.22,107.52,148314.0,107.71,107.94,107.22,107.52,148314.0
2022-09-21 09:30:00,108.23,109.01,108.22,108.65,37419.0,108.23,109.01,108.22,108.65,37419.0
2022-09-21 10:00:00,108.52,110.16,108.37,110.11,36086.0,108.52,110.16,108.37,110.11,36086.0
2022-09-21 10:30:00,110.21,110.21,109.16,109.88,31105.0,110.21,110.21,109.16,109.88,31105.0
2022-09-21 11:00:00,109.87,110.01,109.22,109.51,20046.0,109.87,110.01,109.22,109.51,20046.0
2022-09-21 11:30:00,109.57,109.97,109.08,109.96,32493.0,109.57,109.97,109.08,109.96,32493.0
2022-09-21 12:00:00,109.96,110.2,109.81,110.09,16727.0,109.96,110.2,109.81,110.09,16727.0
2022-09-21 12:30:00,110.07,110.11,109.75,109.97,19640.0,110.07,110.11,109.75,109.97,19640.0
2022-09-21 13:00:00,110.02,110.05,109.54,109.64,21102.0,110.02,110.05,109.54,109.64,21102.0
2022-09-21 13:30:00,109.66,109.95,109.45,109.69,23703.0,109.66,109.95,109.45,109.69,23703.0
2022-09-21 14:00:00,109.84,109.85,107.43,108.2,44031.0,109.84,109.85,107.43,108.2,44031.0
2022-09-21 14:30:00,108.13,110.09,107.92,109.34,53669.0,108.13,110.09,107.92,109.34,53669.0
2022-09-21 15:00:00,109.54,109.62,108.31,108.69,57366.0,109.54,109.62,108.31,108.69,57366.0
2022-09-21 15:30:00,108.69,108.95,107.52,107.53,140611.0,108.69,108.95,107.52,107.53,140611.0
2022-09-22 09:30:00,107.79,107.79,106.21,107.64,30773.0,107.79,107.79,106.21,107.64,30773.0
2022-09-22 10:00:00,107.63,109.32,107.52,108.14,39642.0,107.63,109.32,107.52,108.14,39642.0
2022-09-22 10:30:00,108.13,108.3,106.65,106.65,33846.0,108.13,108.3,106.65,106.65,33846.0
2022-09-22 11:00:00,106.64,107.75,106.51,107.67,13821.0,106.64,107.75,106.51,107.67,13821.0
2022-09-22 11:30:00,107.67,107.78,107.14,107.21,18306.0,107.67,107.78,107.14,107.21,18306.0
2022-09-22 12:00:00,107.17,107.73,107.0,107.49,21882.0,107.17,107.73,107.0,107.49,21882.0
2022-09-22 12:30:00,107.39,107.66,107.14,107.66,19612.0,107.39,107.66,107.14,107.66,19612.0
2022-09-22 13:00:00,107.73,107.79,106.81,107.04,27862.0,107.73,107.79,106.81,107.04,27862.0
2022-09-22 13:30:00,107.04,107.35,106.83,107.29,25245.0,107.04,107.35,106.83,107.29,25245.0
2022-09-22 14:00:00,107.25,107.29,106.59,106.61,21722.0,107.25,107.29,106.59,106.61,21722.0
2022-09-22 14:30:00,106.6,107.07,106.57,107.03,22275.0,106.6,107.07,106.57,107.03,22275.0
2022-09-22 15:00:00,107.03,107.33,106.87,106.95,36968.0,107.03,107.33,106.87,106.95,36968.0
2022-09-22 15:30:00,107.02,107.5,106.81,106.93,64007.0,107.02,107.5,106.81,106.93,64007.0
2022-09-23 09:30:00,104.95,105.79,104.56,105.46,45125.0,104.95,105.79,104.56,105.46,45125.0
2022-09-23 10:00:00,105.47,105.7,104.06,104.43,29993.0,105.47,105.7,104.06,104.43,29993.0
2022-09-23 10:30:00,104.56,104.56,104.12,104.27,19839.0,104.56,104.56,104.12,104.27,19839.0
2022-09-23 11:00:00,104.35,104.9,104.0,104.89,28276.0,104.35,104.9,104.0,104.89,28276.0
2022-09-23 11:30:00,104.96,105.05,104.11,104.49,21016.0,104.96,105.05,104.11,104.49,21016.0
2022-09-23 12:00:00,104.32,104.53,103.98,103.98,25581.0,104.32,104.53,103.98,103.98,25581.0
2022-09-23 12:30:00,104.05,104.57,103.79,104.49,19363.0,104.05,104.57,103.79,104.49,19363.0
2022-09-23 13:00:00,104.49,104.75,104.26,104.42,30873.0,104.49,104.75,104.26,104.42,30873.0
2022-09-23 13:30:00,104.47,104.77,104.32,104.5,28200.0,104.47,104.77,104.32,104.5,28200.0
2022-09-23 14:00:00,104.47,104.79,104.28,104.75,18667.0,104.47,104.79,104.28,104.75,18667.0
2022-09-23 14:30:00,104.72,105.08,104.64,105.0,37252.0,104.72,105.08,104.64,105.0,37252.0
2022-09-23 15:00:00,104.98,105.7,104.96,105.54,71683.0,104.98,105.7,104.96,105.54,71683.0
2022-09-23 15:30:00,105.57,106.99,105.57,106.9,145645.0,105.57,106.99,105.57,106.9,145645.0
2022-09-26 09:30:00,106.08,108.03,105.9,106.57,34654.0,106.08,108.03,105.9,106.57,34654.0
2022-09-26 10:00:00,106.46,106.63,105.59,106.12,42551.0,106.46,106.63,105.59,106.12,42551.0
2022-09-26 10:30:00,106.03,106.46,105.88,106.19,42308.0,106.03,106.46,105.88,106.19,42308.0
2022-09-26 11:00:00,106.14,106.56,105.82,105.86,34451.0,106.14,106.56,105.82,105.86,34451.0
2022-09-26 11:30:00,105.87,106.36,105.75,106.0,34577.0,105.87,106.36,105.75,106.0,34577.0
2022-09-26 12:00:00,106.0,106.17,105.77,105.95,21985.0,106.0,106.17,105.77,105.95,21985.0
2022-09-26 12:30:00,105.95,106.16,105.68,105.89,22966.0,105.95,106.16,105.68,105.89,22966.0
2022-09-26 13:00:00,105.87,105.99,105.46,105.51,36485.0,105.87,105.99,105.46,105.51,36485.0
2022-09-26 13:30:00,105.56,105.83,105.41,105.62,24374.0,105.56,105.83,105.41,105.62,24374.0
2022-09-26 14:00:00,105.61,106.0,105.54,105.84,25865.0,105.61,106.0,105.54,105.84,25865.0
2022-09-26 14:30:00,105.86,106.3,105.79,105.96,48693.0,105.86,106.3,105.79,105.96,48693.0
2022-09-26 15:00:00,106.04,106.34,105.77,106.02,33388.0,106.04,106.34,105.77,106.02,33388.0
2022-09-26 15:30:00,106.01,106.08,105.23,105.4,88652.0,106.01,106.08,105.23,105.4,88652.0
2022-09-27 09:30:00,106.0,107.8,105.97,107.42,39462.0,106.0,107.8,105.97,107.42,39462.0
2022-09-27 10:00:00,107.5,107.81,106.92,107.47,41826.0,107.5,107.81,106.92,107.47,41826.0
2022-09-27 10:30:00,107.68,108.36,107.15,108.17,36755.0,107.68,108.36,107.15,108.17,36755.0
2022-09-27 11:00:00,108.14,108.38,107.51,107.61,37626.0,108.14,108.38,107.51,107.61,37626.0
2022-09-27 11:30:00,107.61,107.84,107.38,107.46,17310.0,107.61,107.84,107.38,107.46,17310.0
2022-09-27 12:00:00,107.45,107.5,106.21,106.3,37785.0,107.45,107.5,106.21,106.3,37785.0
2022-09-27 12:30:00,106.38,106.6,106.08,106.48,17134.0,106.38,106.6,106.08,106.48,17134.0
2022-09-27 13:00:00,106.43,107.08,106.18,106.97,24671.0,106.43,107.08,106.18,106.97,24671.0
2022-09-27 13:30:00,107.0,107.07,106.78,106.94,32667.0,107.0,107.07,106.78,106.94,32667.0
2022-09-27 14:00:00,106.91,107.13,106.71,107.13,69065.0,106.91,107.13,106.71,107.13,69065.0
2022-09-27 14:30:00,107.14,108.29,106.95,107.95,63931.0,107.14,108.29,106.95,107.95,63931.0
2022-09-27 15:00:00,107.94,108.04,107.56,107.58,33062.0,107.94,108.04,107.56,107.58,33062.0
2022-09-27 15:30:00,107.6,107.85,107.4,107.4,91987.0,107.6,107.85,107.4,107.4,91987.0
2022-09-28 09:30:00,108.0,110.74,108.0,110.66,65771.0,108.0,110.74,108.0,110.66,65771.0
2022-09-28 10:00:00,110.87,110.89,109.98,110.34,66939.0,110.87,110.89,109.98,110.34,66939.0
2022-09-28 10:30:00,110.32,111.55,110.13,111.28,53054.0,110.32,111.55,110.13,111.28,53054.0
2022-09-28 11:00:00,111.06,111.64,110.97,111.34,40415.0,111.06,111.64,110.97,111.34,40415.0
2022-09-28 11:30:00,111.35,112.02,110.96,112.02,25701.0,111.35,112.02,110.96,112.02,25701.0
2022-09-28 12:00:00,112.02,112.28,111.78,111.82,31281.0,112.02,112.28,111.78,111.82,31281.0
2022-09-28 12:30:00,111.77,111.8,111.43,111.56,23369.0,111.77,111.8,111.43,111.56,23369.0
2022-09-28 13:00:00,111.61,112.13,111.56,111.85,14791.0,111.61,112.13,111.56,111.85,14791.0
2022-09-28 13:30:00,111.9,112.1,111.65,111.82,22789.0,111.9,112.1,111.65,111.82,22789.0
2022-09-28 14:00:00,111.84,112.06,111.05,111.59,54406.0,111.84,112.06,111.05,111.59,54406.0
2022-09-28 14:30:00,111.64,112.06,111.45,111.98,25474.0,111.64,112.06,111.45,111.98,25474.0
2022-09-28 15:00:00,111.95,112.31,111.91,112.08,49381.0,111.95,112.31,111.91,112.08,49381.0
2022-09-28 15:30:00,112.08,112.68,112.03,112.34,165275.0,112.08,112.68,112.03,112.34,165275.0
2022-09-29 09:30:00,105.08,105.23,98.58,100.2,311677.0,105.08,105.23,98.58,100.2,311677.0
2022-09-29 10:00:00,100.13,101.09,98.37,100.69,193324.0,100.13,101.09,98.37,100.69,193324.0
2022-09-29 10:30:00,100.61,100.9,99.53,99.81,131306.0,100.61,100.9,99.53,99.81,131306.0
2022-09-29 11:00:00,99.77,100.69,99.52,100.12,175744.0,99.77,100.69,99.52,100.12,175744.0
2022-09-29 11:30:00,100.08,101.62,99.98,101.19,52793.0,100.08,101.62,99.98,101.19,52793.0
2022-09-29 12:00:00,101.13,101.82,100.65,101.64,46192.0,101.13,101.82,100.65,101.64,46192.0
2022-09-29 12:30:00,101.68,102.23,101.32,101.47,44350.0,101.68,102.23,101.32,101.47,44350.0
2022-09-29 13:00:00,101.45,101.46,100.88,101.18,62951.0,101.45,101.46,100.88,101.18,62951.0
2022-09-29 13:30:00,101.18,102.03,101.05,101.49,53266.0,101.18,102.03,101.05,101.49,53266.0
2022-09-29 14:00:00,101.48,101.49,99.99,100.36,74075.0,101.48,101.49,99.99,100.36,74075.0
2022-09-29 14:30:00,100.32,100.76,100.2,100.38,37995.0,100.32,100.76,100.2,100.38,37995.0
2022-09-29 15:00:00,100.35,100.92,99.98,100.8,67867.0,100.35,100.92,99.98,100.8,67867.0
2022-09-29 15:30:00,100.75,101.45,100.56,100.89,240973.0,100.75,101.45,100.56,100.89,240973.0
2022-09-30 09:30:00,100.0,103.65,99.42,103.64,50745.0,100.0,103.65,99.42,103.64,50745.0
2022-09-30 10:00:00,103.57,103.6,101.54,102.06,77103.0,103.57,103.6,101.54,102.06,77103.0
2022-09-30 10:30:00,102.18,103.85,102.08,103.77,51932.0,102.18,103.85,102.08,103.77,51932.0
2022-09-30 11:00:00,103.84,104.63,103.4,104.19,45193.0,103.84,104.63,103.4,104.19,45193.0
2022-09-30 11:30:00,104.12,104.39,103.63,103.99,36477.0,104.12,104.39,103.63,103.99,36477.0
2022-09-30 12:00:00,103.96,104.03,103.53,103.75,37624.0,103.96,104.03,103.53,103.75,37624.0
2022-09-30 12:30:00,103.74,104.39,103.54,104.34,26246.0,103.74,104.39,103.54,104.34,26246.0
2022-09-30 13:00:00,104.35,104.46,104.07,104.32,31213.0,104.35,104.46,104.07,104.32,31213.0
2022-09-30 13:30:00,104.33,104.38,103.19,103.32,50962.0,104.33,104.38,103.19,103.32,50962.0
2022-09-30 14:00:00,103.25,103.29,102.4,102.47,57697.0,103.25,103.29,102.4,102.47,57697.0
2022-09-30 14:30:00,102.45,102.45,101.57,101.87,60471.0,102.45,102.45,101.57,101.87,60471.0
2022-09-30 15:00:00,101.84,102.35,101.82,102.27,62841.0,101.84,102.35,101.82,102.27,62841.0
2022-09-30 15:30:00,102.29,102.32,101.37,101.75,276487.0,102.29,102.32,101.37,101.75,276487.0
2022-10-03 09:30:00,102.82,105.88,102.6,104.58,65417.0,102.82,105.88,102.6,104.58,65417.0
2022-10-03 10:00:00,104.81,107.78,104.63,107.56,44020.0,104.81,107.78,104.63,107.56,44020.0
2022-10-03 10:30:00,107.58,107.63,106.45,106.99,38984.0,107.58,107.63,106.45,106.99,38984.0
2022-10-03 11:00:00,107.08,107.67,106.62,107.04,34165.0,107.08,107.67,106.62,107.04,34165.0
2022-10-03 11:30:00,107.1,107.4,106.5,107.26,43977.0,107.1,107.4,106.5,107.26,43977.0
2022-10-03 12:00:00,107.18,107.93,106.34,106.63,39436.0,107.18,107.93,106.34,106.63,39436.0
2022-10-03 12:30:00,106.56,107.18,106.4,107.18,40503.0,106.56,107.18,106.4,107.18,40503.0
2022-10-03 13:00:00,107.28,107.4,106.79,106.88,31023.0,107.28,107.4,106.79,106.88,31023.0
2022-10-03 13:30:00,106.92,107.62,106.92,107.56,24100.0,106.92,107.62,106.92,107.56,24100.0
2022-10-03 14:00:00,107.53,108.01,107.44,107.86,39153.0,107.53,108.01,107.44,107.86,39153.0
2022-10-03 14:30:00,107.8,108.15,107.72,108.03,36884.0,107.8,108.15,107.72,108.03,36884.0
2022-10-03 15:00:00,108.02,108.03,107.21,107.29,42744.0,108.02,108.03,107.21,107.29,42744.0
2022-10-03 15:30:00,107.28,107.42,106.0,106.0,202637.0,107.28,107.42,106.0,106.0,202637.0
2022-10-04 09:30:00,107.85,108.5,106.5,106.92,136803.0,107.85,108.5,106.5,106.92,136803.0
2022-10-04 10:00:00,107.0,107.59,106.2,106.39,79035.0,107.0,107.59,106.2,106.39,79035.0
2022-10-04 10:30:00,106.3,107.22,106.05,107.2,79613.0,106.3,107.22,106.05,107.2,79613.0
2022-10-04 11:00:00,107.2,108.73,107.2,108.73,45781.0,107.2,108.73,107.2,108.73,45781.0
2022-10-04 11:30:00,108.76,108.76,107.69,108.12,39517.0,108.76,108.76,107.69,108.12,39517.0
2022-10-04 12:00:00,108.11,108.19,107.59,108.14,30095.0,108.11,108.19,107.59,108.14,30095.0
2022-10-04 12:30:00,108.09,108.26,107.7,107.71,23139.0,108.09,108.26,107.7,107.71,23139.0
2022-10-04 13:00:00,107.69,107.94,107.18,107.54,29202.0,107.69,107.94,107.18,107.54,29202.0
2022-10-04 13:30:00,107.64,108.17,107.55,107.88,29450.0,107.64,108.17,107.55,107.88,29450.0
2022-10-04 14:00:00,107.88,108.4,107.76,107.98,25937.0,107.88,108.4,107.76,107.98,25937.0
2022-10-04 14:30:00,107.9,108.3,107.85,108.26,26006.0,107.9,108.3,107.85,108.26,26006.0
2022-10-04 15:00:00,108.25,108.43,108.02,108.16,50136.0,108.25,108.43,108.02,108.16,50136.0
2022-10-04 15:30:00,108.15,108.36,107.63,107.85,117566.0,108.15,108.36,107.63,107.85,117566.0
2022-10-05 09:30:00,106.57,106.57,104.21,104.47,48860.0,106.57,106.57,104.21,104.47,48860.0
2022-10-05 10:00:00,104.43,104.48,103.18,104.32,65191.0,104.43,104.48,103.18,104.32,65191.0
2022-10-05 10:30:00,104.31,104.69,103.96,104.43,38561.0,104.31,104.69,103.96,104.43,38561.0
2022-10-05 11:00:00,104.35,104.61,103.91,104.05,35443.0,104.35,104.61,103.91,104.05,35443.0
2022-10-05 11:30:00,104.11,104.75,104.1,104.69,20945.0,104.11,104.75,104.1,104.69,20945.0
2022-10-05 12:00:00,104.69,105.3,104.34,105.15,34395.0,104.69,105.3,104.34,105.15,34395.0
2022-10-05 12:30:00,105.19,105.68,104.82,105.3,33126.0,105.19,105.68,104.82,105.3,33126.0
2022-10-05 13:00:00,105.32,106.13,105.23,105.88,31932.0,105.32,106.13,105.23,105.88,31932.0
2022-10-05 13:30:00,106.05,106.3,105.47,105.5,31565.0,106.05,106.3,105.47,105.5,31565.0
2022-10-05 14:00:00,105.52,105.65,105.0,105.18,37982.0,105.52,105.65,105.0,105.18,37982.0
2022-10-05 14:30:00,105.12,105.76,105.11,105.58,34900.0,105.12,105.76,105.11,105.58,34900.0
2022-10-05 15:00:00,105.61,106.21,105.52,105.84,53499.0,105.61,106.21,105.52,105.84,53499.0
2022-10-05 15:30:00,105.84,105.93,104.89,105.05,116345.0,105.84,105.93,104.89,105.05,116345.0
2022-10-06 09:30:00,102.87,104.18,101.81,101.9,122480.0,102.87,104.18,101.81,101.9,122480.0
2022-10-06 10:00:00,101.87,101.9,100.16,100.22,54021.0,101.87,101.9,100.16,100.22,54021.0
2022-10-06 10:30:00,100.19,101.27,100.06,100.97,36364.0,100.19,101.27,100.06,100.97,36364.0
2022-10-06 11:00:00,100.93,101.28,100.32,101.02,50548.0,100.93,101.28,100.32,101.02,50548.0
2022-10-06 11:30:00,101.06,101.55,100.94,100.95,39663.0,101.06,101.55,100.94,100.95,39663.0
2022-10-06 12:00:00,100.95,101.25,100.89,101.25,44679.0,100.95,101.25,100.89,101.25,44679.0
2022-10-06 12:30:00,101.24,101.39,101.11,101.2,24942.0,101.24,101.39,101.11,101.2,24942.0
2022-10-06 13:00:00,101.2,101.78,101.19,101.68,43088.0,101.2,101.78,101.19,101.68,43088.0
2022-10-06 13:30:00,101.68,101.7,101.41,101.48,22398.0,101.68,101.7,101.41,101.48,22398.0
2022-10-06 14:00:00,101.46,101.76,101.24,101.76,31156.0,101.46,101.76,101.24,101.76,31156.0
2022-10-06 14:30:00,101.73,101.92,100.99,101.08,64716.0,101.73,101.92,100.99,101.08,64716.0
2022-10-06 15:00:00,101.11,101.67,101.11,101.58,88897.0,101.11,101.67,101.11,101.58,88897.0
2022-10-06 15:30:00,101.61,101.95,100.93,101.06,177898.0,101.61,101.95,100.93,101.06,177898.0
2022-10-07 09:30:00,100.59,101.12,100.0,100.0,83399.0,100.59,101.12,100.0,100.0,83399.0
2022-10-07 10:00:00,100.03,100.64,100.0,100.31,88236.0,100.03,100.64,100.0,100.31,88236.0
2022-10-07 10:30:00,100.38,100.68,100.12,100.21,49467.0,100.38,100.68,100.12,100.21,49467.0
2022-10-07 11:00:00,100.23,100.45,99.71,99.83,73061.0,100.23,100.45,99.71,99.83,73061.0
2022-10-07 11:30:00,99.89,100.43,99.89,100.38,41305.0,99.89,100.43,99.89,100.38,41305.0
2022-10-07 12:00:00,100.38,100.67,100.0,100.09,33396.0,100.38,100.67,100.0,100.09,33396.0
2022-10-07 12:30:00,100.13,100.43,100.02,100.16,31147.0,100.13,100.43,100.02,100.16,31147.0
2022-10-07 13:00:00,100.2,100.48,100.14,100.2,33677.0,100.2,100.48,100.14,100.2,33677.0
2022-10-07 13:30:00,100.18,100.49,100.17,100.29,100811.0,100.18,100.49,100.17,100.29,100811.0
2022-10-07 14:00:00,100.3,100.48,100.13,100.31,99132.0,100.3,100.48,100.13,100.31,99132.0
2022-10-07 14:30:00,100.31,100.69,100.19,100.5,52880.0,100.31,100.69,100.19,100.5,52880.0
2022-10-07 15:00:00,100.52,100.61,100.09,100.25,88250.0,100.52,100.61,100.09,100.25,88250.0
2022-10-07 15:30:00,100.23,101.1,100.05,100.78,342650.0,100.23,101.1,100.05,100.78,342650.0
2022-10-10 09:30:00,101.18,102.3,101.02,101.4,53439.0,101.18,102.3,101.02,101.4,53439.0
2022-10-10 10:00:00,101.43,102.23,101.38,102.14,52900.0,101.43,102.23,101.38,102.14,52900.0
2022-10-10 10:30:00,102.06,102.1,101.46,101.92,46061.0,102.06,102.1,101.46,101.92,46061.0
2022-10-10 11:00:00,101.92,102.5,101.74,102.12,61862.0,101.92,102.5,101.74,102.12,61862.0
2022-10-10 11:30:00,102.17,102.73,102.09,102.32,115840.0,102.17,102.73,102.09,102.32,115840.0
2022-10-10 12:00:00,102.41,102.52,101.28,101.29,34940.0,102.41,102.52,101.28,101.29,34940.0
2022-10-10 12:30:00,101.3,101.81,101.29,101.71,19698.0,101.3,101.81,101.29,101.71,19698.0
2022-10-10 13:00:00,101.75,102.0,101.4,101.97,21229.0,101.75,102.0,101.4,101.97,21229.0
2022-10-10 13:30:00,102.01,103.2,102.0,102.92,33802.0,102.01,103.2,102.0,102.92,33802.0
2022-10-10 14:00:00,102.9,102.93,101.87,102.26,32867.0,102.9,102.93,101.87,102.26,32867.0
2022-10-10 14:30:00,102.27,102.71,102.26,102.39,44976.0,102.27,102.71,102.26,102.39,44976.0
2022-10-10 15:00:00,102.39,102.62,102.2,102.23,67367.0,102.39,102.62,102.2,102.23,67367.0
2022-10-10 15:30:00,102.23,102.77,101.95,101.99,114016.0,102.23,102.77,101.95,101.99,114016.0
2022-10-11 09:30:00,101.65,103.4,101.61,102.89,41403.0,101.65,103.4,101.61,102.89,41403.0
2022-10-11 10:00:00,102.88,104.0,102.18,103.89,41370.0,102.88,104.0,102.18,103.89,41370.0
2022-10-11 10:30:00,103.89,104.76,103.62,103.7,40570.0,103.89,104.76,103.62,103.7,40570.0
2022-10-11 11:00:00,103.72,104.39,103.15,103.4,44761.0,103.72,104.39,103.15,103.4,44761.0
2022-10-11 11:30:00,103.53,104.84,103.44,104.27,54025.0,103.53,104.84,103.44,104.27,54025.0
2022-10-11 12:00:00,104.14,104.75,104.08,104.41,51974.0,104.14,104.75,104.08,104.41,51974.0
2022-10-11 12:30:00,104.41,104.8,104.32,104.72,45115.0,104.41,104.8,104.32,104.72,45115.0
2022-10-11 13:00:00,104.73,104.84,104.38,104.52,34533.0,104.73,104.84,104.38,104.52,34533.0
2022-10-11 13:30:00,104.48,104.58,103.96,104.24,25868.0,104.48,104.58,103.96,104.24,25868.0
2022-10-11 14:00:00,104.24,104.5,103.95,104.45,40180.0,104.24,104.5,103.95,104.45,40180.0
2022-10-11 14:30:00,104.41,104.53,103.21,103.22,55438.0,104.41,104.53,103.21,103.22,55438.0
2022-10-11 15:00:00,103.21,103.28,102.67,103.22,63060.0,103.21,103.28,102.67,103.22,63060.0
2022-10-11 15:30:00,103.2,103.89,103.08,103.49,115064.0,103.2,103.89,103.08,103.49,115064.0
2022-10-12 09:30:00,103.86,104.85,103.24,104.85,32998.0,103.86,104.85,103.24,104.85,32998.0
2022-10-12 10:00:00,104.78,105.49,104.12,105.49,50470.0,104.78,105.49,104.12,105.49,50470.0
2022-10-12 10:30:00,105.49,106.0,103.95,104.26,43150.0,105.49,106.0,103.95,104.26,43150.0
2022-10-12 11:00:00,104.22,105.83,104.21,105.27,36672.0,104.22,105.83,104.21,105.27,36672.0
2022-10-12 11:30:00,105.33,106.2,105.23,105.74,35064.0,105.33,106.2,105.23,105.74,35064.0
2022-10-12 12:00:00,105.71,105.89,104.87,105.45,46140.0,105.71,105.89,104.87,105.45,46140.0
2022-10-12 12:30:00,105.44,105.63,105.26,105.41,37531.0,105.44,105.63,105.26,105.41,37531.0
2022-10-12 13:00:00,105.4,105.63,105.27,105.55,36337.0,105.4,105.63,105.27,105.55,36337.0
2022-10-12 13:30:00,105.53,105.55,104.28,104.34,34171.0,105.53,105.55,104.28,104.34,34171.0
2022-10-12 14:00:00,104.43,104.94,104.34,104.94,24227.0,104.43,104.94,104.34,104.94,24227.0
2022-10-12 14:30:00,104.96,104.98,104.6,104.66,34808.0,104.96,104.98,104.6,104.66,34808.0
2022-10-12 15:00:00,104.65,105.23,104.52,105.12,50152.0,104.65,105.23,104.52,105.12,50152.0
2022-10-12 15:30:00,105.12,105.13,104.52,104.54,143650.0,105.12,105.13,104.52,104.54,143650.0
2022-10-13 09:30:00,103.36,104.44,101.74,103.8,48320.0,103.36,104.44,101.74,103.8,48320.0
2022-10-13 10:00:00,103.76,104.78,102.92,102.95,37279.0,103.76,104.78,102.92,102.95,37279.0
2022-10-13 10:30:00,102.95,103.94,102.73,103.45,40801.0,102.95,103.94,102.73,103.45,40801.0
2022-10-13 11:00:00,103.61,106.08,103.58,105.26,40202.0,103.61,106.08,103.58,105.26,40202.0
2022-10-13 11:30:00,105.22,106.0,104.22,104.4,28712.0,105.22,106.0,104.22,104.4,28712.0
2022-10-13 12:00:00,104.46,104.86,104.3,104.54,29577.0,104.46,104.86,104.3,104.54,29577.0
2022-10-13 12:30:00,104.51,105.12,104.51,104.76,57835.0,104.51,105.12,104.51,104.76,57835.0
2022-10-13 13:00:00,104.92,105.3,104.63,105.3,40162.0,104.92,105.3,104.63,105.3,40162.0
2022-10-13 13:30:00,105.3,105.74,105.08,105.39,38122.0,105.3,105.74,105.08,105.39,38122.0
2022-10-13 14:00:00,105.34,105.56,105.06,105.06,55259.0,105.34,105.56,105.06,105.06,55259.0
2022-10-13 14:30:00,105.08,105.66,104.91,105.6,45416.0,105.08,105.66,104.91,105.6,45416.0
2022-10-13 15:00:00,105.59,105.85,104.91,104.98,59287.0,105.59,105.85,104.91,104.98,59287.0
2022-10-13 15:30:00,104.97,105.3,104.53,104.96,123843.0,104.97,105.3,104.53,104.96,123843.0
2022-10-14 09:30:00,105.74,106.57,105.51,105.61,48747.0,105.74,106.57,105.51,105.61,48747.0
2022-10-14 10:00:00,105.56,105.76,103.95,104.59,44673.0,105.56,105.76,103.95,104.59,44673.0
2022-10-14 10:30:00,104.51,104.87,103.99,104.87,32169.0,104.51,104.87,103.99,104.87,32169.0
2022-10-14 11:00:00,104.79,105.26,104.43,104.91,34803.0,104.79,105.26,104.43,104.91,34803.0
2022-10-14 11:30:00,104.87,104.9,103.87,103.92,35497.0,104.87,104.9,103.87,103.92,35497.0
2022-10-14 12:00:00,103.92,104.31,103.41,103.78,26824.0,103.92,104.31,103.41,103.78,26824.0
2022-10-14 12:30:00,103.82,104.39,103.82,104.2,17445.0,103.82,104.39,103.82,104.2,17445.0
2022-10-14 13:00:00,104.37,104.59,104.03,104.13,16501.0,104.37,104.59,104.03,104.13,16501.0
2022-10-14 13:30:00,104.13,104.14,103.06,103.11,32925.0,104.13,104.14,103.06,103.11,32925.0
2022-10-14 14:00:00,103.12,103.28,102.17,102.18,41230.0,103.12,103.28,102.17,102.18,41230.0
2022-10-14 14:30:00,102.27,102.44,101.68,101.91,40086.0,102.27,102.44,101.68,101.91,40086.0
2022-10-14 15:00:00,102.0,102.14,101.67,102.14,33856.0,102.0,102.14,101.67,102.14,33856.0
2022-10-14 15:30:00,102.11,102.3,101.15,101.34,151264.0,102.11,102.3,101.15,101.34,151264.0
2022-10-17 09:30:00,102.8,104.25,101.35,101.36,70362.0,102.8,104.25,101.35,101.36,70362.0
2022-10-17 10:00:00,101.49,102.12,101.07,101.43,53951.0,101.49,102.12,101.07,101.43,53951.0
2022-10-17 10:30:00,101.43,101.53,100.89,101.47,95709.0,101.43,101.53,100.89,101.47,95709.0
2022-10-17 11:00:00,101.46,102.16,101.35,102.1,38622.0,101.46,102.16,101.35,102.1,38622.0
2022-10-17 11:30:00,102.07,102.47,101.94,102.2,33215.0,102.07,102.47,101.94,102.2,33215.0
2022-10-17 12:00:00,102.15,102.38,101.98,102.28,25454.0,102.15,102.38,101.98,102.28,25454.0
2022-10-17 12:30:00,102.24,102.51,101.78,101.82,35962.0,102.24,102.51,101.78,101.82,35962.0
2022-10-17 13:00:00,101.82,102.17,101.69,101.88,25016.0,101.82,102.17,101.69,101.88,25016.0
2022-10-17 13:30:00,101.9,102.11,101.83,102.07,20556.0,101.9,102.11,101.83,102.07,20556.0
2022-10-17 14:00:00,102.07,102.15,101.39,101.55,62313.0,102.07,102.15,101.39,101.55,62313.0
2022-10-17 14:30:00,101.57,101.89,101.4,101.53,56886.0,101.57,101.89,101.4,101.53,56886.0
2022-10-17 15:00:00,101.52,101.82,101.37,101.81,57428.0,101.52,101.82,101.37,101.81,57428.0
2022-10-17 15:30:00,101.81,102.01,101.43,101.53,203970.0,101.81,102.01,101.43,101.53,203970.0
2022-10-18 09:30:00,103.5,105.01,103.5,104.1,54980.0,103.5,105.01,103.5,104.1,54980.0
2022-10-18 10:00:00,104.1,104.15,102.22,102.23,43035.0,104.1,104.15,102.22,102.23,43035.0
2022-10-18 10:30:00,102.2,103.11,102.06,103.11,33963.0,102.2,103.11,102.06,103.11,33963.0
2022-10-18 11:00:00,103.02,103.64,102.14,102.62,34804.0,103.02,103.64,102.14,102.62,34804.0
2022-10-18 11:30:00,102.6,102.66,101.78,102.23,47013.0,102.6,102.66,101.78,102.23,47013.0
2022-10-18 12:00:00,102.2,102.48,101.83,102.0,28137.0,102.2,102.48,101.83,102.0,28137.0
2022-10-18 12:30:00,101.99,102.48,101.99,102.15,15749.0,101.99,102.48,101.99,102.15,15749.0
2022-10-18 13:00:00,102.1,102.66,101.8,102.63,21979.0,102.1,102.66,101.8,102.63,21979.0
2022-10-18 13:30:00,102.63,102.88,102.44,102.79,22154.0,102.63,102.88,102.44,102.79,22154.0
2022-10-18 14:00:00,102.76,103.01,102.58,102.94,28281.0,102.76,103.01,102.58,102.94,28281.0
2022-10-18 14:30:00,102.98,102.99,102.35,102.53,47537.0,102.98,102.99,102.35,102.53,47537.0
2022-10-18 15:00:00,102.51,102.59,102.29,102.46,37739.0,102.51,102.59,102.29,102.46,37739.0
2022-10-18 15:30:00,102.4,102.61,102.01,102.14,126959.0,102.4,102.61,102.01,102.14,126959.0
2022-10-19 09:30:00,99.99,101.79,99.0,99.32,98120.0,99.99,101.79,99.0,99.32,98120.0
2022-10-19 10:00:00,99.32,100.11,98.81,99.13,93674.0,99.32,100.11,98.81,99.13,93674.0
2022-10-19 10:30:00,99.06,99.13,95.97,96.97,124920.0,99.06,99.13,95.97,96.97,124920.0
2022-10-19 11:00:00,96.98,98.48,96.97,98.15,99138.0,96.98,98.48,96.97,98.15,99138.0
2022-10-19 11:30:00,98.27,98.62,97.83,98.09,47201.0,98.27,98.62,97.83,98.09,47201.0
2022-10-19 12:00:00,98.08,98.57,97.82,97.89,55892.0,98.08,98.57,97.82,97.89,55892.0
2022-10-19 12:30:00,97.89,98.21,96.71,97.03,71301.0,97.89,98.21,96.71,97.03,71301.0
2022-10-19 13:00:00,97.03,97.2,96.47,96.81,44301.0,97.03,97.2,96.47,96.81,44301.0
2022-10-19 13:30:00,96.81,97.18,96.44,96.85,83489.0,96.81,97.18,96.44,96.85,83489.0
2022-10-19 14:00:00,96.81,97.67,96.76,97.33,65371.0,96.81,97.67,96.76,97.33,65371.0
2022-10-19 14:30:00,97.33,97.78,97.32,97.56,65659.0,97.33,97.78,97.32,97.56,65659.0
2022-10-19 15:00:00,97.56,97.81,97.39,97.49,70034.0,97.56,97.81,97.39,97.49,70034.0
2022-10-19 15:30:00,97.52,97.94,97.38,97.66,241593.0,97.52,97.94,97.38,97.66,241593.0
2022-10-20 09:30:00,98.09,98.68,96.85,97.96,64640.0,98.09,98.68,96.85,97.96,64640.0
2022-10-20 10:00:00,98.06,99.35,98.05,98.73,54233.0,98.06,99.35,98.05,98.73,54233.0
2022-10-20 10:30:00,98.8,99.04,97.88,98.05,50907.0,98.8,99.04,97.88,98.05,50907.0
2022-10-20 11:00:00,98.11,98.53,97.42,97.47,61872.0,98.11,98.53,97.42,97.47,61872.0
2022-10-20 11:30:00,97.57,97.69,96.58,96.58,27009.0,97.57,97.69,96.58,96.58,27009.0
2022-10-20 12:00:00,96.65,96.73,95.58,96.38,59707.0,96.65,96.73,95.58,96.38,59707.0
2022-10-20 12:30:00,96.38,96.45,95.22,95.48,40222.0,96.38,96.45,95.22,95.48,40222.0
2022-10-20 13:00:00,95.45,95.77,95.07,95.56,23246.0,95.45,95.77,95.07,95.56,23246.0
2022-10-20 13:30:00,95.54,95.83,95.23,95.4,32979.0,95.54,95.83,95.23,95.4,32979.0
2022-10-20 14:00:00,95.38,95.68,95.19,95.53,28234.0,95.38,95.68,95.19,95.53,28234.0
2022-10-20 14:30:00,95.51,96.19,95.5,95.89,51696.0,95.51,96.19,95.5,95.89,51696.0
2022-10-20 15:00:00,95.94,96.13,94.92,95.01,38276.0,95.94,96.13,94.92,95.01,38276.0
2022-10-20 15:30:00,95.03,95.91,94.94,95.64,131407.0,95.03,95.91,94.94,95.64,131407.0
2022-10-21 09:30:00,95.42,97.24,95.29,97.16,61923.0,95.42,97.24,95.29,97.16,61923.0
2022-10-21 10:00:00,97.21,98.27,96.58,96.58,61672.0,97.21,98.27,96.58,96.58,61672.0
2022-10-21 10:30:00,96.67,97.06,96.03,96.39,45292.0,96.67,97.06,96.03,96.39,45292.0
2022-10-21 11:00:00,96.32,96.57,95.84,96.46,35885.0,96.32,96.57,95.84,96.46,35885.0
2022-10-21 11:30:00,96.54,96.92,96.4,96.92,26626.0,96.54,96.92,96.4,96.92,26626.0
2022-10-21 12:00:00,96.97,97.0,96.1,96.26,63013.0,96.97,97.0,96.1,96.26,63013.0
2022-10-21 12:30:00,96.31,97.22,96.25,97.16,36980.0,96.31,97.22,96.25,97.16,36980.0
2022-10-21 13:00:00,97.18,97.52,96.89,97.08,33830.0,97.18,97.52,96.89,97.08,33830.0
2022-10-21 13:30:00,97.11,97.58,97.09,97.19,28887.0,97.11,97.58,97.09,97.19,28887.0
2022-10-21 14:00:00,97.28,97.57,97.09,97.43,33642.0,97.28,97.57,97.09,97.43,33642.0
2022-10-21 14:30:00,97.45,97.48,96.66,97.01,49409.0,97.45,97.48,96.66,97.01,49409.0
2022-10-21 15:00:00,97.01,97.25,96.52,97.09,129805.0,97.01,97.25,96.52,97.09,129805.0
2022-10-21 15:30:00,97.08,97.44,96.8,96.87,216323.0,97.08,97.44,96.8,96.87,216323.0
2022-10-24 09:30:00,97.0,99.26,96.24,98.79,105218.0,97.0,99.26,96.24,98.79,105218.0
2022-10-24 10:00:00,98.64,98.64,96.98,97.7,57914.0,98.64,98.64,96.98,97.7,57914.0
2022-10-24 10:30:00,97.65,98.56,97.58,98.56,36185.0,97.65,98.56,97.58,98.56,36185.0
2022-10-24 11:00:00,98.54,99.02,98.07,98.47,24212.0,98.54,99.02,98.07,98.47,24212.0
2022-10-24 11:30:00,98.47,98.89,98.12,98.84,17095.0,98.47,98.89,98.12,98.84,17095.0
2022-10-24 12:00:00,98.88,99.06,98.32,98.91,25172.0,98.88,99.06,98.32,98.91,25172.0
2022-10-24 12:30:00,98.93,99.43,98.75,98.8,21047.0,98.93,99.43,98.75,98.8,21047.0
2022-10-24 13:00:00,98.84,99.18,98.67,99.16,24745.0,98.84,99.18,98.67,99.16,24745.0
2022-10-24 13:30:00,99.11,99.59,98.99,99.24,21415.0,99.11,99.59,98.99,99.24,21415.0
2022-10-24 14:00:00,99.18,99.45,99.1,99.29,23293.0,99.18,99.45,99.1,99.29,23293.0
2022-10-24 14:30:00,99.29,99.92,99.22,99.91,29063.0,99.29,99.92,99.22,99.91,29063.0
2022-10-24 15:00:00,99.89,100.08,99.73,100.01,45115.0,99.89,100.08,99.73,100.01,45115.0
2022-10-24 15:30:00,100.02,100.67,99.96,100.67,207670.0,100.02,100.67,99.96,100.67,207670.0
2022-10-25 09:30:00,100.77,102.01,100.63,101.36,85084.0,100.77,102.01,100.63,101.36,85084.0
2022-10-25 10:00:00,101.47,102.42,101.22,102.36,76249.0,101.47,102.42,101.22,102.36,76249.0
2022-10-25 10:30:00,102.57,102.89,102.16,102.24,45240.0,102.57,102.89,102.16,102.24,45240.0
2022-10-25 11:00:00,102.19,103.29,102.18,103.29,28891.0,102.19,103.29,102.18,103.29,28891.0
2022-10-25 11:30:00,103.24,103.75,103.07,103.52,24443.0,103.24,103.75,103.07,103.52,24443.0
2022-10-25 12:00:00,103.49,103.64,102.98,103.09,21251.0,103.49,103.64,102.98,103.09,21251.0
2022-10-25 12:30:00,103.04,103.47,101.81,101.98,52737.0,103.04,103.47,101.81,101.98,52737.0
2022-10-25 13:00:00,101.99,102.09,101.46,102.05,27872.0,101.99,102.09,101.46,102.05,27872.0
2022-10-25 13:30:00,102.07,102.46,102.0,102.42,37269.0,102.07,102.46,102.0,102.42,37269.0
2022-10-25 14:00:00,102.5,102.65,102.17,102.56,27160.0,102.5,102.65,102.17,102.56,27160.0
2022-10-25 14:30:00,102.48,102.93,102.48,102.62,62802.0,102.48,102.93,102.48,102.62,62802.0
2022-10-25 15:00:00,102.7,103.2,102.63,103.11,24402.0,102.7,103.2,102.63,103.11,24402.0
2022-10-25 15:30:00,103.13,103.64,103.01,103.1,193122.0,103.13,103.64,103.01,103.1,193122.0
2022-10-26 09:30:00,103.79,104.69,101.27,101.48,75274.0,103.79,104.69,101.27,101.48,75274.0
2022-10-26 10:00:00,101.5,103.31,101.45,103.2,61992.0,101.5,103.31,101.45,103.2,61992.0
2022-10-26 10:30:00,103.25,103.25,101.97,101.97,79728.0,103.25,103.25,101.97,101.97,79728.0
2022-10-26 11:00:00,101.99,103.48,101.81,103.17,116690.0,101.99,103.48,101.81,103.17,116690.0
2022-10-26 11:30:00,103.1,103.46,102.79,102.94,40014.0,103.1,103.46,102.79,102.94,40014.0
2022-10-26 12:00:00,102.9,103.78,102.84,103.48,39337.0,102.9,103.78,102.84,103.48,39337.0
2022-10-26 12:30:00,103.41,103.58,102.64,102.79,25514.0,103.41,103.58,102.64,102.79,25514.0
2022-10-26 13:00:00,102.85,102.91,102.35,102.61,26971.0,102.85,102.91,102.35,102.61,26971.0
2022-10-26 13:30:00,102.62,102.87,102.46,102.73,21094.0,102.62,102.87,102.46,102.73,21094.0
2022-10-26 14:00:00,102.68,103.09,102.49,102.56,18413.0,102.68,103.09,102.49,102.56,18413.0
2022-10-26 14:30:00,102.47,102.76,102.03,102.22,44844.0,102.47,102.76,102.03,102.22,44844.0
2022-10-26 15:00:00,102.2,102.71,101.82,102.38,56196.0,102.2,102.71,101.82,102.38,56196.0
2022-10-26 15:30:00,102.39,102.58,101.95,102.42,132555.0,102.39,102.58,101.95,102.42,132555.0
2022-10-27 09:30:00,103.17,109.25,103.17,107.49,161571.0,103.17,109.25,103.17,107.49,161571.0
2022-10-27 10:00:00,107.4,109.87,107.11,108.06,83790.0,107.4,109.87,107.11,108.06,83790.0
2022-10-27 10:30:00,107.84,110.85,107.83,109.42,123626.0,107.84,110.85,107.83,109.42,123626.0
2022-10-27 11:00:00,109.4,110.14,108.85,109.48,116141.0,109.4,110.14,108.85,109.48,116141.0
2022-10-27 11:30:00,109.44,110.0,108.92,109.03,47895.0,109.44,110.0,108.92,109.03,47895.0
2022-10-27 12:00:00,109.02,110.0,109.01,109.34,103222.0,109.02,110.0,109.01,109.34,103222.0
2022-10-27 12:30:00,109.22,110.05,109.21,110.02,68672.0,109.22,110.05,109.21,110.02,68672.0
2022-10-27 13:00:00,109.91,110.72,109.82,109.92,39140.0,109.91,110.72,109.82,109.92,39140.0
2022-10-27 13:30:00,109.84,110.2,107.95,107.96,44533.0,109.84,110.2,107.95,107.96,44533.0
2022-10-27 14:00:00,108.08,108.1,106.09,107.13,88288.0,108.08,108.1,106.09,107.13,88288.0
2022-10-27 14:30:00,107.14,107.96,106.7,106.94,52411.0,107.14,107.96,106.7,106.94,52411.0
2022-10-27 15:00:00,107.0,107.23,105.97,106.39,52597.0,107.0,107.23,105.97,106.39,52597.0
2022-10-27 15:30:00,106.37,106.59,104.9,105.22,208473.0,106.37,106.59,104.9,105.22,208473.0
2022-10-28 09:30:00,103.71,106.8,103.26,103.67,107371.0,103.71,106.8,103.26,103.67,107371.0
2022-10-28 10:00:00,103.76,105.22,102.35,104.57,119135.0,103.76,105.22,102.35,104.57,119135.0
2022-10-28 10:30:00,104.67,104.67,103.38,103.43,79750.0,104.67,104.67,103.38,103.43,79750.0
2022-10-28 11:00:00,103.49,104.27,103.2,104.04,43688.0,103.49,104.27,103.2,104.04,43688.0
2022-10-28 11:30:00,104.16,104.39,103.59,104.27,41051.0,104.16,104.39,103.59,104.27,41051.0
2022-10-28 12:00:00,104.27,105.25,103.85,105.02,47076.0,104.27,105.25,103.85,105.02,47076.0
2022-10-28 12:30:00,104.98,105.85,104.73,105.72,50526.0,104.98,105.85,104.73,105.72,50526.0
2022-10-28 13:00:00,105.67,106.18,105.6,105.61,36518.0,105.67,106.18,105.6,105.61,36518.0
2022-10-28 13:30:00,105.55,106.08,105.52,105.79,25883.0,105.55,106.08,105.52,105.79,25883.0
2022-10-28 14:00:00,105.81,106.02,105.43,105.61,25780.0,105.81,106.02,105.43,105.61,25780.0
2022-10-28 14:30:00,105.54,105.77,105.26,105.39,33122.0,105.54,105.77,105.26,105.39,33122.0
2022-10-28 15:00:00,105.41,105.93,105.39,105.93,46570.0,105.41,105.93,105.39,105.93,46570.0
2022-10-28 15:30:00,105.86,106.32,105.85,106.15,147457.0,105.86,106.32,105.85,106.15,147457.0
2022-10-31 09:30:00,106.0,108.2,105.55,106.7,66544.0,106.0,108.2,105.55,106.7,66544.0
2022-10-31 10:00:00,106.7,107.21,106.2,106.57,46711.0,106.7,107.21,106.2,106.57,46711.0
2022-10-31 10:30:00,106.49,107.63,106.43,107.28,70982.0,106.49,107.63,106.43,107.28,70982.0
2022-10-31 11:00:00,107.19,107.51,106.59,106.89,29694.0,107.19,107.51,106.59,106.89,29694.0
2022-10-31 11:30:00,106.96,107.4,106.95,106.97,29432.0,106.96,107.4,106.95,106.97,29432.0
2022-10-31 12:00:00,106.82,107.16,106.35,106.39,32597.0,106.82,107.16,106.35,106.39,32597.0
2022-10-31 12:30:00,106.39,106.71,105.84,105.99,21795.0,106.39,106.71,105.84,105.99,21795.0
2022-10-31 13:00:00,106.0,106.28,105.68,106.28,18785.0,106.0,106.28,105.68,106.28,18785.0
2022-10-31 13:30:00,106.24,106.52,105.97,106.16,16167.0,106.24,106.52,105.97,106.16,16167.0
2022-10-31 14:00:00,106.12,106.34,105.91,106.34,18824.0,106.12,106.34,105.91,106.34,18824.0
2022-10-31 14:30:00,106.19,106.52,106.16,106.29,19592.0,106.19,106.52,106.16,106.29,19592.0
2022-10-31 15:00:00,106.24,106.33,105.95,106.26,26282.0,106.24,106.33,105.95,106.26,26282.0
2022-10-31 15:30:00,106.23,106.9,106.22,106.39,105298.0,106.23,106.9,106.22,106.39,105298.0
2022-11-01 09:30:00,107.74,108.98,107.23,108.17,45474.0,107.74,108.98,107.23,108.17,45474.0
2022-11-01 10:00:00,108.19,108.92,106.7,108.74,65445.0,108.19,108.92,106.7,108.74,65445.0
2022-11-01 10:30:00,108.76,109.71,108.23,109.66,53222.0,108.76,109.71,108.23,109.66,53222.0
2022-11-01 11:00:00,109.65,110.16,109.11,110.02,61526.0,109.65,110.16,109.11,110.02,61526.0
2022-11-01 11:30:00,110.03,110.7,110.03,110.61,23079.0,110.03,110.7,110.03,110.61,23079.0
2022-11-01 12:00:00,110.62,111.1,110.38,110.75,30291.0,110.62,111.1,110.38,110.75,30291.0
2022-11-01 12:30:00,110.76,111.3,110.61,111.25,23458.0,110.76,111.3,110.61,111.25,23458.0
2022-11-01 13:00:00,111.23,111.93,111.2,111.72,40773.0,111.23,111.93,111.2,111.72,40773.0
2022-11-01 13:30:00,111.72,112.5,111.51,112.48,33299.0,111.72,112.5,111.51,112.48,33299.0
2022-11-01 14:00:00,112.48,112.56,111.75,111.98,33785.0,112.48,112.56,111.75,111.98,33785.0
2022-11-01 14:30:00,111.94,112.09,111.4,111.85,26707.0,111.94,112.09,111.4,111.85,26707.0
2022-11-01 15:00:00,111.79,111.82,111.45,111.52,46411.0,111.79,111.82,111.45,111.52,46411.0
2022-11-01 15:30:00,111.52,112.23,111.52,111.69,187677.0,111.52,112.23,111.52,111.69,187677.0
2022-11-02 09:30:00,110.99,111.22,109.57,110.98,45327.0,110.99,111.22,109.57,110.98,45327.0
2022-11-02 10:00:00,111.16,111.16,109.18,109.18,47737.0,111.16,111.16,109.18,109.18,47737.0
2022-11-02 10:30:00,109.22,109.98,109.07,109.77,35631.0,109.22,109.98,109.07,109.77,35631.0
2022-11-02 11:00:00,109.86,110.39,109.78,109.92,33796.0,109.86,110.39,109.78,109.92,33796.0
2022-11-02 11:30:00,110.0,110.29,109.92,110.03,23974.0,110.0,110.29,109.92,110.03,23974.0
2022-11-02 12:00:00,110.0,110.19,109.56,109.82,16270.0,110.0,110.19,109.56,109.82,16270.0
2022-11-02 12:30:00,109.81,109.81,109.0,109.16,28976.0,109.81,109.81,109.0,109.16,28976.0
2022-11-02 13:00:00,109.09,109.09,108.58,108.93,17492.0,109.09,109.09,108.58,108.93,17492.0
2022-11-02 13:30:00,108.93,109.88,108.81,109.79,16875.0,108.93,109.88,108.81,109.79,16875.0
2022-11-02 14:00:00,109.88,110.81,109.57,110.57,36830.0,109.88,110.81,109.57,110.57,36830.0
2022-11-02 14:30:00,110.66,110.9,108.42,108.88,54934.0,110.66,110.9,108.42,108.88,54934.0
2022-11-02 15:00:00,108.81,109.3,106.83,107.29,49307.0,108.81,109.3,106.83,107.29,49307.0
2022-11-02 15:30:00,107.24,107.32,106.1,106.23,179478.0,107.24,107.32,106.1,106.23,179478.0
2022-11-03 09:30:00,104.75,106.7,103.96,106.25,44666.0,104.75,106.7,103.96,106.25,44666.0
2022-11-03 10:00:00,106.45,108.31,106.43,108.17,33140.0,106.45,108.31,106.43,108.17,33140.0
2022-11-03 10:30:00,108.14,109.23,107.54,109.22,46677.0,108.14,109.23,107.54,109.22,46677.0
2022-11-03 11:00:00,109.14,109.14,108.35,108.56,27907.0,109.14,109.14,108.35,108.56,27907.0
2022-11-03 11:30:00,108.57,108.64,107.8,108.1,14748.0,108.57,108.64,107.8,108.1,14748.0
2022-11-03 12:00:00,108.03,108.77,107.9,108.65,19535.0,108.03,108.77,107.9,108.65,19535.0
2022-11-03 12:30:00,108.58,108.8,107.99,108.67,10616.0,108.58,108.8,107.99,108.67,10616.0
2022-11-03 13:00:00,108.38,108.65,108.17,108.65,10862.0,108.38,108.65,108.17,108.65,10862.0
2022-11-03 13:30:00,108.56,108.56,107.39,107.77,28496.0,108.56,108.56,107.39,107.77,28496.0
2022-11-03 14:00:00,107.81,108.04,107.47,107.94,11320.0,107.81,108.04,107.47,107.94,11320.0
2022-11-03 14:30:00,107.93,108.3,107.74,108.12,13922.0,107.93,108.3,107.74,108.12,13922.0
2022-11-03 15:00:00,108.18,108.28,108.02,108.18,31658.0,108.18,108.28,108.02,108.18,31658.0
2022-11-03 15:30:00,108.18,108.6,106.77,107.01,145580.0,108.18,108.6,106.77,107.01,145580.0
2022-11-04 09:30:00,108.08,109.44,107.53,108.08,56092.0,108.08,109.44,107.53,108.08,56092.0
2022-11-04 10:00:00,108.08,109.52,107.38,109.42,38329.0,108.08,109.52,107.38,109.42,38329.0
2022-11-04 10:30:00,109.44,109.63,108.41,108.56,38817.0,109.44,109.63,108.41,108.56,38817.0
2022-11-04 11:00:00,108.43,108.45,107.02,107.05,39545.0,108.43,108.45,107.02,107.05,39545.0
2022-11-04 11:30:00,107.11,107.34,105.52,105.75,24223.0,107.11,107.34,105.52,105.75,24223.0
2022-11-04 12:00:00,105.78,105.92,104.85,105.85,29534.0,105.78,105.92,104.85,105.85,29534.0
2022-11-04 12:30:00,105.84,105.9,104.94,105.71,27802.0,105.84,105.9,104.94,105.71,27802.0
2022-11-04 13:00:00,105.75,106.51,105.67,106.04,23218.0,105.75,106.51,105.67,106.04,23218.0
2022-11-04 13:30:00,105.93,106.22,105.39,105.8,27212.0,105.93,106.22,105.39,105.8,27212.0
2022-11-04 14:00:00,105.8,105.96,105.22,105.96,28911.0,105.8,105.96,105.22,105.96,28911.0
2022-11-04 14:30:00,105.9,106.25,105.79,106.2,25788.0,105.9,106.25,105.79,106.2,25788.0
2022-11-04 15:00:00,106.22,106.76,106.17,106.39,51250.0,106.22,106.76,106.17,106.39,51250.0
2022-11-04 15:30:00,106.32,106.44,105.81,106.29,154587.0,106.32,106.44,105.81,106.29,154587.0
2022-11-07 09:30:00,107.22,107.83,106.19,106.29,34804.0,107.22,107.83,106.19,106.29,34804.0
2022-11-07 10:00:00,106.12,107.38,106.05,107.02,43858.0,106.12,107.38,106.05,107.02,43858.0
2022-11-07 10:30:00,107.02,107.34,106.72,107.09,28410.0,107.02,107.34,106.72,107.09,28410.0
2022-11-07 11:00:00,107.22,107.48,106.88,107.45,37778.0,107.22,107.48,106.88,107.45,37778.0
2022-11-07 11:30:00,107.45,108.01,107.36,107.8,37604.0,107.45,108.01,107.36,107.8,37604.0
2022-11-07 12:00:00,107.71,108.82,107.64,108.82,29946.0,107.71,108.82,107.64,108.82,29946.0
2022-11-07 12:30:00,108.74,108.81,108.32,108.32,15629.0,108.74,108.81,108.32,108.32,15629.0
2022-11-07 13:00:00,108.43,108.81,108.35,108.51,12371.0,108.43,108.81,108.35,108.51,12371.0
2022-11-07 13:30:00,108.52,108.73,108.44,108.71,12725.0,108.52,108.73,108.44,108.71,12725.0
2022-11-07 14:00:00,108.74,110.2,108.66,110.08,60688.0,108.74,110.2,108.66,110.08,60688.0
2022-11-07 14:30:00,110.16,110.51,109.72,109.75,32039.0,110.16,110.51,109.72,109.75,32039.0
2022-11-07 15:00:00,109.75,110.26,109.66,110.1,26536.0,109.75,110.26,109.66,110.1,26536.0
2022-11-07 15:30:00,110.11,110.65,110.07,110.58,100363.0,110.11,110.65,110.07,110.58,100363.0
2022-11-08 09:30:00,111.46,112.0,110.84,110.84,61144.0,111.46,112.0,110.84,110.84,61144.0
2022-11-08 10:00:00,110.81,111.99,110.15,110.86,36252.0,110.81,111.99,110.15,110.86,36252.0
2022-11-08 10:30:00,110.77,111.97,110.61,111.63,24380.0,110.77,111.97,110.61,111.63,24380.0
2022-11-08 11:00:00,111.82,112.97,111.76,112.77,73171.0,111.82,112.97,111.76,112.77,73171.0
2022-11-08 11:30:00,112.73,113.35,112.73,113.07,36559.0,112.73,113.35,112.73,113.07,36559.0
2022-11-08 12:00:00,113.06,113.1,112.34,112.55,49455.0,113.06,113.1,112.34,112.55,49455.0
2022-11-08 12:30:00,112.58,112.84,112.15,112.84,29748.0,112.58,112.84,112.15,112.84,29748.0
2022-11-08 13:00:00,112.81,112.85,111.96,112.06,60301.0,112.81,112.85,111.96,112.06,60301.0
2022-11-08 13:30:00,112.07,112.6,111.95,112.48,32632.0,112.07,112.6,111.95,112.48,32632.0
2022-11-08 14:00:00,112.56,112.69,111.77,111.77,35275.0,112.56,112.69,111.77,111.77,35275.0
2022-11-08 14:30:00,111.8,112.84,111.8,112.78,26483.0,111.8,112.84,111.8,112.78,26483.0
2022-11-08 15:00:00,112.8,113.4,112.8,113.32,40929.0,112.8,113.4,112.8,113.32,40929.0
2022-11-08 15:30:00,113.29,113.74,112.98,113.15,113788.0,113.29,113.74,112.98,113.15,113788.0
2022-11-09 09:30:00,111.84,112.93,111.51,112.27,23436.0,111.84,112.93,111.51,112.27,23436.0
2022-11-09 10:00:00,112.32,113.2,112.01,112.94,46578.0,112.32,113.2,112.01,112.94,46578.0
2022-11-09 10:30:00,113.24,113.76,112.7,113.36,59154.0,113.24,113.76,112.7,113.36,59154.0
2022-11-09 11:00:00,113.42,113.54,112.69,113.09,24044.0,113.42,113.54,112.69,113.09,24044.0
2022-11-09 11:30:00,113.02,113.74,112.86,113.68,14757.0,113.02,113.74,112.86,113.68,14757.0
2022-11-09 12:00:00,113.69,113.78,112.89,113.38,17835.0,113.69,113.78,112.89,113.38,17835.0
2022-11-09 12:30:00,113.32,114.32,113.32,114.23,51855.0,113.32,114.32,113.32,114.23,51855.0
2022-11-09 13:00:00,114.23,114.35,113.58,113.58,39816.0,114.23,114.35,113.58,113.58,39816.0
2022-11-09 13:30:00,113.53,113.65,113.15,113.41,29919.0,113.53,113.65,113.15,113.41,29919.0
2022-11-09 14:00:00,113.42,113.82,112.93,112.94,19694.0,113.42,113.82,112.93,112.94,19694.0
2022-11-09 14:30:00,112.93,112.93,111.53,111.83,50559.0,112.93,112.93,111.53,111.83,50559.0
2022-11-09 15:00:00,111.91,112.44,111.81,112.0,55645.0,111.91,112.44,111.81,112.0,55645.0
2022-11-09 15:30:00,112.0,112.02,111.17,111.28,102812.0,112.0,112.02,111.17,111.28,102812.0
2022-11-10 09:30:00,115.0,118.39,115.0,117.64,95082.0,115.0,118.39,115.0,117.64,95082.0
2022-11-10 10:00:00,117.74,118.85,117.46,118.19,81642.0,117.74,118.85,117.46,118.19,81642.0
2022-11-10 10:30:00,118.2,121.23,117.54,121.23,114782.0,118.2,121.23,117.54,121.23,114782.0
2022-11-10 11:00:00,121.2,121.67,120.42,121.26,68897.0,121.2,121.67,120.42,121.26,68897.0
2022-11-10 11:30:00,121.33,121.66,120.13,120.13,65093.0,121.33,121.66,120.13,120.13,65093.0
2022-11-10 12:00:00,120.06,120.22,118.72,118.73,49902.0,120.06,120.22,118.72,118.73,49902.0
2022-11-10 12:30:00,118.81,118.81,117.93,117.97,42966.0,118.81,118.81,117.93,117.97,42966.0
2022-11-10 13:00:00,118.03,118.92,118.03,118.68,23936.0,118.03,118.92,118.03,118.68,23936.0
2022-11-10 13:30:00,118.66,119.2,118.48,118.73,19412.0,118.66,119.2,118.48,118.73,19412.0
2022-11-10 14:00:00,118.73,119.62,118.64,119.52,30736.0,118.73,119.62,118.64,119.52,30736.0
2022-11-10 14:30:00,119.55,119.71,119.21,119.44,29860.0,119.55,119.71,119.21,119.44,29860.0
2022-11-10 15:00:00,119.36,119.9,119.15,119.75,28651.0,119.36,119.9,119.15,119.75,28651.0
2022-11-10 15:30:00,119.75,119.92,119.21,119.58,127263.0,119.75,119.92,119.21,119.58,127263.0
2022-11-11 09:30:00,120.53,121.4,119.51,121.15,36566.0,120.53,121.4,119.51,121.15,36566.0
2022-11-11 10:00:00,121.73,121.73,119.33,119.8,37920.0,121.73,121.73,119.33,119.8,37920.0
2022-11-11 10:30:00,119.83,120.5,119.06,120.18,36824.0,119.83,120.5,119.06,120.18,36824.0
2022-11-11 11:00:00,120.41,120.82,119.49,120.0,35467.0,120.41,120.82,119.49,120.0,35467.0
2022-11-11 11:30:00,119.84,120.01,118.96,119.38,36894.0,119.84,120.01,118.96,119.38,36894.0
2022-11-11 12:00:00,119.31,119.79,119.15,119.45,18034.0,119.31,119.79,119.15,119.45,18034.0
2022-11-11 12:30:00,119.57,120.25,119.43,120.2,19880.0,119.57,120.25,119.43,120.2,19880.0
2022-11-11 13:00:00,120.12,120.48,119.78,119.78,17923.0,120.12,120.48,119.78,119.78,17923.0
2022-11-11 13:30:00,119.88,120.69,119.81,120.68,23745.0,119.88,120.69,119.81,120.68,23745.0
2022-11-11 14:00:00,120.72,121.38,120.6,121.18,23686.0,120.72,121.38,120.6,121.18,23686.0
2022-11-11 14:30:00,121.15,121.96,121.15,121.9,23246.0,121.15,121.96,121.15,121.9,23246.0
2022-11-11 15:00:00,121.9,122.0,121.2,121.27,23589.0,121.9,122.0,121.2,121.27,23589.0
2022-11-11 15:30:00,121.27,121.29,120.42,120.72,96761.0,121.27,121.29,120.42,120.72,96761.0
2022-11-14 09:30:00,119.61,120.15,118.21,119.52,31702.0,119.61,120.15,118.21,119.52,31702.0
2022-11-14 10:00:00,119.64,120.17,118.4,119.12,34230.0,119.64,120.17,118.4,119.12,34230.0
2022-11-14 10:30:00,119.11,120.18,119.0,119.92,38538.0,119.11,120.18,119.0,119.92,38538.0
2022-11-14 11:00:00,120.09,120.15,119.27,119.8,24773.0,120.09,120.15,119.27,119.8,24773.0
2022-11-14 11:30:00,119.92,121.11,119.92,120.81,34015.0,119.92,121.11,119.92,120.81,34015.0
2022-11-14 12:00:00,120.9,121.69,120.87,121.58,22237.0,120.9,121.69,120.87,121.58,22237.0
2022-11-14 12:30:00,121.58,122.26,121.12,121.29,30829.0,121.58,122.26,121.12,121.29,30829.0
2022-11-14 13:00:00,121.33,121.76,121.08,121.63,16051.0,121.33,121.76,121.08,121.63,16051.0
2022-11-14 13:30:00,121.59,122.06,121.47,121.92,16974.0,121.59,122.06,121.47,121.92,16974.0
2022-11-14 14:00:00,121.86,121.86,121.27,121.37,22773.0,121.86,121.86,121.27,121.37,22773.0
2022-11-14 14:30:00,121.31,121.85,121.29,121.85,22322.0,121.31,121.85,121.29,121.85,22322.0
2022-11-14 15:00:00,121.81,121.93,121.1,121.16,28489.0,121.81,121.93,121.1,121.16,28489.0
2022-11-14 15:30:00,121.12,121.48,120.15,120.47,91271.0,121.12,121.48,120.15,120.47,91271.0
2022-11-15 09:30:00,122.12,123.9,122.06,123.38,65435.0,122.12,123.9,122.06,123.38,65435.0
2022-11-15 10:00:00,123.58,125.17,123.48,124.83,67043.0,123.58,125.17,123.48,124.83,67043.0
2022-11-15 10:30:00,124.91,124.91,122.9,123.38,46855.0,124.91,124.91,122.9,123.38,46855.0
2022-11-15 11:00:00,123.35,123.86,123.05,123.56,30617.0,123.35,123.86,123.05,123.56,30617.0
2022-11-15 11:30:00,123.57,124.22,123.38,123.62,23303.0,123.57,124.22,123.38,123.62,23303.0
2022-11-15 12:00:00,123.69,123.97,123.25,123.32,23236.0,123.69,123.97,123.25,123.32,23236.0
2022-11-15 12:30:00,123.33,123.5,122.59,122.64,23252.0,123.33,123.5,122.59,122.64,23252.0
2022-11-15 13:00:00,122.74,122.75,121.47,121.75,23862.0,122.74,122.75,121.47,121.75,23862.0
2022-11-15 13:30:00,121.69,121.91,121.33,121.49,26331.0,121.69,121.91,121.33,121.49,26331.0
2022-11-15 14:00:00,121.7,122.12,121.14,121.47,34104.0,121.7,122.12,121.14,121.47,34104.0
2022-11-15 14:30:00,121.46,121.68,121.19,121.64,26788.0,121.46,121.68,121.19,121.64,26788.0
2022-11-15 15:00:00,121.66,121.78,121.28,121.39,28777.0,121.66,121.78,121.28,121.39,28777.0
2022-11-15 15:30:00,121.33,121.35,120.32,120.67,91637.0,121.33,121.35,120.32,120.67,91637.0
2022-11-16 09:30:00,118.37,119.9,117.86,118.43,34445.0,118.37,119.9,117.86,118.43,34445.0
2022-11-16 10:00:00,118.11,119.66,118.08,119.5,31103.0,118.11,119.66,118.08,119.5,31103.0
2022-11-16 10:30:00,119.35,120.14,119.07,119.16,38182.0,119.35,120.14,119.07,119.16,38182.0
2022-11-16 11:00:00,119.24,120.13,119.0,119.88,13247.0,119.24,120.13,119.0,119.88,13247.0
2022-11-16 11:30:00,119.8,120.1,119.3,119.85,11922.0,119.8,120.1,119.3,119.85,11922.0
2022-11-16 12:00:00,119.84,120.02,119.57,119.81,12722.0,119.84,120.02,119.57,119.81,12722.0
2022-11-16 12:30:00,119.68,120.08,119.62,119.86,14211.0,119.68,120.08,119.62,119.86,14211.0
2022-11-16 13:00:00,119.86,120.02,119.62,119.81,17752.0,119.86,120.02,119.62,119.81,17752.0
2022-11-16 13:30:00,119.81,119.81,119.31,119.42,17307.0,119.81,119.81,119.31,119.42,17307.0
2022-11-16 14:00:00,119.38,119.58,119.1,119.58,17428.0,119.38,119.58,119.1,119.58,17428.0
2022-11-16 14:30:00,119.43,119.68,119.16,119.58,15608.0,119.43,119.68,119.16,119.58,15608.0
2022-11-16 15:00:00,119.65,119.78,119.21,119.53,22152.0,119.65,119.78,119.21,119.53,22152.0
2022-11-16 15:30:00,119.52,120.36,119.52,120.36,86954.0,119.52,120.36,119.52,120.36,86954.0
2022-11-17 09:30:00,118.0,118.69,116.16,116.32,67744.0,118.0,118.69,116.16,116.32,67744.0
2022-11-17 10:00:00,116.46,117.85,116.34,117.85,42686.0,116.46,117.85,116.34,117.85,42686.0
2022-11-17 10:30:00,117.57,118.16,117.04,117.78,23120.0,117.57,118.16,117.04,117.78,23120.0
2022-11-17 11:00:00,117.88,118.24,117.62,118.18,20696.0,117.88,118.24,117.62,118.18,20696.0
2022-11-17 11:30:00,118.24,119.64,118.17,119.49,26751.0,118.24,119.64,118.17,119.49,26751.0
2022-11-17 12:00:00,119.63,119.63,118.8,119.23,20466.0,119.63,119.63,118.8,119.23,20466.0
2022-11-17 12:30:00,119.23,119.88,118.86,119.63,15318.0,119.23,119.88,118.86,119.63,15318.0
2022-11-17 13:00:00,119.64,119.97,119.47,119.78,10238.0,119.64,119.97,119.47,119.78,10238.0
2022-11-17 13:30:00,119.73,119.98,119.54,119.93,20118.0,119.73,119.98,119.54,119.93,20118.0
2022-11-17 14:00:00,119.94,119.98,119.2,119.46,25084.0,119.94,119.98,119.2,119.46,25084.0
2022-11-17 14:30:00,119.51,120.34,119.4,120.3,19894.0,119.51,120.34,119.4,120.3,19894.0
2022-11-17 15:00:00,120.35,120.59,119.9,120.25,32658.0,120.35,120.59,119.9,120.25,32658.0
2022-11-17 15:30:00,120.21,120.67,120.21,120.61,65060.0,120.21,120.67,120.21,120.61,65060.0
2022-11-18 09:30:00,122.47,122.47,121.39,121.7,24006.0,122.47,122.47,121.39,121.7,24006.0
2022-11-18 10:00:00,121.57,121.58,120.5,120.76,22683.0,121.57,121.58,120.5,120.76,22683.0
2022-11-18 10:30:00,120.9,120.9,119.59,119.74,13737.0,120.9,120.9,119.59,119.74,13737.0
2022-11-18 11:00:00,119.77,119.84,119.21,119.71,31234.0,119.77,119.84,119.21,119.71,31234.0
2022-11-18 11:30:00,119.71,120.11,118.54,118.62,17679.0,119.71,120.11,118.54,118.62,17679.0
2022-11-18 12:00:00,118.64,118.79,118.16,118.79,17502.0,118.64,118.79,118.16,118.79,17502.0
2022-11-18 12:30:00,118.8,119.46,118.77,119.35,22080.0,118.8,119.46,118.77,119.35,22080.0
2022-11-18 13:00:00,119.35,119.7,118.8,119.32,19083.0,119.35,119.7,118.8,119.32,19083.0
2022-11-18 13:30:00,119.23,119.27,118.96,119.17,6347.0,119.23,119.27,118.96,119.17,6347.0
2022-11-18 14:00:00,119.11,119.34,118.88,119.11,13090.0,119.11,119.34,118.88,119.11,13090.0
2022-11-18 14:30:00,119.15,119.27,118.55,118.66,19087.0,119.15,119.27,118.55,118.66,19087.0
2022-11-18 15:00:00,118.67,119.06,118.28,118.73,35702.0,118.67,119.06,118.28,118.73,35702.0
2022-11-18 15:30:00,118.8,120.04,118.8,119.77,133066.0,118.8,120.04,118.8,119.77,133066.0
2022-11-21 09:30:00,118.88,119.05,117.49,118.77,25576.0,118.88,119.05,117.49,118.77,25576.0
2022-11-21 10:00:00,118.94,119.17,117.87,117.98,30695.0,118.94,119.17,117.87,117.98,30695.0
2022-11-21 10:30:00,117.8,118.78,117.75,118.39,37610.0,117.8,118.78,117.75,118.39,37610.0
2022-11-21 11:00:00,118.48,119.3,118.34,118.89,38371.0,118.48,119.3,118.34,118.89,38371.0
2022-11-21 11:30:00,118.88,119.11,118.29,118.38,19924.0,118.88,119.11,118.29,118.38,19924.0
2022-11-21 12:00:00,118.38,118.96,118.3,118.3,15462.0,118.38,118.96,118.3,118.3,15462.0
2022-11-21 12:30:00,118.37,119.01,118.31,118.78,18176.0,118.37,119.01,118.31,118.78,18176.0
2022-11-21 13:00:00,118.79,119.4,118.4,118.41,45419.0,118.79,119.4,118.4,118.41,45419.0
2022-11-21 13:30:00,118.48,118.81,117.97,117.97,22635.0,118.48,118.81,117.97,117.97,22635.0
2022-11-21 14:00:00,118.02,118.12,117.39,117.44,16404.0,118.02,118.12,117.39,117.44,16404.0
2022-11-21 14:30:00,117.35,117.52,117.12,117.37,20196.0,117.35,117.52,117.12,117.37,20196.0
2022-11-21 15:00:00,117.38,117.61,116.96,117.55,38625.0,117.38,117.61,116.96,117.55,38625.0
2022-11-21 15:30:00,117.58,118.34,117.58,118.34,85574.0,117.58,118.34,117.58,118.34,85574.0
2022-11-22 09:30:00,119.77,120.8,118.63,120.51,50897.0,119.77,120.8,118.63,120.51,50897.0
2022-11-22 10:00:00,120.48,121.34,120.44,120.89,23896.0,120.48,121.34,120.44,120.89,23896.0
2022-11-22 10:30:00,121.06,121.21,120.26,120.79,11676.0,121.06,121.21,120.26,120.79,11676.0
2022-11-22 11:00:00,120.87,121.07,120.29,120.41,32365.0,120.87,121.07,120.29,120.41,32365.0
2022-11-22 11:30:00,120.27,120.39,120.02,120.23,9807.0,120.27,120.39,120.02,120.23,9807.0
2022-11-22 12:00:00,120.2,120.2,119.72,119.73,12361.0,120.2,120.2,119.72,119.73,12361.0
2022-11-22 12:30:00,119.73,120.13,119.55,119.98,26995.0,119.73,120.13,119.55,119.98,26995.0
2022-11-22 13:00:00,119.98,120.15,119.84,120.01,9674.0,119.98,120.15,119.84,120.01,9674.0
2022-11-22 13:30:00,119.96,120.34,119.91,120.15,12342.0,119.96,120.34,119.91,120.15,12342.0
2022-11-22 14:00:00,120.13,120.27,119.91,120.06,8218.0,120.13,120.27,119.91,120.06,8218.0
2022-11-22 14:30:00,120.01,120.19,119.74,120.03,12512.0,120.01,120.19,119.74,120.03,12512.0
2022-11-22 15:00:00,120.08,120.55,120.04,120.51,17797.0,120.08,120.55,120.04,120.51,17797.0
2022-11-22 15:30:00,120.48,120.72,119.96,119.98,67861.0,120.48,120.72,119.96,119.98,67861.0
2022-11-23 09:30:00,119.91,120.45,119.52,120.27,11419.0,119.91,120.45,119.52,120.27,11419.0
2022-11-23 10:00:00,119.97,120.3,119.33,120.09,34826.0,119.97,120.3,119.33,120.09,34826.0
2022-11-23 10:30:00,120.05,120.18,119.48,119.7,23182.0,120.05,120.18,119.48,119.7,23182.0
2022-11-23 11:00:00,119.73,119.96,119.21,119.41,13476.0,119.73,119.96,119.21,119.41,13476.0
2022-11-23 11:30:00,119.36,119.47,118.81,118.93,19045.0,119.36,119.47,118.81,118.93,19045.0
2022-11-23 12:00:00,118.92,119.04,118.7,118.81,15286.0,118.92,119.04,118.7,118.81,15286.0
2022-11-23 12:30:00,118.8,118.8,118.31,118.44,8830.0,118.8,118.8,118.31,118.44,8830.0
2022-11-23 13:00:00,118.47,118.8,118.47,118.8,8391.0,118.47,118.8,118.47,118.8,8391.0
2022-11-23 13:30:00,118.8,118.95,118.71,118.93,8652.0,118.8,118.95,118.71,118.93,8652.0
2022-11-23 14:00:00,118.92,119.73,118.91,119.65,14050.0,118.92,119.73,118.91,119.65,14050.0
2022-11-23 14:30:00,119.52,119.6,119.18,119.44,15336.0,119.52,119.6,119.18,119.44,15336.0
2022-11-23 15:00:00,119.29,119.71,119.25,119.65,24058.0,119.29,119.71,119.25,119.65,24058.0
2022-11-23 15:30:00,119.65,119.65,119.12,119.19,50558.0,119.65,119.65,119.12,119.19,50558.0
2022-11-25 09:30:00,118.56,120.07,118.25,119.87,19056.0,118.56,120.07,118.25,119.87,19056.0
2022-11-25 10:00:00,119.93,120.8,119.8,120.58,13896.0,119.93,120.8,119.8,120.58,13896.0
2022-11-25 10:30:00,120.67,121.18,120.44,120.5,11174.0,120.67,121.18,120.44,120.5,11174.0
2022-11-25 11:00:00,120.61,121.05,120.61,120.88,26218.0,120.61,121.05,120.61,120.88,26218.0
2022-11-25 11:30:00,120.87,121.19,120.52,121.07,9542.0,120.87,121.19,120.52,121.07,9542.0
2022-11-25 12:00:00,121.07,121.07,120.49,120.49,16137.0,121.07,121.07,120.49,120.49,16137.0
2022-11-25 12:30:00,120.48,120.57,119.94,120.15,15803.0,120.48,120.57,119.94,120.15,15803.0
2022-11-28 09:30:00,119.02,119.53,118.57,118.98,24996.0,119.02,119.53,118.57,118.98,24996.0
2022-11-28 10:00:00,119.04,119.23,118.59,119.16,30379.0,119.04,119.23,118.59,119.16,30379.0
2022-11-28 10:30:00,119.33,119.81,119.05,119.36,15800.0,119.33,119.81,119.05,119.36,15800.0
2022-11-28 11:00:00,119.4,119.89,119.38,119.74,22308.0,119.4,119.89,119.38,119.74,22308.0
2022-11-28 11:30:00,119.71,120.11,119.71,119.93,11326.0,119.71,120.11,119.71,119.93,11326.0
2022-11-28 12:00:00,119.9,120.58,119.84,120.54,13810.0,119.9,120.58,119.84,120.54,13810.0
2022-11-28 12:30:00,120.54,120.63,120.18,120.31,19700.0,120.54,120.63,120.18,120.31,19700.0
2022-11-28 13:00:00,120.3,120.37,120.14,120.31,13425.0,120.3,120.37,120.14,120.31,13425.0
2022-11-28 13:30:00,120.35,120.52,120.24,120.25,15262.0,120.35,120.52,120.24,120.25,15262.0
2022-11-28 14:00:00,120.28,120.43,120.13,120.29,17778.0,120.28,120.43,120.13,120.29,17778.0
2022-11-28 14:30:00,120.32,120.32,119.88,119.96,25917.0,120.32,120.32,119.88,119.96,25917.0
2022-11-28 15:00:00,120.0,120.01,119.54,119.65,25612.0,120.0,120.01,119.54,119.65,25612.0
2022-11-28 15:30:00,119.65,120.0,119.35,119.35,115298.0,119.65,120.0,119.35,119.35,115298.0
2022-11-29 09:30:00,118.93,120.36,118.7,120.36,30637.0,118.93,120.36,118.7,120.36,30637.0
2022-11-29 10:00:00,120.4,121.78,120.36,121.73,32303.0,120.4,121.78,120.36,121.73,32303.0
2022-11-29 10:30:00,121.72,122.34,121.57,121.93,25495.0,121.72,122.34,121.57,121.93,25495.0
2022-11-29 11:00:00,121.93,122.43,121.52,122.22,25001.0,121.93,122.43,121.52,122.22,25001.0
2022-11-29 11:30:00,122.2,122.9,121.95,122.83,21910.0,122.2,122.9,121.95,122.83,21910.0
2022-11-29 12:00:00,122.84,123.1,121.95,121.95,25261.0,122.84,123.1,121.95,121.95,25261.0
2022-11-29 12:30:00,121.95,122.17,121.83,122.09,27783.0,121.95,122.17,121.83,122.09,27783.0
2022-11-29 13:00:00,122.01,122.73,122.01,122.15,25275.0,122.01,122.73,122.01,122.15,25275.0
2022-11-29 13:30:00,122.14,122.94,122.1,122.94,19242.0,122.14,122.94,122.1,122.94,19242.0
2022-11-29 14:00:00,122.94,123.12,122.76,122.84,18953.0,122.94,123.12,122.76,122.84,18953.0
2022-11-29 14:30:00,122.79,122.85,122.21,122.79,24835.0,122.79,122.85,122.21,122.79,24835.0
2022-11-29 15:00:00,122.83,122.96,122.67,122.82,31818.0,122.83,122.96,122.67,122.82,31818.0
2022-11-29 15:30:00,122.83,123.22,122.49,122.71,105472.0,122.83,123.22,122.49,122.71,105472.0
2022-11-30 09:30:00,122.7,122.72,121.32,121.8,25377.0,122.7,122.72,121.32,121.8,25377.0
2022-11-30 10:00:00,121.74,122.46,121.57,122.32,41904.0,121.74,122.46,121.57,122.32,41904.0
2022-11-30 10:30:00,122.28,122.36,121.37,121.5,25078.0,122.28,122.36,121.37,121.5,25078.0
2022-11-30 11:00:00,121.42,122.27,121.27,122.07,26609.0,121.42,122.27,121.27,122.07,26609.0
2022-11-30 11:30:00,122.17,122.3,121.73,121.81,6723.0,122.17,122.3,121.73,121.81,6723.0
2022-11-30 12:00:00,121.81,121.81,120.82,120.94,13534.0,121.81,121.81,120.82,120.94,13534.0
2022-11-30 12:30:00,120.94,121.48,120.89,121.43,11739.0,120.94,121.48,120.89,121.43,11739.0
2022-11-30 13:00:00,121.48,121.78,121.21,121.47,13082.0,121.48,121.78,121.21,121.47,13082.0
2022-11-30 13:30:00,121.41,123.52,121.41,123.2,23167.0,121.41,123.52,121.41,123.2,23167.0
2022-11-30 14:00:00,123.12,124.06,123.09,123.84,19470.0,123.12,124.06,123.09,123.84,19470.0
2022-11-30 14:30:00,123.83,124.07,123.68,123.92,14675.0,123.83,124.07,123.68,123.92,14675.0
2022-11-30 15:00:00,123.96,124.44,123.84,124.18,24778.0,123.96,124.44,123.84,124.18,24778.0
2022-11-30 15:30:00,124.16,124.48,123.83,123.95,86126.0,124.16,124.48,123.83,123.95,86126.0
2022-12-01 09:30:00,124.03,125.37,123.39,124.04,32272.0,124.03,125.37,123.39,124.04,32272.0
2022-12-01 10:00:00,124.19,124.47,122.64,122.87,18225.0,124.19,124.47,122.64,122.87,18225.0
2022-12-01 10:30:00,122.8,123.5,122.22,123.48,34238.0,122.8,123.5,122.22,123.48,34238.0
2022-12-01 11:00:00,123.4,123.4,122.65,122.75,12587.0,123.4,123.4,122.65,122.75,12587.0
2022-12-01 11:30:00,122.74,123.32,122.73,123.3,9588.0,122.74,123.32,122.73,123.3,9588.0
2022-12-01 12:00:00,123.26,123.26,122.65,122.9,10544.0,123.26,123.26,122.65,122.9,10544.0
2022-12-01 12:30:00,122.96,123.03,122.39,122.39,11221.0,122.96,123.03,122.39,122.39,11221.0
2022-12-01 13:00:00,122.37,122.47,122.04,122.29,16189.0,122.37,122.47,122.04,122.29,16189.0
2022-12-01 13:30:00,122.27,122.27,121.34,121.43,9068.0,122.27,122.27,121.34,121.43,9068.0
2022-12-01 14:00:00,121.42,121.54,121.01,121.41,12749.0,121.42,121.54,121.01,121.41,12749.0
2022-12-01 14:30:00,121.35,121.7,121.32,121.67,17290.0,121.35,121.7,121.32,121.67,17290.0
2022-12-01 15:00:00,121.69,122.06,121.69,122.0,15076.0,121.69,122.06,121.69,122.0,15076.0
2022-12-01 15:30:00,122.01,122.18,121.02,121.18,106839.0,122.01,122.18,121.02,121.18,106839.0
2022-12-02 09:30:00,119.97,120.83,119.97,120.56,39288.0,119.97,120.83,119.97,120.56,39288.0
2022-12-02 10:00:00,120.52,121.9,120.51,121.08,25009.0,120.52,121.9,120.51,121.08,25009.0
2022-12-02 10:30:00,121.03,121.27,120.35,120.6,37317.0,121.03,121.27,120.35,120.6,37317.0
2022-12-02 11:00:00,120.69,121.01,120.58,120.82,19450.0,120.69,121.01,120.58,120.82,19450.0
2022-12-02 11:30:00,120.89,121.26,120.68,120.9,20117.0,120.89,121.26,120.68,120.9,20117.0
2022-12-02 12:00:00,120.93,121.16,120.48,120.75,20533.0,120.93,121.16,120.48,120.75,20533.0
2022-12-02 12:30:00,120.74,121.06,120.44,120.45,13560.0,120.74,121.06,120.44,120.45,13560.0
2022-12-02 13:00:00,120.43,120.68,120.09,120.55,17542.0,120.43,120.68,120.09,120.55,17542.0
2022-12-02 13:30:00,120.6,120.9,120.53,120.72,17798.0,120.6,120.9,120.53,120.72,17798.0
2022-12-02 14:00:00,120.7,121.09,120.65,120.66,15841.0,120.7,121.09,120.65,120.66,15841.0
2022-12-02 14:30:00,120.66,121.62,120.65,121.58,13918.0,120.66,121.62,120.65,121.58,13918.0
2022-12-02 15:00:00,121.66,121.83,121.4,121.45,20168.0,121.66,121.83,121.4,121.45,20168.0
2022-12-02 15:30:00,121.44,121.44,120.89,121.09,79643.0,121.44,121.44,120.89,121.09,79643.0
2022-12-05 09:30:00,119.86,119.86,118.41,118.68,17742.0,119.86,119.86,118.41,118.68,17742.0
2022-12-05 10:00:00,118.32,119.36,118.16,118.71,27827.0,118.32,119.36,118.16,118.71,27827.0
2022-12-05 10:30:00,118.71,119.13,118.15,118.68,24159.0,118.71,119.13,118.15,118.68,24159.0
2022-12-05 11:00:00,118.69,118.82,117.53,117.64,18278.0,118.69,118.82,117.53,117.64,18278.0
2022-12-05 11:30:00,117.75,117.83,117.37,117.63,24531.0,117.75,117.83,117.37,117.63,24531.0
2022-12-05 12:00:00,117.64,118.11,117.59,117.94,10525.0,117.64,118.11,117.59,117.94,10525.0
2022-12-05 12:30:00,117.91,117.93,117.55,117.79,24922.0,117.91,117.93,117.55,117.79,24922.0
2022-12-05 13:00:00,117.82,117.88,117.26,117.31,14931.0,117.82,117.88,117.26,117.31,14931.0
2022-12-05 13:30:00,117.35,117.8,117.33,117.34,15035.0,117.35,117.8,117.33,117.34,15035.0
2022-12-05 14:00:00,117.36,117.56,117.14,117.19,19580.0,117.36,117.56,117.14,117.19,19580.0
2022-12-05 14:30:00,117.2,117.27,116.66,117.04,18672.0,117.2,117.27,116.66,117.04,18672.0
2022-12-05 15:00:00,117.05,117.38,116.75,116.76,22355.0,117.05,117.38,116.75,116.76,22355.0
2022-12-05 15:30:00,116.78,117.44,116.72,117.38,63611.0,116.78,117.44,116.72,117.38,63611.0
2022-12-06 09:30:00,117.14,117.6,116.7,117.11,21621.0,117.14,117.6,116.7,117.11,21621.0
2022-12-06 10:00:00,117.08,117.26,116.65,116.82,29606.0,117.08,117.26,116.65,116.82,29606.0
2022-12-06 10:30:00,116.94,118.14,116.9,117.74,17452.0,116.94,118.14,116.9,117.74,17452.0
2022-12-06 11:00:00,117.75,118.42,117.62,118.42,17266.0,117.75,118.42,117.62,118.42,17266.0
2022-12-06 11:30:00,118.65,118.65,117.78,118.04,14730.0,118.65,118.65,117.78,118.04,14730.0
2022-12-06 12:00:00,117.9,118.27,117.78,118.27,16770.0,117.9,118.27,117.78,118.27,16770.0
2022-12-06 12:30:00,118.33,118.95,118.33,118.46,24590.0,118.33,118.95,118.33,118.46,24590.0
2022-12-06 13:00:00,118.5,118.6,118.2,118.21,9797.0,118.5,118.6,118.2,118.21,9797.0
2022-12-06 13:30:00,118.22,118.59,117.91,117.94,12056.0,118.22,118.59,117.91,117.94,12056.0
2022-12-06 14:00:00,117.78,118.03,117.55,118.02,10636.0,117.78,118.03,117.55,118.02,10636.0
2022-12-06 14:30:00,118.03,118.57,117.69,118.54,16334.0,118.03,118.57,117.69,118.54,16334.0
2022-12-06 15:00:00,118.62,119.1,118.62,118.85,17538.0,118.62,119.1,118.62,118.85,17538.0
2022-12-06 15:30:00,118.91,120.03,118.86,119.93,69274.0,118.91,120.03,118.86,119.93,69274.0
2022-12-07 09:30:00,119.63,120.0,118.22,118.42,62385.0,119.63,120.0,118.22,118.42,62385.0
2022-12-07 10:00:00,118.4,119.55,118.21,119.55,24667.0,118.4,119.55,118.21,119.55,24667.0
2022-12-07 10:30:00,119.74,121.0,119.74,120.69,20872.0,119.74,121.0,119.74,120.69,20872.0
2022-12-07 11:00:00,120.81,121.25,120.74,120.76,10496.0,120.81,121.25,120.74,120.76,10496.0
2022-12-07 11:30:00,120.72,121.19,120.43,120.65,16162.0,120.72,121.19,120.43,120.65,16162.0
2022-12-07 12:00:00,120.76,120.99,120.5,120.57,11894.0,120.76,120.99,120.5,120.57,11894.0
2022-12-07 12:30:00,120.65,120.75,120.21,120.3,13815.0,120.65,120.75,120.21,120.3,13815.0
2022-12-07 13:00:00,120.33,120.37,119.85,119.88,7890.0,120.33,120.37,119.85,119.88,7890.0
2022-12-07 13:30:00,119.83,119.95,119.47,119.59,28011.0,119.83,119.95,119.47,119.59,28011.0
2022-12-07 14:00:00,119.63,119.77,119.19,119.59,13754.0,119.63,119.77,119.19,119.59,13754.0
2022-12-07 14:30:00,119.62,120.25,119.59,120.09,15094.0,119.62,120.25,119.59,120.09,15094.0
2022-12-07 15:00:00,120.13,120.31,119.65,119.72,29018.0,120.13,120.31,119.65,119.72,29018.0
2022-12-07 15:30:00,119.75,119.75,119.07,119.31,73664.0,119.75,119.75,119.07,119.31,73664.0
2022-12-08 09:30:00,119.41,120.55,118.03,118.79,74086.0,119.41,120.55,118.03,118.79,74086.0
2022-12-08 10:00:00,118.87,119.39,118.76,119.13,55476.0,118.87,119.39,118.76,119.13,55476.0
2022-12-08 10:30:00,119.16,119.16,118.56,118.63,42445.0,119.16,119.16,118.56,118.63,42445.0
2022-12-08 11:00:00,118.62,118.87,118.0,118.41,48770.0,118.62,118.87,118.0,118.41,48770.0
2022-12-08 11:30:00,118.5,118.6,117.78,118.04,21460.0,118.5,118.6,117.78,118.04,21460.0
2022-12-08 12:00:00,118.01,118.35,117.78,118.04,21318.0,118.01,118.35,117.78,118.04,21318.0
2022-12-08 12:30:00,118.13,118.2,117.85,118.07,21563.0,118.13,118.2,117.85,118.07,21563.0
2022-12-08 13:00:00,118.18,118.33,117.75,118.03,20379.0,118.18,118.33,117.75,118.03,20379.0
2022-12-08 13:30:00,117.98,118.09,117.57,117.6,32336.0,117.98,118.09,117.57,117.6,32336.0
2022-12-08 14:00:00,117.57,117.96,117.22,117.78,27947.0,117.57,117.96,117.22,117.78,27947.0
2022-12-08 14:30:00,117.79,118.16,117.66,118.01,33621.0,117.79,118.16,117.66,118.01,33621.0
2022-12-08 15:00:00,118.01,118.13,117.71,117.96,38958.0,118.01,118.13,117.71,117.96,38958.0
2022-12-08 15:30:00,117.96,118.01,117.43,117.8,113769.0,117.96,118.01,117.43,117.8,113769.0
2022-12-09 09:30:00,116.58,116.6,115.08,115.78,50581.0,116.58,116.6,115.08,115.78,50581.0
2022-12-09 10:00:00,116.18,116.87,115.61,116.61,34614.0,116.18,116.87,115.61,116.61,34614.0
2022-12-09 10:30:00,116.68,117.19,116.62,117.19,19925.0,116.68,117.19,116.62,117.19,19925.0
2022-12-09 11:00:00,117.24,117.34,116.88,117.13,20739.0,117.24,117.34,116.88,117.13,20739.0
2022-12-09 11:30:00,117.17,117.33,116.74,117.13,23174.0,117.17,117.33,116.74,117.13,23174.0
2022-12-09 12:00:00,117.1,117.85,117.1,117.58,14515.0,117.1,117.85,117.1,117.58,14515.0
2022-12-09 12:30:00,117.63,117.78,117.36,117.6,16557.0,117.63,117.78,117.36,117.6,16557.0
2022-12-09 13:00:00,117.57,117.57,117.2,117.3,9373.0,117.57,117.57,117.2,117.3,9373.0
2022-12-09 13:30:00,117.38,117.38,116.8,116.81,8457.0,117.38,117.38,116.8,116.81,8457.0
2022-12-09 14:00:00,116.84,116.84,116.33,116.33,10446.0,116.84,116.84,116.33,116.33,10446.0
2022-12-09 14:30:00,116.31,116.8,116.31,116.65,15717.0,116.31,116.8,116.31,116.65,15717.0
2022-12-09 15:00:00,116.62,116.84,116.5,116.74,6838.0,116.62,116.84,116.5,116.74,6838.0
2022-12-09 15:30:00,116.69,116.77,115.96,116.24,84852.0,116.69,116.77,115.96,116.24,84852.0
2022-12-12 09:30:00,116.53,116.53,115.15,116.24,64402.0,116.53,116.53,115.15,116.24,64402.0
2022-12-12 10:00:00,116.24,117.82,116.18,117.75,21927.0,116.24,117.82,116.18,117.75,21927.0
2022-12-12 10:30:00,117.72,118.03,117.26,117.37,20167.0,117.72,118.03,117.26,117.37,20167.0
2022-12-12 11:00:00,117.28,118.16,117.2,117.77,26080.0,117.28,118.16,117.2,117.77,26080.0
2022-12-12 11:30:00,117.95,118.07,117.63,117.77,69049.0,117.95,118.07,117.63,117.77,69049.0
2022-12-12 12:00:00,117.77,117.88,117.14,117.36,20956.0,117.77,117.88,117.14,117.36,20956.0
2022-12-12 12:30:00,117.37,117.76,117.26,117.3,22460.0,117.37,117.76,117.26,117.3,22460.0
2022-12-12 13:00:00,117.36,117.67,116.93,117.1,26090.0,117.36,117.67,116.93,117.1,26090.0
2022-12-12 13:30:00,117.11,117.28,116.67,116.93,12093.0,117.11,117.28,116.67,116.93,12093.0
2022-12-12 14:00:00,117.11,117.38,116.88,117.35,17555.0,117.11,117.38,116.88,117.35,17555.0
2022-12-12 14:30:00,117.35,117.69,117.21,117.59,32942.0,117.35,117.69,117.21,117.59,32942.0
2022-12-12 15:00:00,117.62,118.01,117.62,117.73,32184.0,117.62,118.01,117.62,117.73,32184.0
2022-12-12 15:30:00,117.78,117.91,117.02,117.06,134259.0,117.78,117.91,117.02,117.06,134259.0
2022-12-13 09:30:00,119.79,119.89,116.25,116.25,84134.0,119.79,119.89,116.25,116.25,84134.0
2022-12-13 10:00:00,116.45,117.29,114.22,114.3,53280.0,116.45,117.29,114.22,114.3,53280.0
2022-12-13 10:30:00,114.39,115.17,113.9,114.84,39121.0,114.39,115.17,113.9,114.84,39121.0
2022-12-13 11:00:00,115.0,115.34,114.54,114.83,30739.0,115.0,115.34,114.54,114.83,30739.0
2022-12-13 11:30:00,114.84,115.58,114.84,115.33,31861.0,114.84,115.58,114.84,115.33,31861.0
2022-12-13 12:00:00,115.45,115.65,114.07,114.67,37465.0,115.45,115.65,114.07,114.67,37465.0
2022-12-13 12:30:00,114.74,115.12,114.53,115.07,18806.0,114.74,115.12,114.53,115.07,18806.0
2022-12-13 13:00:00,115.13,115.54,115.13,115.48,29161.0,115.13,115.54,115.13,115.48,29161.0
2022-12-13 13:30:00,115.49,115.56,114.07,114.17,19667.0,115.49,115.56,114.07,114.17,19667.0
2022-12-13 14:00:00,114.22,114.61,113.83,113.93,16296.0,114.22,114.61,113.83,113.93,16296.0
2022-12-13 14:30:00,113.93,114.27,113.59,113.83,21413.0,113.93,114.27,113.59,113.83,21413.0
2022-12-13 15:00:00,113.85,114.07,113.21,114.01,25945.0,113.85,114.07,113.21,114.01,25945.0
2022-12-13 15:30:00,114.09,114.17,113.53,113.82,127125.0,114.09,114.17,113.53,113.82,127125.0
2022-12-14 09:30:00,112.72,114.34,112.72,114.05,25362.0,112.72,114.34,112.72,114.05,25362.0
2022-12-14 10:00:00,113.96,114.59,113.54,114.56,11648.0,113.96,114.59,113.54,114.56,11648.0
2022-12-14 10:30:00,114.53,115.17,114.53,115.05,13894.0,114.53,115.17,114.53,115.05,13894.0
2022-12-14 11:00:00,115.17,115.93,115.1,115.84,12061.0,115.17,115.93,115.1,115.84,12061.0
2022-12-14 11:30:00,115.73,115.88,114.68,114.75,19065.0,115.73,115.88,114.68,114.75,19065.0
2022-12-14 12:00:00,114.81,115.19,114.54,114.72,17982.0,114.81,115.19,114.54,114.72,17982.0
2022-12-14 12:30:00,114.71,115.06,114.45,114.45,8184.0,114.71,115.06,114.45,114.45,8184.0
2022-12-14 13:00:00,114.5,114.53,113.56,113.56,20430.0,114.5,114.53,113.56,113.56,20430.0
2022-12-14 13:30:00,113.57,114.33,113.55,114.33,23044.0,113.57,114.33,113.55,114.33,23044.0
2022-12-14 14:00:00,114.12,114.25,112.0,112.65,70039.0,114.12,114.25,112.0,112.65,70039.0
2022-12-14 14:30:00,112.52,113.86,111.5,113.86,63906.0,112.52,113.86,111.5,113.86,63906.0
2022-12-14 15:00:00,113.61,114.96,113.46,113.89,30649.0,113.61,114.96,113.46,113.89,30649.0
2022-12-14 15:30:00,113.84,114.58,113.6,114.46,62572.0,113.84,114.58,113.6,114.46,62572.0
2022-12-15 09:30:00,113.59,113.82,112.13,113.33,24787.0,113.59,113.82,112.13,113.33,24787.0
2022-12-15 10:00:00,113.27,113.86,112.77,113.78,22854.0,113.27,113.86,112.77,113.78,22854.0
2022-12-15 10:30:00,113.71,113.94,113.09,113.11,17173.0,113.71,113.94,113.09,113.11,17173.0
2022-12-15 11:00:00,113.11,113.39,112.48,112.69,25025.0,113.11,113.39,112.48,112.69,25025.0
2022-12-15 11:30:00,112.69,113.74,112.46,113.38,23939.0,112.69,113.74,112.46,113.38,23939.0
2022-12-15 12:00:00,113.35,113.64,113.19,113.59,9382.0,113.35,113.64,113.19,113.59,9382.0
2022-12-15 12:30:00,113.62,114.1,113.62,114.03,15476.0,113.62,114.1,113.62,114.03,15476.0
2022-12-15 13:00:00,114.03,114.17,113.46,113.83,22989.0,114.03,114.17,113.46,113.83,22989.0
2022-12-15 13:30:00,113.97,114.31,113.68,114.31,26421.0,113.97,114.31,113.68,114.31,26421.0
2022-12-15 14:00:00,114.42,114.54,114.0,114.23,29644.0,114.42,114.54,114.0,114.23,29644.0
2022-12-15 14:30:00,114.23,114.78,113.97,114.77,21300.0,114.23,114.78,113.97,114.77,21300.0
2022-12-15 15:00:00,114.84,115.05,114.46,114.78,20110.0,114.84,115.05,114.46,114.78,20110.0
2022-12-15 15:30:00,114.8,114.8,114.22,114.45,82182.0,114.8,114.8,114.22,114.45,82182.0
2022-12-16 09:30:00,112.18,113.1,111.74,112.77,73474.0,112.18,113.1,111.74,112.77,73474.0
2022-12-16 10:00:00,112.79,112.92,111.56,112.18,17941.0,112.79,112.92,111.56,112.18,17941.0
2022-12-16 10:30:00,112.18,113.05,112.17,112.72,22903.0,112.18,113.05,112.17,112.72,22903.0
2022-12-16 11:00:00,112.76,113.31,112.67,113.25,18972.0,112.76,113.31,112.67,113.25,18972.0
2022-12-16 11:30:00,113.08,113.31,112.51,112.57,13083.0,113.08,113.31,112.51,112.57,13083.0
2022-12-16 12:00:00,112.59,112.71,112.39,112.45,10261.0,112.59,112.71,112.39,112.45,10261.0
2022-12-16 12:30:00,112.46,112.67,112.25,112.55,9946.0,112.46,112.67,112.25,112.55,9946.0
2022-12-16 13:00:00,112.52,112.59,111.86,111.9,14460.0,112.52,112.59,111.86,111.9,14460.0
2022-12-16 13:30:00,111.84,112.51,111.81,112.13,35414.0,111.84,112.51,111.81,112.13,35414.0
2022-12-16 14:00:00,112.14,112.22,111.54,111.87,27458.0,112.14,112.22,111.54,111.87,27458.0
2022-12-16 14:30:00,111.85,112.26,111.81,112.18,22995.0,111.85,112.26,111.81,112.18,22995.0
2022-12-16 15:00:00,112.18,112.28,111.32,111.51,37344.0,112.18,112.28,111.32,111.51,37344.0
2022-12-16 15:30:00,111.54,111.73,110.94,111.67,207958.0,111.54,111.73,110.94,111.67,207958.0
2022-12-19 09:30:00,111.62,111.87,109.0,109.3,46111.0,111.62,111.87,109.0,109.3,46111.0
2022-12-19 10:00:00,109.23,109.44,108.16,109.35,41938.0,109.23,109.44,108.16,109.35,41938.0
2022-12-19 10:30:00,109.29,109.76,108.0,108.09,27003.0,109.29,109.76,108.0,108.09,27003.0
2022-12-19 11:00:00,108.02,108.69,107.87,108.44,22059.0,108.02,108.69,107.87,108.44,22059.0
2022-12-19 11:30:00,108.38,108.77,107.85,108.65,50778.0,108.38,108.77,107.85,108.65,50778.0
2022-12-19 12:00:00,108.74,108.9,108.16,108.57,47540.0,108.74,108.9,108.16,108.57,47540.0
2022-12-19 12:30:00,108.54,108.88,108.04,108.1,16693.0,108.54,108.88,108.04,108.1,16693.0
2022-12-19 13:00:00,108.18,108.71,108.13,108.16,32251.0,108.18,108.71,108.13,108.16,32251.0
2022-12-19 13:30:00,108.18,108.23,107.69,108.16,19446.0,108.18,108.23,107.69,108.16,19446.0
2022-12-19 14:00:00,108.1,108.9,108.1,108.61,17523.0,108.1,108.9,108.1,108.61,17523.0
2022-12-19 14:30:00,108.57,108.58,107.36,107.69,20413.0,108.57,108.58,107.36,107.69,20413.0
2022-12-19 15:00:00,107.61,107.69,107.19,107.63,50210.0,107.61,107.69,107.19,107.63,50210.0
2022-12-19 15:30:00,107.63,108.39,107.58,108.17,90032.0,107.63,108.39,107.58,108.17,90032.0
2022-12-20 09:30:00,107.26,107.29,104.29,105.88,91062.0,107.26,107.29,104.29,105.88,91062.0
2022-12-20 10:00:00,105.98,107.8,105.92,107.14,51142.0,105.98,107.8,105.92,107.14,51142.0
2022-12-20 10:30:00,107.23,108.04,106.93,106.99,57455.0,107.23,108.04,106.93,106.99,57455.0
2022-12-20 11:00:00,107.02,107.08,104.81,105.71,57819.0,107.02,107.08,104.81,105.71,57819.0
2022-12-20 11:30:00,105.72,105.88,104.63,105.29,38603.0,105.72,105.88,104.63,105.29,38603.0
2022-12-20 12:00:00,105.29,105.29,104.15,104.65,67715.0,105.29,105.29,104.15,104.65,67715.0
2022-12-20 12:30:00,104.65,104.82,103.81,104.09,27519.0,104.65,104.82,103.81,104.09,27519.0
2022-12-20 13:00:00,104.08,104.98,103.96,104.49,54048.0,104.08,104.98,103.96,104.49,54048.0
2022-12-20 13:30:00,104.49,105.18,104.38,104.38,59345.0,104.49,105.18,104.38,104.38,59345.0
2022-12-20 14:00:00,104.37,104.54,104.03,104.35,29847.0,104.37,104.54,104.03,104.35,29847.0
2022-12-20 14:30:00,104.3,104.39,103.97,104.05,22978.0,104.3,104.39,103.97,104.05,22978.0
2022-12-20 15:00:00,103.99,104.8,103.94,104.64,40648.0,103.99,104.8,103.94,104.64,40648.0
2022-12-20 15:30:00,104.69,104.98,103.67,103.72,142137.0,104.69,104.98,103.67,103.72,142137.0
2022-12-21 09:30:00,104.9,106.0,103.19,104.73,84516.0,104.9,106.0,103.19,104.73,84516.0
2022-12-21 10:00:00,104.78,105.63,104.74,105.07,35674.0,104.78,105.63,104.74,105.07,35674.0
2022-12-21 10:30:00,105.07,105.72,104.99,105.43,31877.0,105.07,105.72,104.99,105.43,31877.0
2022-12-21 11:00:00,105.47,105.47,104.64,105.1,25741.0,105.47,105.47,104.64,105.1,25741.0
2022-12-21 11:30:00,105.02,105.09,104.34,104.66,29148.0,105.02,105.09,104.34,104.66,29148.0
2022-12-21 12:00:00,104.54,104.87,104.42,104.42,25704.0,104.54,104.87,104.42,104.42,25704.0
2022-12-21 12:30:00,104.41,104.7,104.24,104.36,56081.0,104.41,104.7,104.24,104.36,56081.0
2022-12-21 13:00:00,104.36,104.6,104.2,104.56,35145.0,104.36,104.6,104.2,104.56,35145.0
2022-12-21 13:30:00,104.54,104.65,104.24,104.58,30656.0,104.54,104.65,104.24,104.58,30656.0
2022-12-21 14:00:00,104.61,105.29,104.59,105.02,134466.0,104.61,105.29,104.59,105.02,134466.0
2022-12-21 14:30:00,104.94,105.37,104.93,105.01,104777.0,104.94,105.37,104.93,105.01,104777.0
2022-12-21 15:00:00,105.01,105.14,104.4,104.4,44473.0,105.01,105.14,104.4,104.4,44473.0
2022-12-21 15:30:00,104.38,104.52,104.02,104.23,146233.0,104.38,104.52,104.02,104.23,146233.0
2022-12-22 09:30:00,101.08,102.75,99.72,100.74,222986.0,101.08,102.75,99.72,100.74,222986.0
2022-12-22 10:00:00,100.72,102.6,100.54,102.07,129800.0,100.72,102.6,100.54,102.07,129800.0
2022-12-22 10:30:00,102.07,102.78,101.47,102.48,52090.0,102.07,102.78,101.47,102.48,52090.0
2022-12-22 11:00:00,102.55,103.06,102.46,102.95,35674.0,102.55,103.06,102.46,102.95,35674.0
2022-12-22 11:30:00,102.97,103.18,101.86,102.07,34097.0,102.97,103.18,101.86,102.07,34097.0
2022-12-22 12:00:00,102.09,103.15,102.08,102.95,30051.0,102.09,103.15,102.08,102.95,30051.0
2022-12-22 12:30:00,102.99,103.17,102.68,103.17,21855.0,102.99,103.17,102.68,103.17,21855.0
2022-12-22 13:00:00,103.12,103.14,102.66,102.96,22488.0,103.12,103.14,102.66,102.96,22488.0
2022-12-22 13:30:00,102.95,103.41,102.73,102.93,65975.0,102.95,103.41,102.73,102.93,65975.0
2022-12-22 14:00:00,102.94,103.33,102.65,103.2,45203.0,102.94,103.33,102.65,103.2,45203.0
2022-12-22 14:30:00,103.2,103.48,102.98,103.24,56620.0,103.2,103.48,102.98,103.24,56620.0
2022-12-22 15:00:00,103.25,104.81,103.17,104.74,91366.0,103.25,104.81,103.17,104.74,91366.0
2022-12-22 15:30:00,104.74,105.03,103.98,104.97,155820.0,104.74,105.03,103.98,104.97,155820.0
2022-12-23 09:30:00,105.0,105.9,104.72,105.77,64502.0,105.0,105.9,104.72,105.77,64502.0
2022-12-23 10:00:00,105.83,106.99,105.7,106.66,45594.0,105.83,106.99,105.7,106.66,45594.0
2022-12-23 10:30:00,106.78,107.23,106.22,106.28,92303.0,106.78,107.23,106.22,106.28,92303.0
2022-12-23 11:00:00,106.44,106.55,105.58,105.63,80537.0,106.44,106.55,105.58,105.63,80537.0
2022-12-23 11:30:00,105.69,106.36,105.66,106.2,18866.0,105.69,106.36,105.66,106.2,18866.0
2022-12-23 12:00:00,106.27,106.57,106.2,106.54,16396.0,106.27,106.57,106.2,106.54,16396.0
2022-12-23 12:30:00,106.72,106.8,106.16,106.34,17647.0,106.72,106.8,106.16,106.34,17647.0
2022-12-23 13:00:00,106.34,106.7,106.34,106.65,11158.0,106.34,106.7,106.34,106.65,11158.0
2022-12-23 13:30:00,106.72,106.86,106.5,106.7,14812.0,106.72,106.86,106.5,106.7,14812.0
2022-12-23 14:00:00,106.76,106.77,106.41,106.41,12110.0,106.76,106.77,106.41,106.41,12110.0
2022-12-23 14:30:00,106.38,106.89,106.37,106.89,10081.0,106.38,106.89,106.37,106.89,10081.0
2022-12-23 15:00:00,106.88,107.15,106.77,107.11,15816.0,106.88,107.15,106.77,107.11,15816.0
2022-12-23 15:30:00,107.15,107.15,106.66,107.11,77471.0,107.15,107.15,106.66,107.11,77471.0
2022-12-27 09:30:00,107.06,107.85,105.95,107.38,45222.0,107.06,107.85,105.95,107.38,45222.0
2022-12-27 10:00:00,107.37,108.24,107.25,107.85,44458.0,107.37,108.24,107.25,107.85,44458.0
2022-12-27 10:30:00,107.84,108.23,107.59,107.6,14298.0,107.84,108.23,107.59,107.6,14298.0
2022-12-27 11:00:00,107.49,107.82,107.42,107.55,18906.0,107.49,107.82,107.42,107.55,18906.0
2022-12-27 11:30:00,107.57,107.95,107.41,107.95,10496.0,107.57,107.95,107.41,107.95,10496.0
2022-12-27 12:00:00,107.9,108.08,107.82,107.86,13720.0,107.9,108.08,107.82,107.86,13720.0
2022-12-27 12:30:00,107.86,108.0,107.43,107.45,12719.0,107.86,108.0,107.43,107.45,12719.0
2022-12-27 13:00:00,107.51,107.54,107.01,107.19,24717.0,107.51,107.54,107.01,107.19,24717.0
2022-12-27 13:30:00,107.11,107.17,106.9,107.01,11670.0,107.11,107.17,106.9,107.01,11670.0
2022-12-27 14:00:00,107.01,107.02,106.56,106.72,17221.0,107.01,107.02,106.56,106.72,17221.0
2022-12-27 14:30:00,106.76,106.91,106.33,106.88,15788.0,106.76,106.91,106.33,106.88,15788.0
2022-12-27 15:00:00,106.92,107.04,106.78,106.98,24572.0,106.92,107.04,106.78,106.98,24572.0
2022-12-27 15:30:00,106.97,107.2,106.78,107.0,75971.0,106.97,107.2,106.78,107.0,75971.0
2022-12-28 09:30:00,107.0,108.08,106.86,107.45,30383.0,107.0,108.08,106.86,107.45,30383.0
2022-12-28 10:00:00,107.51,107.63,106.03,106.1,20440.0,107.51,107.63,106.03,106.1,20440.0
2022-12-28 10:30:00,106.19,106.6,105.86,106.14,17259.0,106.19,106.6,105.86,106.14,17259.0
2022-12-28 11:00:00,106.17,106.36,105.77,105.98,12508.0,106.17,106.36,105.77,105.98,12508.0
2022-12-28 11:30:00,105.94,106.13,105.66,105.69,11038.0,105.94,106.13,105.66,105.69,11038.0
2022-12-28 12:00:00,105.64,105.81,105.37,105.57,8827.0,105.64,105.81,105.37,105.57,8827.0
2022-12-28 12:30:00,105.63,106.41,105.53,106.41,17285.0,105.63,106.41,105.53,106.41,17285.0
2022-12-28 13:00:00,106.34,106.47,106.02,106.03,9240.0,106.34,106.47,106.02,106.03,9240.0
2022-12-28 13:30:00,106.06,106.2,105.9,106.1,19142.0,106.06,106.2,105.9,106.1,19142.0
2022-12-28 14:00:00,106.0,106.14,105.88,105.98,11050.0,106.0,106.14,105.88,105.98,11050.0
2022-12-28 14:30:00,105.94,106.43,105.87,106.13,14911.0,105.94,106.43,105.87,106.13,14911.0
2022-12-28 15:00:00,106.16,106.16,105.83,105.86,13039.0,106.16,106.16,105.83,105.86,13039.0
2022-12-28 15:30:00,105.89,105.99,105.61,105.71,66131.0,105.89,105.99,105.61,105.71,66131.0
2022-12-29 09:30:00,106.63,108.01,106.26,108.01,29401.0,106.63,108.01,106.26,108.01,29401.0
2022-12-29 10:00:00,108.06,108.12,107.58,107.61,14237.0,108.06,108.12,107.58,107.61,14237.0
2022-12-29 10:30:00,107.57,108.06,107.57,107.81,24036.0,107.57,108.06,107.57,107.81,24036.0
2022-12-29 11:00:00,107.81,107.96,107.35,107.53,10420.0,107.81,107.96,107.35,107.53,10420.0
2022-12-29 11:30:00,107.57,108.26,107.56,107.97,23971.0,107.57,108.26,107.56,107.97,23971.0
2022-12-29 12:00:00,107.98,108.35,107.97,108.18,12467.0,107.98,108.35,107.97,108.18,12467.0
2022-12-29 12:30:00,108.08,108.34,108.02,108.13,14667.0,108.08,108.34,108.02,108.13,14667.0
2022-12-29 13:00:00,108.12,108.23,107.74,107.74,15374.0,108.12,108.23,107.74,107.74,15374.0
2022-12-29 13:30:00,107.7,107.7,107.31,107.35,14900.0,107.7,107.7,107.31,107.35,14900.0
2022-12-29 14:00:00,107.42,107.79,107.42,107.72,20523.0,107.42,107.79,107.42,107.72,20523.0
2022-12-29 14:30:00,107.72,107.75,107.19,107.22,14633.0,107.72,107.75,107.19,107.22,14633.0
2022-12-29 15:00:00,107.18,107.39,106.89,107.01,24849.0,107.18,107.39,106.89,107.01,24849.0
2022-12-29 15:30:00,106.99,107.44,106.96,107.43,74107.0,106.99,107.44,106.96,107.43,74107.0
2022-12-30 09:30:00,106.59,107.14,106.59,107.09,32287.0,106.59,107.14,106.59,107.09,32287.0
2022-12-30 10:00:00,107.49,107.85,106.91,107.4,46093.0,107.49,107.85,106.91,107.4,46093.0
2022-12-30 10:30:00,107.43,107.44,106.9,107.02,15707.0,107.43,107.44,106.9,107.02,15707.0
2022-12-30 11:00:00,106.98,107.41,106.98,107.31,19576.0,106.98,107.41,106.98,107.31,19576.0
2022-12-30 11:30:00,107.29,107.62,107.23,107.3,15319.0,107.29,107.62,107.23,107.3,15319.0
2022-12-30 12:00:00,107.3,107.44,107.16,107.32,24415.0,107.3,107.44,107.16,107.32,24415.0
2022-12-30 12:30:00,107.32,107.66,107.18,107.37,17551.0,107.32,107.66,107.18,107.37,17551.0
2022-12-30 13:00:00,107.34,107.5,107.04,107.09,12155.0,107.34,107.5,107.04,107.09,12155.0
2022-12-30 13:30:00,107.2,107.3,106.97,107.22,10848.0,107.2,107.3,106.97,107.22,10848.0
2022-12-30 14:00:00,107.2,107.26,106.73,106.91,14195.0,107.2,107.26,106.73,106.91,14195.0
2022-12-30 14:30:00,106.91,106.96,106.25,106.39,32912.0,106.91,106.96,106.25,106.39,32912.0
2022-12-30 15:00:00,106.5,107.19,106.37,107.07,34465.0,106.5,107.19,106.37,107.07,34465.0
2022-12-30 15:30:00,107.13,107.39,107.05,107.3,64511.0,107.13,107.39,107.05,107.3,64511.0
2023-01-03 09:30:00,108.42,109.65,107.36,107.48,84751.0,108.42,109.65,107.36,107.48,84751.0
2023-01-03 10:00:00,107.55,108.41,107.52,107.98,35630.0,107.55,108.41,107.52,107.98,35630.0
2023-01-03 10:30:00,108.0,108.64,107.88,108.58,49998.0,108.0,108.64,107.88,108.58,49998.0
2023-01-03 11:00:00,108.59,108.68,107.7,108.05,21689.0,108.59,108.68,107.7,108.05,21689.0
2023-01-03 11:30:00,108.0,108.01,107.23,107.23,22617.0,108.0,108.01,107.23,107.23,22617.0
2023-01-03 12:00:00,107.27,107.73,107.06,107.73,17356.0,107.27,107.73,107.06,107.73,17356.0
2023-01-03 12:30:00,107.65,107.93,106.95,107.69,16422.0,107.65,107.93,106.95,107.69,16422.0
2023-01-03 13:00:00,107.74,108.03,107.59,107.91,21499.0,107.74,108.03,107.59,107.91,21499.0
2023-01-03 13:30:00,107.88,107.92,107.6,107.79,17997.0,107.88,107.92,107.6,107.79,17997.0
2023-01-03 14:00:00,107.75,107.77,107.33,107.37,25960.0,107.75,107.77,107.33,107.37,25960.0
2023-01-03 14:30:00,107.39,107.84,107.16,107.53,26759.0,107.39,107.84,107.16,107.53,26759.0
2023-01-03 15:00:00,107.64,107.96,107.42,107.52,20784.0,107.64,107.96,107.42,107.52,20784.0
2023-01-03 15:30:00,107.55,107.64,107.11,107.14,87288.0,107.55,107.64,107.11,107.14,87288.0
2023-01-04 09:30:00,107.99,109.7,107.99,109.27,30853.0,107.99,109.7,107.99,109.27,30853.0
2023-01-04 10:00:00,109.15,109.66,108.15,108.56,64581.0,109.15,109.66,108.15,108.56,64581.0
2023-01-04 10:30:00,108.5,109.29,108.5,108.98,21452.0,108.5,109.29,108.5,108.98,21452.0
2023-01-04 11:00:00,109.05,109.35,108.96,109.15,20326.0,109.05,109.35,108.96,109.15,20326.0
2023-01-04 11:30:00,109.25,109.93,109.25,109.77,18885.0,109.25,109.93,109.25,109.77,18885.0
2023-01-04 12:00:00,109.75,110.22,109.39,109.39,64330.0,109.75,110.22,109.39,109.39,64330.0
2023-01-04 12:30:00,109.39,109.59,109.34,109.53,15266.0,109.39,109.59,109.34,109.53,15266.0
2023-01-04 13:00:00,109.51,109.73,109.38,109.58,11914.0,109.51,109.73,109.38,109.58,11914.0
2023-01-04 13:30:00,109.59,110.04,109.58,109.93,27191.0,109.59,110.04,109.58,109.93,27191.0
2023-01-04 14:00:00,109.83,110.25,109.49,109.58,14954.0,109.83,110.25,109.49,109.58,14954.0
2023-01-04 14:30:00,109.5,110.27,109.49,110.22,22753.0,109.5,110.27,109.49,110.22,22753.0
2023-01-04 15:00:00,110.27,110.34,109.86,109.93,17508.0,110.27,110.34,109.86,109.93,17508.0
2023-01-04 15:30:00,109.92,110.65,109.81,110.64,114341.0,109.92,110.65,109.81,110.64,114341.0
2023-01-05 09:30:00,109.05,109.5,107.64,109.16,44522.0,109.05,109.5,107.64,109.16,44522.0
2023-01-05 10:00:00,109.04,109.24,108.54,108.91,21347.0,109.04,109.24,108.54,108.91,21347.0
2023-01-05 10:30:00,108.85,109.12,108.68,108.82,28875.0,108.85,109.12,108.68,108.82,28875.0
2023-01-05 11:00:00,108.92,109.13,108.45,108.45,18925.0,108.92,109.13,108.45,108.45,18925.0
2023-01-05 11:30:00,108.53,108.64,108.0,108.47,26067.0,108.53,108.64,108.0,108.47,26067.0
2023-01-05 12:00:00,108.45,108.85,108.45,108.5,15074.0,108.45,108.85,108.45,108.5,15074.0
2023-01-05 12:30:00,108.56,108.87,108.47,108.87,18583.0,108.56,108.87,108.47,108.87,18583.0
2023-01-05 13:00:00,108.87,109.35,108.71,109.35,11607.0,108.87,109.35,108.71,109.35,11607.0
2023-01-05 13:30:00,109.27,109.3,108.77,108.95,31270.0,109.27,109.3,108.77,108.95,31270.0
2023-01-05 14:00:00,109.06,109.42,109.04,109.25,17031.0,109.06,109.42,109.04,109.25,17031.0
2023-01-05 14:30:00,109.3,109.62,109.28,109.31,18438.0,109.3,109.62,109.28,109.31,18438.0
2023-01-05 15:00:00,109.18,109.42,108.94,109.2,29195.0,109.18,109.42,108.94,109.2,29195.0
2023-01-05 15:30:00,109.2,109.34,108.99,109.1,54017.0,109.2,109.34,108.99,109.1,54017.0
2023-01-06 09:30:00,109.98,110.39,109.18,109.5,48370.0,109.98,110.39,109.18,109.5,48370.0
2023-01-06 10:00:00,109.88,110.24,108.65,108.99,33153.0,109.88,110.24,108.65,108.99,33153.0
2023-01-06 10:30:00,109.03,109.61,108.79,109.54,42534.0,109.03,109.61,108.79,109.54,42534.0
2023-01-06 11:00:00,109.62,110.22,109.51,110.01,16820.0,109.62,110.22,109.51,110.01,16820.0
2023-01-06 11:30:00,110.05,110.21,109.77,110.02,14734.0,110.05,110.21,109.77,110.02,14734.0
2023-01-06 12:00:00,110.02,110.31,109.86,110.21,48426.0,110.02,110.31,109.86,110.21,48426.0
2023-01-06 12:30:00,110.24,110.51,110.08,110.12,14765.0,110.24,110.51,110.08,110.12,14765.0
2023-01-06 13:00:00,110.26,110.57,110.22,110.44,13527.0,110.26,110.57,110.22,110.44,13527.0
2023-01-06 13:30:00,110.51,111.04,110.51,110.73,9918.0,110.51,111.04,110.51,110.73,9918.0
2023-01-06 14:00:00,110.66,110.91,110.49,110.86,14091.0,110.66,110.91,110.49,110.86,14091.0
2023-01-06 14:30:00,110.92,111.12,110.87,111.08,7558.0,110.92,111.12,110.87,111.08,7558.0
2023-01-06 15:00:00,111.06,111.2,110.65,110.72,11881.0,111.06,111.2,110.65,110.72,11881.0
2023-01-06 15:30:00,110.66,111.04,110.66,111.02,41471.0,110.66,111.04,110.66,111.02,41471.0
2023-01-09 09:30:00,111.31,111.88,110.53,110.57,40281.0,111.31,111.88,110.53,110.57,40281.0
2023-01-09 10:00:00,110.69,110.9,110.0,110.48,31018.0,110.69,110.9,110.0,110.48,31018.0
2023-01-09 10:30:00,110.47,111.03,109.7,110.95,74764.0,110.47,111.03,109.7,110.95,74764.0
2023-01-09 11:00:00,110.97,111.51,110.87,111.09,30942.0,110.97,111.51,110.87,111.09,30942.0
2023-01-09 11:30:00,111.09,111.22,110.58,111.17,18019.0,111.09,111.22,110.58,111.17,18019.0
2023-01-09 12:00:00,111.17,111.54,111.05,111.53,12511.0,111.17,111.54,111.05,111.53,12511.0
2023-01-09 12:30:00,111.62,111.74,111.36,111.39,17463.0,111.62,111.74,111.36,111.39,17463.0
2023-01-09 13:00:00,111.36,111.83,111.19,111.79,14124.0,111.36,111.83,111.19,111.79,14124.0
2023-01-09 13:30:00,111.81,111.89,111.36,111.73,21857.0,111.81,111.89,111.36,111.73,21857.0
2023-01-09 14:00:00,111.76,111.79,111.29,111.4,18026.0,111.76,111.79,111.29,111.4,18026.0
2023-01-09 14:30:00,111.33,111.52,111.03,111.11,40830.0,111.33,111.52,111.03,111.11,40830.0
2023-01-09 15:00:00,111.05,111.11,110.61,110.63,22837.0,111.05,111.11,110.61,110.63,22837.0
2023-01-09 15:30:00,110.6,110.91,110.4,110.47,124582.0,110.6,110.91,110.4,110.47,124582.0
2023-01-10 09:30:00,111.04,112.15,110.98,111.98,69586.0,111.04,112.15,110.98,111.98,69586.0
2023-01-10 10:00:00,112.02,113.32,112.02,113.06,70762.0,112.02,113.32,112.02,113.06,70762.0
2023-01-10 10:30:00,113.0,113.08,111.43,112.87,64455.0,113.0,113.08,111.43,112.87,64455.0
2023-01-10 11:00:00,112.95,113.06,112.47,112.54,21851.0,112.95,113.06,112.47,112.54,21851.0
2023-01-10 11:30:00,112.48,112.81,112.43,112.58,9111.0,112.48,112.81,112.43,112.58,9111.0
2023-01-10 12:00:00,112.5,112.51,111.99,112.2,15769.0,112.5,112.51,111.99,112.2,15769.0
2023-01-10 12:30:00,112.27,112.53,111.82,111.9,9580.0,112.27,112.53,111.82,111.9,9580.0
2023-01-10 13:00:00,111.93,112.64,111.89,112.64,14256.0,111.93,112.64,111.89,112.64,14256.0
2023-01-10 13:30:00,112.67,113.05,112.54,112.96,28430.0,112.67,113.05,112.54,112.96,28430.0
2023-01-10 14:00:00,113.02,113.1,112.9,113.07,23755.0,113.02,113.1,112.9,113.07,23755.0
2023-01-10 14:30:00,113.11,113.3,112.63,112.8,13070.0,113.11,113.3,112.63,112.8,13070.0
2023-01-10 15:00:00,112.84,112.96,112.45,112.51,21481.0,112.84,112.96,112.45,112.51,21481.0
2023-01-10 15:30:00,112.51,113.24,112.5,113.18,71020.0,112.51,113.24,112.5,113.18,71020.0
2023-01-11 09:30:00,113.44,116.2,113.44,115.85,44445.0,113.44,116.2,113.44,115.85,44445.0
2023-01-11 10:00:00,115.9,116.94,115.87,116.42,81216.0,115.9,116.94,115.87,116.42,81216.0
2023-01-11 10:30:00,116.42,116.42,114.89,114.89,46937.0,116.42,116.42,114.89,114.89,46937.0
2023-01-11 11:00:00,114.91,115.84,114.87,115.5,42493.0,114.91,115.84,114.87,115.5,42493.0
2023-01-11 11:30:00,115.51,115.96,115.36,115.79,14350.0,115.51,115.96,115.36,115.79,14350.0
2023-01-11 12:00:00,115.83,115.85,115.35,115.46,11429.0,115.83,115.85,115.35,115.46,11429.0
2023-01-11 12:30:00,115.34,115.55,115.14,115.49,16375.0,115.34,115.55,115.14,115.49,16375.0
2023-01-11 13:00:00,115.6,115.79,115.42,115.61,9610.0,115.6,115.79,115.42,115.61,9610.0
2023-01-11 13:30:00,115.56,116.17,115.51,116.17,35179.0,115.56,116.17,115.51,116.17,35179.0
2023-01-11 14:00:00,116.17,116.19,115.45,115.98,30402.0,116.17,116.19,115.45,115.98,30402.0
2023-01-11 14:30:00,115.99,116.24,115.74,115.85,21121.0,115.99,116.24,115.74,115.85,21121.0
2023-01-11 15:00:00,115.86,116.04,115.8,115.92,23371.0,115.86,116.04,115.8,115.92,23371.0
2023-01-11 15:30:00,115.89,115.89,115.36,115.47,101098.0,115.89,115.89,115.36,115.47,101098.0
2023-01-12 09:30:00,116.01,116.17,113.81,114.54,14009.0,116.01,116.17,113.81,114.54,14009.0
2023-01-12 10:00:00,114.5,115.6,114.26,114.96,28896.0,114.5,115.6,114.26,114.96,28896.0
2023-01-12 10:30:00,114.91,115.09,114.0,115.01,30082.0,114.91,115.09,114.0,115.01,30082.0
2023-01-12 11:00:00,114.82,115.31,114.57,115.22,13860.0,114.82,115.31,114.57,115.22,13860.0
2023-01-12 11:30:00,115.12,115.92,115.02,115.67,10296.0,115.12,115.92,115.02,115.67,10296.0
2023-01-12 12:00:00,115.72,115.72,115.25,115.49,10127.0,115.72,115.72,115.25,115.49,10127.0
2023-01-12 12:30:00,115.59,115.72,115.35,115.7,22239.0,115.59,115.72,115.35,115.7,22239.0
2023-01-12 13:00:00,115.7,116.06,115.54,115.7,45338.0,115.7,116.06,115.54,115.7,45338.0
2023-01-12 13:30:00,115.7,116.48,115.6,116.48,16159.0,115.7,116.48,115.6,116.48,16159.0
2023-01-12 14:00:00,116.48,116.5,116.03,116.1,24939.0,116.48,116.5,116.03,116.1,24939.0
2023-01-12 14:30:00,116.14,116.19,115.6,115.75,22339.0,116.14,116.19,115.6,115.75,22339.0
2023-01-12 15:00:00,115.81,116.09,115.76,115.97,18054.0,115.81,116.09,115.76,115.97,18054.0
2023-01-12 15:30:00,115.98,116.19,115.82,115.96,101032.0,115.98,116.19,115.82,115.96,101032.0
2023-01-13 09:30:00,111.87,113.25,107.82,109.55,131579.0,111.87,113.25,107.82,109.55,131579.0
2023-01-13 10:00:00,109.67,110.86,109.59,109.83,72232.0,109.67,110.86,109.59,109.83,72232.0
2023-01-13 10:30:00,109.76,112.13,109.29,111.58,89656.0,109.76,112.13,109.29,111.58,89656.0
2023-01-13 11:00:00,111.65,112.06,111.3,111.6,54446.0,111.65,112.06,111.3,111.6,54446.0
2023-01-13 11:30:00,111.6,111.79,110.63,110.93,49888.0,111.6,111.79,110.63,110.93,49888.0
2023-01-13 12:00:00,110.84,111.17,110.0,110.74,41457.0,110.84,111.17,110.0,110.74,41457.0
2023-01-13 12:30:00,110.74,111.23,110.35,111.11,22259.0,110.74,111.23,110.35,111.11,22259.0
2023-01-13 13:00:00,110.98,111.04,110.48,110.74,32890.0,110.98,111.04,110.48,110.74,32890.0
2023-01-13 13:30:00,110.68,112.0,110.64,111.94,49509.0,110.68,112.0,110.64,111.94,49509.0
2023-01-13 14:00:00,111.94,112.02,111.43,111.67,32569.0,111.94,112.02,111.43,111.67,32569.0
2023-01-13 14:30:00,111.55,111.87,111.07,111.43,27568.0,111.55,111.87,111.07,111.43,27568.0
2023-01-13 15:00:00,111.4,111.5,111.03,111.11,26294.0,111.4,111.5,111.03,111.11,26294.0
2023-01-13 15:30:00,111.12,111.29,110.5,110.51,116199.0,111.12,111.29,110.5,110.51,116199.0
2023-01-17 09:30:00,105.41,109.95,104.31,109.67,163897.0,105.41,109.95,104.31,109.67,163897.0
2023-01-17 10:00:00,109.57,110.38,109.43,109.53,100357.0,109.57,110.38,109.43,109.53,100357.0
2023-01-17 10:30:00,109.52,110.25,109.06,109.88,63900.0,109.52,110.25,109.06,109.88,63900.0
2023-01-17 11:00:00,109.94,110.07,109.48,110.05,29927.0,109.94,110.07,109.48,110.05,29927.0
2023-01-17 11:30:00,110.0,110.12,109.47,110.06,48685.0,110.0,110.12,109.47,110.06,48685.0
2023-01-17 12:00:00,110.05,110.15,109.66,109.73,20548.0,110.05,110.15,109.66,109.73,20548.0
2023-01-17 12:30:00,109.65,109.77,109.47,109.77,17117.0,109.65,109.77,109.47,109.77,17117.0
2023-01-17 13:00:00,109.77,109.96,109.48,109.73,18396.0,109.77,109.96,109.48,109.73,18396.0
2023-01-17 13:30:00,109.72,110.16,109.63,109.95,22931.0,109.72,110.16,109.63,109.95,22931.0
2023-01-17 14:00:00,109.92,109.98,109.03,109.19,45472.0,109.92,109.98,109.03,109.19,45472.0
2023-01-17 14:30:00,109.28,109.99,109.28,109.48,29428.0,109.28,109.99,109.28,109.48,29428.0
2023-01-17 15:00:00,109.49,109.72,109.23,109.3,43710.0,109.49,109.72,109.23,109.3,43710.0
2023-01-17 15:30:00,109.32,109.91,109.27,109.86,134725.0,109.32,109.91,109.27,109.86,134725.0
2023-01-18 09:30:00,111.13,112.76,110.92,112.75,54737.0,111.13,112.76,110.92,112.75,54737.0
2023-01-18 10:00:00,112.89,113.81,112.89,113.55,48685.0,112.89,113.81,112.89,113.55,48685.0
2023-01-18 10:30:00,113.56,113.57,112.51,113.0,61666.0,113.56,113.57,112.51,113.0,61666.0
2023-01-18 11:00:00,112.92,113.31,112.49,112.5,16895.0,112.92,113.31,112.49,112.5,16895.0
2023-01-18 11:30:00,112.57,112.65,111.77,111.99,24419.0,112.57,112.65,111.77,111.99,24419.0
2023-01-18 12:00:00,112.02,112.02,110.54,110.58,10254.0,112.02,112.02,110.54,110.58,10254.0
2023-01-18 12:30:00,110.64,111.04,110.64,110.97,10231.0,110.64,111.04,110.64,110.97,10231.0
2023-01-18 13:00:00,110.9,110.98,110.05,110.67,11316.0,110.9,110.98,110.05,110.67,11316.0
2023-01-18 13:30:00,110.6,111.06,110.5,110.5,9225.0,110.6,111.06,110.5,110.5,9225.0
2023-01-18 14:00:00,110.44,110.56,109.59,110.08,12279.0,110.44,110.56,109.59,110.08,12279.0
2023-01-18 14:30:00,110.07,110.21,109.75,110.2,28764.0,110.07,110.21,109.75,110.2,28764.0
2023-01-18 15:00:00,110.2,110.58,110.2,110.34,15925.0,110.2,110.58,110.2,110.34,15925.0
2023-01-18 15:30:00,110.3,110.58,110.04,110.21,78919.0,110.3,110.58,110.04,110.21,78919.0
2023-01-19 09:30:00,109.52,109.71,107.71,108.24,53769.0,109.52,109.71,107.71,108.24,53769.0
2023-01-19 10:00:00,108.37,108.7,107.7,108.62,36005.0,108.37,108.7,107.7,108.62,36005.0
2023-01-19 10:30:00,108.6,109.2,108.34,108.75,25968.0,108.6,109.2,108.34,108.75,25968.0
2023-01-19 11:00:00,108.89,109.92,108.88,108.93,36609.0,108.89,109.92,108.88,108.93,36609.0
2023-01-19 11:30:00,108.94,109.6,108.79,109.43,23487.0,108.94,109.6,108.79,109.43,23487.0
2023-01-19 12:00:00,109.41,109.89,109.4,109.65,22045.0,109.41,109.89,109.4,109.65,22045.0
2023-01-19 12:30:00,109.7,110.01,109.43,109.98,14622.0,109.7,110.01,109.43,109.98,14622.0
2023-01-19 13:00:00,110.03,110.1,109.66,110.1,13770.0,110.03,110.1,109.66,110.1,13770.0
2023-01-19 13:30:00,110.2,110.55,110.03,110.34,18516.0,110.2,110.55,110.03,110.34,18516.0
2023-01-19 14:00:00,110.38,110.66,110.08,110.52,11794.0,110.38,110.66,110.08,110.52,11794.0
2023-01-19 14:30:00,110.53,110.78,110.42,110.55,8439.0,110.53,110.78,110.42,110.55,8439.0
2023-01-19 15:00:00,110.5,110.74,110.4,110.51,14059.0,110.5,110.74,110.4,110.51,14059.0
2023-01-19 15:30:00,110.56,110.72,110.22,110.56,46020.0,110.56,110.72,110.22,110.56,46020.0
2023-01-20 09:30:00,111.29,112.34,111.0,112.34,25939.0,111.29,112.34,111.0,112.34,25939.0
2023-01-20 10:00:00,112.37,112.68,111.81,112.17,20490.0,112.37,112.68,111.81,112.17,20490.0
2023-01-20 10:30:00,112.15,112.83,112.08,112.57,12061.0,112.15,112.83,112.08,112.57,12061.0
2023-01-20 11:00:00,112.54,113.12,112.54,112.87,11112.0,112.54,113.12,112.54,112.87,11112.0
2023-01-20 11:30:00,112.86,112.91,112.35,112.51,17486.0,112.86,112.91,112.35,112.51,17486.0
2023-01-20 12:00:00,112.55,112.76,112.31,112.69,6518.0,112.55,112.76,112.31,112.69,6518.0
2023-01-20 12:30:00,112.72,112.77,112.54,112.61,5080.0,112.72,112.77,112.54,112.61,5080.0
2023-01-20 13:00:00,112.6,112.89,112.45,112.89,13930.0,112.6,112.89,112.45,112.89,13930.0
2023-01-20 13:30:00,112.93,113.37,112.86,113.33,11146.0,112.93,113.37,112.86,113.33,11146.0
2023-01-20 14:00:00,113.31,113.55,113.08,113.11,25176.0,113.31,113.55,113.08,113.11,25176.0
2023-01-20 14:30:00,113.09,113.21,112.73,112.96,43112.0,113.09,113.21,112.73,112.96,43112.0
2023-01-20 15:00:00,112.99,113.45,112.67,113.45,44084.0,112.99,113.45,112.67,113.45,44084.0
2023-01-20 15:30:00,113.45,113.97,113.22,113.75,72831.0,113.45,113.97,113.22,113.75,72831.0
2023-01-23 09:30:00,114.34,116.26,114.34,115.52,108510.0,114.34,116.26,114.34,115.52,108510.0
2023-01-23 10:00:00,115.38,115.77,115.01,115.05,19256.0,115.38,115.77,115.01,115.05,19256.0
2023-01-23 10:30:00,115.02,116.07,114.64,116.07,14166.0,115.02,116.07,114.64,116.07,14166.0
2023-01-23 11:00:00,116.0,116.44,115.73,116.21,19732.0,116.0,116.44,115.73,116.21,19732.0
2023-01-23 11:30:00,116.14,116.4,116.05,116.31,37571.0,116.14,116.4,116.05,116.31,37571.0
2023-01-23 12:00:00,116.36,116.5,116.15,116.43,11226.0,116.36,116.5,116.15,116.43,11226.0
2023-01-23 12:30:00,116.43,116.95,116.42,116.8,11726.0,116.43,116.95,116.42,116.8,11726.0
2023-01-23 13:00:00,116.77,117.0,116.73,116.73,16698.0,116.77,117.0,116.73,116.73,16698.0
2023-01-23 13:30:00,116.76,117.3,116.75,117.03,30119.0,116.76,117.3,116.75,117.03,30119.0
2023-01-23 14:00:00,116.95,117.11,116.12,116.13,17270.0,116.95,117.11,116.12,116.13,17270.0
2023-01-23 14:30:00,116.19,116.3,115.42,115.7,21428.0,116.19,116.3,115.42,115.7,21428.0
2023-01-23 15:00:00,115.74,116.04,115.52,115.76,37954.0,115.74,116.04,115.52,115.76,37954.0
2023-01-23 15:30:00,115.79,115.79,115.27,115.63,128745.0,115.79,115.79,115.27,115.63,128745.0
2023-01-24 09:30:00,115.74,115.74,113.68,114.0,21018.0,115.74,115.74,113.68,114.0,21018.0
2023-01-24 10:00:00,114.04,115.16,113.51,115.02,36190.0,114.04,115.16,113.51,115.02,36190.0
2023-01-24 10:30:00,115.1,115.57,115.04,115.53,21782.0,115.1,115.57,115.04,115.53,21782.0
2023-01-24 11:00:00,115.58,115.88,115.38,115.7,23947.0,115.58,115.88,115.38,115.7,23947.0
2023-01-24 11:30:00,115.55,115.62,115.2,115.25,14285.0,115.55,115.62,115.2,115.25,14285.0
2023-01-24 12:00:00,115.17,115.2,114.66,114.78,14866.0,115.17,115.2,114.66,114.78,14866.0
2023-01-24 12:30:00,114.7,114.75,114.41,114.69,8477.0,114.7,114.75,114.41,114.69,8477.0
2023-01-24 13:00:00,114.65,114.8,114.44,114.7,6975.0,114.65,114.8,114.44,114.7,6975.0
2023-01-24 13:30:00,114.69,115.06,114.69,114.99,9235.0,114.69,115.06,114.69,114.99,9235.0
2023-01-24 14:00:00,114.96,114.96,114.25,114.27,5721.0,114.96,114.96,114.25,114.27,5721.0
2023-01-24 14:30:00,114.23,114.79,114.23,114.68,13850.0,114.23,114.79,114.23,114.68,13850.0
2023-01-24 15:00:00,114.7,114.76,114.45,114.73,10519.0,114.7,114.76,114.45,114.73,10519.0
2023-01-24 15:30:00,114.69,114.78,114.34,114.45,48594.0,114.69,114.78,114.34,114.45,48594.0
2023-01-25 09:30:00,114.44,114.77,113.5,113.91,29949.0,114.44,114.77,113.5,113.91,29949.0
2023-01-25 10:00:00,114.1,114.86,114.1,114.75,26832.0,114.1,114.86,114.1,114.75,26832.0
2023-01-25 10:30:00,114.64,114.81,114.06,114.39,18459.0,114.64,114.81,114.06,114.39,18459.0
2023-01-25 11:00:00,114.42,114.91,114.39,114.84,13337.0,114.42,114.91,114.39,114.84,13337.0
2023-01-25 11:30:00,114.78,115.0,114.59,114.83,10580.0,114.78,115.0,114.59,114.83,10580.0
2023-01-25 12:00:00,114.82,114.96,114.78,114.81,10964.0,114.82,114.96,114.78,114.81,10964.0
2023-01-25 12:30:00,114.83,115.15,114.82,114.89,13286.0,114.83,115.15,114.82,114.89,13286.0
2023-01-25 13:00:00,114.91,115.25,114.81,115.21,16822.0,114.91,115.25,114.81,115.21,16822.0
2023-01-25 13:30:00,115.19,115.77,115.19,115.46,25977.0,115.19,115.77,115.19,115.46,25977.0
2023-01-25 14:00:00,115.58,116.23,115.49,115.77,22736.0,115.58,116.23,115.49,115.77,22736.0
2023-01-25 14:30:00,115.78,116.0,115.74,115.96,9670.0,115.78,116.0,115.74,115.96,9670.0
2023-01-25 15:00:00,115.96,116.01,115.81,115.87,16050.0,115.96,116.01,115.81,115.87,16050.0
2023-01-25 15:30:00,115.92,116.0,115.71,115.75,41254.0,115.92,116.0,115.71,115.75,41254.0
2023-01-26 09:30:00,116.5,117.26,115.82,115.83,23114.0,116.5,117.26,115.82,115.83,23114.0
2023-01-26 10:00:00,115.84,116.55,115.0,115.92,13067.0,115.84,116.55,115.0,115.92,13067.0
2023-01-26 10:30:00,115.87,116.46,115.5,115.72,12231.0,115.87,116.46,115.5,115.72,12231.0
2023-01-26 11:00:00,115.78,116.57,115.77,116.37,10250.0,115.78,116.57,115.77,116.37,10250.0
2023-01-26 11:30:00,116.44,116.57,116.17,116.45,16468.0,116.44,116.57,116.17,116.45,16468.0
2023-01-26 12:00:00,116.48,116.68,116.25,116.44,17983.0,116.48,116.68,116.25,116.44,17983.0
2023-01-26 12:30:00,116.5,116.52,116.32,116.34,6880.0,116.5,116.52,116.32,116.34,6880.0
2023-01-26 13:00:00,116.43,116.48,116.0,116.0,6202.0,116.43,116.48,116.0,116.0,6202.0
2023-01-26 13:30:00,116.06,116.51,115.95,116.38,8896.0,116.06,116.51,115.95,116.38,8896.0
2023-01-26 14:00:00,116.41,116.61,116.32,116.47,9743.0,116.41,116.61,116.32,116.47,9743.0
2023-01-26 14:30:00,116.57,116.96,116.5,116.77,9246.0,116.57,116.96,116.5,116.77,9246.0
2023-01-26 15:00:00,116.76,117.0,116.55,116.95,21423.0,116.76,117.0,116.55,116.95,21423.0
2023-01-26 15:30:00,116.95,117.59,116.72,117.52,58296.0,116.95,117.59,116.72,117.52,58296.0
2023-01-27 09:30:00,117.83,120.2,117.05,119.75,30713.0,117.83,120.2,117.05,119.75,30713.0
2023-01-27 10:00:00,119.75,120.37,119.31,119.97,44486.0,119.75,120.37,119.31,119.97,44486.0
2023-01-27 10:30:00,119.95,119.97,119.36,119.78,25715.0,119.95,119.97,119.36,119.78,25715.0
2023-01-27 11:00:00,119.7,119.92,119.24,119.31,18064.0,119.7,119.92,119.24,119.31,18064.0
2023-01-27 11:30:00,119.32,119.38,118.28,118.56,15288.0,119.32,119.38,118.28,118.56,15288.0
2023-01-27 12:00:00,118.44,119.14,118.42,119.09,10583.0,118.44,119.14,118.42,119.09,10583.0
2023-01-27 12:30:00,119.1,119.85,118.96,119.55,12054.0,119.1,119.85,118.96,119.55,12054.0
2023-01-27 13:00:00,119.68,120.15,119.43,120.13,17564.0,119.68,120.15,119.43,120.13,17564.0
2023-01-27 13:30:00,120.08,120.69,120.0,120.55,30431.0,120.08,120.69,120.0,120.55,30431.0
2023-01-27 14:00:00,120.46,120.52,119.79,119.79,15088.0,120.46,120.52,119.79,119.79,15088.0
2023-01-27 14:30:00,119.92,120.41,119.88,120.29,16056.0,119.92,120.41,119.88,120.29,16056.0
2023-01-27 15:00:00,120.33,120.87,120.31,120.86,26523.0,120.33,120.87,120.31,120.86,26523.0
2023-01-27 15:30:00,120.86,121.4,120.77,121.36,73953.0,120.86,121.4,120.77,121.36,73953.0
2023-01-30 09:30:00,120.48,123.41,120.48,123.18,37388.0,120.48,123.41,120.48,123.18,37388.0
2023-01-30 10:00:00,123.19,124.56,123.16,123.71,57389.0,123.19,124.56,123.16,123.71,57389.0
2023-01-30 10:30:00,123.86,124.17,123.08,124.16,42930.0,123.86,124.17,123.08,124.16,42930.0
2023-01-30 11:00:00,124.16,124.96,124.03,124.86,42172.0,124.16,124.96,124.03,124.86,42172.0
2023-01-30 11:30:00,124.91,124.93,123.96,124.19,26728.0,124.91,124.93,123.96,124.19,26728.0
2023-01-30 12:00:00,124.21,124.79,124.14,124.38,22600.0,124.21,124.79,124.14,124.38,22600.0
2023-01-30 12:30:00,124.39,124.5,124.2,124.26,15212.0,124.39,124.5,124.2,124.26,15212.0
2023-01-30 13:00:00,124.27,124.34,124.02,124.23,14891.0,124.27,124.34,124.02,124.23,14891.0
2023-01-30 13:30:00,124.22,124.4,123.53,123.59,19473.0,124.22,124.4,123.53,123.59,19473.0
2023-01-30 14:00:00,123.6,124.2,123.59,124.11,15878.0,123.6,124.2,123.59,124.11,15878.0
2023-01-30 14:30:00,124.13,124.19,123.34,123.47,25985.0,124.13,124.19,123.34,123.47,25985.0
2023-01-30 15:00:00,123.54,123.63,123.09,123.29,33129.0,123.54,123.63,123.09,123.29,33129.0
2023-01-30 15:30:00,123.3,123.62,122.87,123.25,113817.0,123.3,123.62,122.87,123.25,113817.0
2023-01-31 09:30:00,124.0,124.79,123.53,124.47,22384.0,124.0,124.79,123.53,124.47,22384.0
2023-01-31 10:00:00,124.33,124.51,123.4,123.69,23484.0,124.33,124.51,123.4,123.69,23484.0
2023-01-31 10:30:00,123.8,124.35,123.69,124.35,14431.0,123.8,124.35,123.69,124.35,14431.0
2023-01-31 11:00:00,124.37,125.17,124.28,125.05,20880.0,124.37,125.17,124.28,125.05,20880.0
2023-01-31 11:30:00,124.99,125.63,124.83,125.12,13483.0,124.99,125.63,124.83,125.12,13483.0
2023-01-31 12:00:00,125.11,125.95,125.01,125.89,12867.0,125.11,125.95,125.01,125.89,12867.0
2023-01-31 12:30:00,125.85,125.87,125.49,125.86,9474.0,125.85,125.87,125.49,125.86,9474.0
2023-01-31 13:00:00,125.85,125.91,125.6,125.71,11365.0,125.85,125.91,125.6,125.71,11365.0
2023-01-31 13:30:00,125.72,125.8,125.57,125.76,10428.0,125.72,125.8,125.57,125.76,10428.0
2023-01-31 14:00:00,125.82,126.07,125.76,125.86,11162.0,125.82,126.07,125.76,125.86,11162.0
2023-01-31 14:30:00,125.95,126.1,125.65,125.81,12505.0,125.95,126.1,125.65,125.81,12505.0
2023-01-31 15:00:00,125.77,125.84,125.16,125.35,32960.0,125.77,125.84,125.16,125.35,32960.0
2023-01-31 15:30:00,125.35,126.73,125.21,126.72,84677.0,125.35,126.73,125.21,126.72,84677.0
2023-02-01 09:30:00,126.24,126.86,125.67,126.76,25548.0,126.24,126.86,125.67,126.76,25548.0
2023-02-01 10:00:00,126.77,127.4,126.03,127.3,14649.0,126.77,127.4,126.03,127.3,14649.0
2023-02-01 10:30:00,127.25,127.27,126.2,126.62,12615.0,127.25,127.27,126.2,126.62,12615.0
2023-02-01 11:00:00,126.53,127.2,126.53,127.11,15346.0,126.53,127.2,126.53,127.11,15346.0
2023-02-01 11:30:00,127.06,127.06,126.36,126.44,7079.0,127.06,127.06,126.36,126.44,7079.0
2023-02-01 12:00:00,126.44,126.63,126.29,126.5,6681.0,126.44,126.63,126.29,126.5,6681.0
2023-02-01 12:30:00,126.64,126.81,126.45,126.52,4528.0,126.64,126.81,126.45,126.52,4528.0
2023-02-01 13:00:00,126.51,126.73,126.02,126.32,11059.0,126.51,126.73,126.02,126.32,11059.0
2023-02-01 13:30:00,126.42,126.5,126.15,126.33,9652.0,126.42,126.5,126.15,126.33,9652.0
2023-02-01 14:00:00,126.31,126.32,125.52,126.23,11660.0,126.31,126.32,125.52,126.23,11660.0
2023-02-01 14:30:00,126.3,127.6,125.85,127.32,24353.0,126.3,127.6,125.85,127.32,24353.0
2023-02-01 15:00:00,127.38,129.65,127.32,129.65,31382.0,127.38,129.65,127.32,129.65,31382.0
2023-02-01 15:30:00,129.57,130.63,129.42,130.01,80403.0,129.57,130.63,129.42,130.01,80403.0
2023-02-02 09:30:00,131.49,132.96,130.34,131.68,64879.0,131.49,132.96,130.34,131.68,64879.0
2023-02-02 10:00:00,131.82,134.63,131.61,134.63,77503.0,131.82,134.63,131.61,134.63,77503.0
2023-02-02 10:30:00,134.66,137.18,134.62,136.36,94253.0,134.66,137.18,134.62,136.36,94253.0
2023-02-02 11:00:00,136.17,138.1,135.92,137.65,62760.0,136.17,138.1,135.92,137.65,62760.0
2023-02-02 11:30:00,137.65,137.98,136.41,137.07,72058.0,137.65,137.98,136.41,137.07,72058.0
2023-02-02 12:00:00,137.04,138.49,136.95,138.42,43287.0,137.04,138.49,136.95,138.42,43287.0
2023-02-02 12:30:00,138.46,140.17,138.32,140.14,115363.0,138.46,140.17,138.32,140.14,115363.0
2023-02-02 13:00:00,140.09,140.38,139.34,140.35,125957.0,140.09,140.38,139.34,140.35,125957.0
2023-02-02 13:30:00,140.36,140.45,139.17,139.34,40883.0,140.36,140.45,139.17,139.34,40883.0
2023-02-02 14:00:00,139.33,139.75,138.4,138.89,55784.0,139.33,139.75,138.4,138.89,55784.0
2023-02-02 14:30:00,138.74,138.75,137.1,137.36,60135.0,138.74,138.75,137.1,137.36,60135.0
2023-02-02 15:00:00,137.34,138.67,136.8,138.29,69646.0,137.34,138.67,136.8,138.29,69646.0
2023-02-02 15:30:00,138.29,138.44,137.18,137.89,158611.0,138.29,138.44,137.18,137.89,158611.0
2023-02-03 09:30:00,136.14,138.1,135.53,137.44,35946.0,136.14,138.1,135.53,137.44,35946.0
2023-02-03 10:00:00,137.44,138.54,136.65,138.1,30189.0,137.44,138.54,136.65,138.1,30189.0
2023-02-03 10:30:00,138.1,139.26,138.1,139.02,25183.0,138.1,139.26,138.1,139.02,25183.0
2023-02-03 11:00:00,139.13,139.61,139.07,139.25,18706.0,139.13,139.61,139.07,139.25,18706.0
2023-02-03 11:30:00,139.31,140.52,139.15,139.82,39322.0,139.31,140.52,139.15,139.82,39322.0
2023-02-03 12:00:00,139.82,139.82,138.95,139.0,21111.0,139.82,139.82,138.95,139.0,21111.0
2023-02-03 12:30:00,139.12,139.77,138.88,138.92,20466.0,139.12,139.77,138.88,138.92,20466.0
2023-02-03 13:00:00,138.81,138.97,138.41,138.69,13156.0,138.81,138.97,138.41,138.69,13156.0
2023-02-03 13:30:00,138.86,138.88,137.81,138.37,17011.0,138.86,138.88,137.81,138.37,17011.0
2023-02-03 14:00:00,138.35,138.61,137.77,138.08,16162.0,138.35,138.61,137.77,138.08,16162.0
2023-02-03 14:30:00,138.02,138.13,137.48,137.48,26089.0,138.02,138.13,137.48,137.48,26089.0
2023-02-03 15:00:00,137.36,137.36,136.85,137.02,31886.0,137.36,137.36,136.85,137.02,31886.0
2023-02-03 15:30:00,137.1,137.3,136.69,136.92,90981.0,137.1,137.3,136.69,136.92,90981.0
2023-02-06 09:30:00,136.74,137.85,135.61,135.91,30926.0,136.74,137.85,135.61,135.91,30926.0
2023-02-06 10:00:00,135.9,136.15,133.44,133.82,64384.0,135.9,136.15,133.44,133.82,64384.0
2023-02-06 10:30:00,133.73,134.13,133.29,133.74,47792.0,133.73,134.13,133.29,133.74,47792.0
2023-02-06 11:00:00,133.73,133.76,132.89,133.34,39714.0,133.73,133.76,132.89,133.34,39714.0
2023-02-06 11:30:00,133.35,134.01,132.8,133.69,32853.0,133.35,134.01,132.8,133.69,32853.0
2023-02-06 12:00:00,133.66,133.98,133.5,133.72,11343.0,133.66,133.98,133.5,133.72,11343.0
2023-02-06 12:30:00,133.73,134.17,133.3,133.5,23544.0,133.73,134.17,133.3,133.5,23544.0
2023-02-06 13:00:00,133.5,134.13,133.39,133.87,22788.0,133.5,134.13,133.39,133.87,22788.0
2023-02-06 13:30:00,133.87,134.72,133.75,134.72,30436.0,133.87,134.72,133.75,134.72,30436.0
2023-02-06 14:00:00,134.78,135.12,134.17,134.41,26986.0,134.78,135.12,134.17,134.41,26986.0
2023-02-06 14:30:00,134.5,135.05,134.34,134.76,31946.0,134.5,135.05,134.34,134.76,31946.0
2023-02-06 15:00:00,134.77,135.03,134.55,134.79,22019.0,134.77,135.03,134.55,134.79,22019.0
2023-02-06 15:30:00,134.83,135.37,134.55,134.78,87494.0,134.83,135.37,134.55,134.78,87494.0
2023-02-07 09:30:00,133.32,134.2,133.15,133.8,24159.0,133.32,134.2,133.15,133.8,24159.0
2023-02-07 10:00:00,133.73,133.73,132.01,132.22,37593.0,133.73,133.73,132.01,132.22,37593.0
2023-02-07 10:30:00,132.23,133.75,132.23,132.89,22067.0,132.23,133.75,132.23,132.89,22067.0
2023-02-07 11:00:00,132.93,133.39,132.88,132.98,27877.0,132.93,133.39,132.88,132.98,27877.0
2023-02-07 11:30:00,132.93,133.09,132.29,132.34,27211.0,132.93,133.09,132.29,132.34,27211.0
2023-02-07 12:00:00,132.39,132.68,132.05,132.19,7625.0,132.39,132.68,132.05,132.19,7625.0
2023-02-07 12:30:00,132.22,133.31,131.93,133.19,8167.0,132.22,133.31,131.93,133.19,8167.0
2023-02-07 13:00:00,133.18,133.28,131.66,131.66,14296.0,133.18,133.28,131.66,131.66,14296.0
2023-02-07 13:30:00,131.52,131.84,131.11,131.69,17796.0,131.52,131.84,131.11,131.69,17796.0
2023-02-07 14:00:00,131.63,132.9,131.62,132.75,11694.0,131.63,132.9,131.62,132.75,11694.0
2023-02-07 14:30:00,132.62,133.09,132.36,132.64,35226.0,132.62,133.09,132.36,132.64,35226.0
2023-02-07 15:00:00,132.5,132.96,132.09,132.82,58387.0,132.5,132.96,132.09,132.82,58387.0
2023-02-07 15:30:00,132.75,133.37,132.51,133.19,101410.0,132.75,133.37,132.51,133.19,101410.0
2023-02-08 09:30:00,133.15,133.62,131.77,133.56,31130.0,133.15,133.62,131.77,133.56,31130.0
2023-02-08 10:00:00,133.58,133.95,132.9,133.76,64333.0,133.58,133.95,132.9,133.76,64333.0
2023-02-08 10:30:00,133.62,133.9,132.93,133.75,20175.0,133.62,133.9,132.93,133.75,20175.0
2023-02-08 11:00:00,133.69,134.11,132.91,133.18,20486.0,133.69,134.11,132.91,133.18,20486.0
2023-02-08 11:30:00,133.18,133.49,132.93,133.49,11899.0,133.18,133.49,132.93,133.49,11899.0
2023-02-08 12:00:00,133.43,133.6,132.94,133.39,11172.0,133.43,133.6,132.94,133.39,11172.0
2023-02-08 12:30:00,133.5,133.96,133.3,133.84,8402.0,133.5,133.96,133.3,133.84,8402.0
2023-02-08 13:00:00,133.97,134.54,133.89,133.89,15012.0,133.97,134.54,133.89,133.89,15012.0
2023-02-08 13:30:00,133.96,134.21,133.6,133.67,13738.0,133.96,134.21,133.6,133.67,13738.0
2023-02-08 14:00:00,133.73,133.92,133.38,133.77,16501.0,133.73,133.92,133.38,133.77,16501.0
2023-02-08 14:30:00,133.8,134.15,133.59,134.11,27155.0,133.8,134.15,133.59,134.11,27155.0
2023-02-08 15:00:00,134.04,134.06,133.44,133.5,13660.0,134.04,134.06,133.44,133.5,13660.0
2023-02-08 15:30:00,133.5,133.83,133.03,133.03,60182.0,133.5,133.83,133.03,133.03,60182.0
2023-02-09 09:30:00,133.91,135.98,133.91,134.22,15170.0,133.91,135.98,133.91,134.22,15170.0
2023-02-09 10:00:00,134.47,136.13,134.31,135.65,12423.0,134.47,136.13,134.31,135.65,12423.0
2023-02-09 10:30:00,135.5,136.18,135.26,135.68,28941.0,135.5,136.18,135.26,135.68,28941.0
2023-02-09 11:00:00,135.78,136.2,135.5,135.56,37105.0,135.78,136.2,135.5,135.56,37105.0
2023-02-09 11:30:00,135.64,135.94,135.53,135.71,15776.0,135.64,135.94,135.53,135.71,15776.0
2023-02-09 12:00:00,135.77,135.81,134.58,134.73,47824.0,135.77,135.81,134.58,134.73,47824.0
2023-02-09 12:30:00,134.44,134.44,133.52,133.85,14445.0,134.44,134.44,133.52,133.85,14445.0
2023-02-09 13:00:00,133.93,134.19,133.73,134.08,6284.0,133.93,134.19,133.73,134.08,6284.0
2023-02-09 13:30:00,134.03,134.34,133.78,133.9,21858.0,134.03,134.34,133.78,133.9,21858.0
2023-02-09 14:00:00,134.0,134.14,133.45,133.65,6510.0,134.0,134.14,133.45,133.65,6510.0
2023-02-09 14:30:00,133.51,134.13,133.48,133.85,12801.0,133.51,134.13,133.48,133.85,12801.0
2023-02-09 15:00:00,133.79,133.91,133.38,133.65,8707.0,133.79,133.91,133.38,133.65,8707.0
2023-02-09 15:30:00,133.6,133.73,133.03,133.68,45196.0,133.6,133.73,133.03,133.68,45196.0
2023-02-10 09:30:00,133.22,133.54,132.46,132.63,30634.0,133.22,133.54,132.46,132.63,30634.0
2023-02-10 10:00:00,132.42,133.37,132.1,132.72,17689.0,132.42,133.37,132.1,132.72,17689.0
2023-02-10 10:30:00,132.69,133.4,132.38,133.23,28312.0,132.69,133.4,132.38,133.23,28312.0
2023-02-10 11:00:00,133.3,133.79,132.69,132.91,40243.0,133.3,133.79,132.69,132.91,40243.0
2023-02-10 11:30:00,132.76,132.84,132.25,132.59,26913.0,132.76,132.84,132.25,132.59,26913.0
2023-02-10 12:00:00,132.71,132.87,132.5,132.83,4847.0,132.71,132.87,132.5,132.83,4847.0
2023-02-10 12:30:00,132.93,133.13,132.84,133.02,7305.0,132.93,133.13,132.84,133.02,7305.0
2023-02-10 13:00:00,133.12,133.5,132.83,133.42,5017.0,133.12,133.5,132.83,133.42,5017.0
2023-02-10 13:30:00,133.35,133.41,132.94,133.0,4271.0,133.35,133.41,132.94,133.0,4271.0
2023-02-10 14:00:00,132.99,133.55,132.92,133.55,62443.0,132.99,133.55,132.92,133.55,62443.0
2023-02-10 14:30:00,133.46,133.62,133.22,133.34,7940.0,133.46,133.62,133.22,133.34,7940.0
2023-02-10 15:00:00,133.34,133.83,133.34,133.5,22536.0,133.34,133.83,133.34,133.5,22536.0
2023-02-10 15:30:00,133.59,134.01,133.53,133.8,56216.0,133.59,134.01,133.53,133.8,56216.0
2023-02-13 09:30:00,133.69,134.5,132.98,133.91,11231.0,133.69,134.5,132.98,133.91,11231.0
2023-02-13 10:00:00,134.08,134.21,133.51,133.81,13967.0,134.08,134.21,133.51,133.81,13967.0
2023-02-13 10:30:00,133.78,134.42,133.69,134.31,12647.0,133.78,134.42,133.69,134.31,12647.0
2023-02-13 11:00:00,134.25,134.76,134.1,134.5,13275.0,134.25,134.76,134.1,134.5,13275.0
2023-02-13 11:30:00,134.59,134.68,134.09,134.57,16327.0,134.59,134.68,134.09,134.57,16327.0
2023-02-13 12:00:00,134.71,135.3,134.56,135.19,18208.0,134.71,135.3,134.56,135.19,18208.0
2023-02-13 12:30:00,135.21,135.21,134.81,134.84,11609.0,135.21,135.21,134.81,134.84,11609.0
2023-02-13 13:00:00,134.78,135.1,134.59,134.94,10096.0,134.78,135.1,134.59,134.94,10096.0
2023-02-13 13:30:00,135.05,135.11,134.91,134.94,5549.0,135.05,135.11,134.91,134.94,5549.0
2023-02-13 14:00:00,134.92,135.03,134.56,134.96,12096.0,134.92,135.03,134.56,134.96,12096.0
2023-02-13 14:30:00,134.88,135.01,134.55,134.83,17929.0,134.88,135.01,134.55,134.83,17929.0
2023-02-13 15:00:00,134.87,135.16,134.65,135.0,18782.0,134.87,135.16,134.65,135.0,18782.0
2023-02-13 15:30:00,134.99,135.81,134.82,135.6,113362.0,134.99,135.81,134.82,135.6,113362.0
2023-02-14 09:30:00,134.84,136.08,133.68,135.99,27396.0,134.84,136.08,133.68,135.99,27396.0
2023-02-14 10:00:00,136.02,136.56,135.85,136.14,18409.0,136.02,136.56,135.85,136.14,18409.0
2023-02-14 10:30:00,136.21,136.31,135.71,135.94,41854.0,136.21,136.31,135.71,135.94,41854.0
2023-02-14 11:00:00,135.91,136.36,135.8,136.05,18401.0,135.91,136.36,135.8,136.05,18401.0
2023-02-14 11:30:00,136.05,136.38,135.55,136.38,31934.0,136.05,136.38,135.55,136.38,31934.0
2023-02-14 12:00:00,136.37,137.39,136.23,136.98,19464.0,136.37,137.39,136.23,136.98,19464.0
2023-02-14 12:30:00,136.99,137.32,136.64,137.32,14500.0,136.99,137.32,136.64,137.32,14500.0
2023-02-14 13:00:00,137.27,138.78,137.27,138.42,41218.0,137.27,138.78,137.27,138.42,41218.0
2023-02-14 13:30:00,138.48,139.17,138.47,138.96,31760.0,138.48,139.17,138.47,138.96,31760.0
2023-02-14 14:00:00,138.96,139.26,138.71,139.12,35982.0,138.96,139.26,138.71,139.12,35982.0
2023-02-14 14:30:00,139.06,139.51,138.95,139.01,21276.0,139.06,139.51,138.95,139.01,21276.0
2023-02-14 15:00:00,138.97,139.75,138.86,139.67,29341.0,138.97,139.75,138.86,139.67,29341.0
2023-02-14 15:30:00,139.62,140.56,139.51,140.08,211519.0,139.62,140.56,139.51,140.08,211519.0
2023-02-15 09:30:00,137.32,137.99,135.76,136.75,82518.0,137.32,137.99,135.76,136.75,82518.0
2023-02-15 10:00:00,136.75,138.24,136.75,138.13,48047.0,136.75,138.24,136.75,138.13,48047.0
2023-02-15 10:30:00,138.11,139.39,137.93,139.03,78985.0,138.11,139.39,137.93,139.03,78985.0
2023-02-15 11:00:00,138.9,139.37,138.11,138.84,83931.0,138.9,139.37,138.11,138.84,83931.0
2023-02-15 11:30:00,138.83,139.46,138.52,139.2,43993.0,138.83,139.46,138.52,139.2,43993.0
2023-02-15 12:00:00,139.2,139.64,138.92,139.05,58562.0,139.2,139.64,138.92,139.05,58562.0
2023-02-15 12:30:00,138.94,139.42,138.83,139.04,37345.0,138.94,139.42,138.83,139.04,37345.0
2023-02-15 13:00:00,139.19,139.78,138.91,139.75,14897.0,139.19,139.78,138.91,139.75,14897.0
2023-02-15 13:30:00,139.82,139.85,139.53,139.69,13673.0,139.82,139.85,139.53,139.69,13673.0
2023-02-15 14:00:00,139.69,139.9,139.53,139.64,9008.0,139.69,139.9,139.53,139.64,9008.0
2023-02-15 14:30:00,139.76,140.08,139.59,140.01,29355.0,139.76,140.08,139.59,140.01,29355.0
2023-02-15 15:00:00,140.04,140.45,140.01,140.42,48705.0,140.04,140.45,140.01,140.42,48705.0
2023-02-15 15:30:00,140.42,141.04,140.35,140.52,127284.0,140.42,141.04,140.35,140.52,127284.0
2023-02-16 09:30:00,138.28,139.09,137.8,138.4,38704.0,138.28,139.09,137.8,138.4,38704.0
2023-02-16 10:00:00,138.25,139.08,137.82,139.08,18950.0,138.25,139.08,137.82,139.08,18950.0
2023-02-16 10:30:00,139.09,139.31,138.86,139.19,25359.0,139.09,139.31,138.86,139.19,25359.0
2023-02-16 11:00:00,139.15,139.61,138.93,139.15,28713.0,139.15,139.61,138.93,139.15,28713.0
2023-02-16 11:30:00,139.09,139.61,138.99,139.4,15906.0,139.09,139.61,138.99,139.4,15906.0
2023-02-16 12:00:00,139.5,140.41,139.46,140.41,12693.0,139.5,140.41,139.46,140.41,12693.0
2023-02-16 12:30:00,140.33,141.0,140.14,140.97,16181.0,140.33,141.0,140.14,140.97,16181.0
2023-02-16 13:00:00,140.94,141.24,140.72,141.04,18775.0,140.94,141.24,140.72,141.04,18775.0
2023-02-16 13:30:00,141.06,141.91,140.96,141.63,32881.0,141.06,141.91,140.96,141.63,32881.0
2023-02-16 14:00:00,141.81,142.36,141.43,141.64,23128.0,141.81,142.36,141.43,141.64,23128.0
2023-02-16 14:30:00,141.7,142.3,141.5,142.06,24852.0,141.7,142.3,141.5,142.06,24852.0
2023-02-16 15:00:00,142.06,142.22,140.97,141.24,39986.0,142.06,142.22,140.97,141.24,39986.0
2023-02-16 15:30:00,141.24,141.65,140.51,141.26,208024.0,141.24,141.65,140.51,141.26,208024.0
2023-02-17 09:30:00,146.75,155.0,146.02,153.69,377693.0,146.75,155.0,146.02,153.69,377693.0
2023-02-17 10:00:00,153.72,154.99,152.27,153.54,245252.0,153.72,154.99,152.27,153.54,245252.0
2023-02-17 10:30:00,153.85,156.26,153.45,154.28,164094.0,153.85,156.26,153.45,154.28,164094.0
2023-02-17 11:00:00,154.27,155.53,153.7,154.4,96441.0,154.27,155.53,153.7,154.4,96441.0
2023-02-17 11:30:00,154.41,154.43,153.47,154.16,76606.0,154.41,154.43,153.47,154.16,76606.0
2023-02-17 12:00:00,154.09,154.44,153.54,153.9,86325.0,154.09,154.44,153.54,153.9,86325.0
2023-02-17 12:30:00,153.9,155.13,153.63,155.02,106379.0,153.9,155.13,153.63,155.02,106379.0
2023-02-17 13:00:00,155.0,155.22,154.51,154.86,84941.0,155.0,155.22,154.51,154.86,84941.0
2023-02-17 13:30:00,154.8,156.49,154.71,155.67,150980.0,154.8,156.49,154.71,155.67,150980.0
2023-02-17 14:00:00,155.71,156.5,155.57,156.04,86123.0,155.71,156.5,155.57,156.04,86123.0
2023-02-17 14:30:00,156.05,156.23,154.95,155.87,82768.0,156.05,156.23,154.95,155.87,82768.0
2023-02-17 15:00:00,156.0,157.2,155.88,156.91,116047.0,156.0,157.2,155.88,156.91,116047.0
2023-02-17 15:30:00,156.83,158.3,156.82,157.31,267675.0,156.83,158.3,156.82,157.31,267675.0
2023-02-21 09:30:00,153.39,154.4,150.39,150.42,230982.0,153.39,154.4,150.39,150.42,230982.0
2023-02-21 10:00:00,150.37,150.57,146.82,147.32,124610.0,150.37,150.57,146.82,147.32,124610.0
2023-02-21 10:30:00,147.36,147.64,145.72,146.13,73750.0,147.36,147.64,145.72,146.13,73750.0
2023-02-21 11:00:00,146.3,147.54,146.0,146.5,117660.0,146.3,147.54,146.0,146.5,117660.0
2023-02-21 11:30:00,146.56,147.19,145.61,147.0,49831.0,146.56,147.19,145.61,147.0,49831.0
2023-02-21 12:00:00,147.06,147.43,145.73,145.97,27640.0,147.06,147.43,145.73,145.97,27640.0
2023-02-21 12:30:00,145.97,146.54,145.52,146.49,49368.0,145.97,146.54,145.52,146.49,49368.0
2023-02-21 13:00:00,146.49,146.65,145.88,145.99,43715.0,146.49,146.65,145.88,145.99,43715.0
2023-02-21 13:30:00,145.87,146.2,145.2,146.04,45849.0,145.87,146.2,145.2,146.04,45849.0
2023-02-21 14:00:00,146.05,146.81,145.99,146.23,33489.0,146.05,146.81,145.99,146.23,33489.0
2023-02-21 14:30:00,146.23,146.88,146.05,146.12,30952.0,146.23,146.88,146.05,146.12,30952.0
2023-02-21 15:00:00,146.09,146.36,145.04,145.11,52083.0,146.09,146.36,145.04,145.11,52083.0
2023-02-21 15:30:00,145.07,145.19,143.11,143.23,184539.0,145.07,145.19,143.11,143.23,184539.0
2023-02-22 09:30:00,144.46,147.5,144.46,145.4,58173.0,144.46,147.5,144.46,145.4,58173.0
2023-02-22 10:00:00,145.34,145.62,144.65,145.5,44766.0,145.34,145.62,144.65,145.5,44766.0
2023-02-22 10:30:00,145.5,147.09,144.93,147.02,30144.0,145.5,147.09,144.93,147.02,30144.0
2023-02-22 11:00:00,147.11,147.32,146.04,146.33,20367.0,147.11,147.32,146.04,146.33,20367.0
2023-02-22 11:30:00,146.31,146.94,146.31,146.94,11298.0,146.31,146.94,146.31,146.94,11298.0
2023-02-22 12:00:00,146.88,146.88,146.0,146.03,13284.0,146.88,146.88,146.0,146.03,13284.0
2023-02-22 12:30:00,146.08,146.39,145.88,145.93,19679.0,146.08,146.39,145.88,145.93,19679.0
2023-02-22 13:00:00,145.83,146.13,145.52,145.7,19765.0,145.83,146.13,145.52,145.7,19765.0
2023-02-22 13:30:00,145.65,145.72,145.06,145.56,25721.0,145.65,145.72,145.06,145.56,25721.0
2023-02-22 14:00:00,145.74,145.85,144.78,145.01,24327.0,145.74,145.85,144.78,145.01,24327.0
2023-02-22 14:30:00,144.99,145.04,143.68,143.73,53169.0,144.99,145.04,143.68,143.73,53169.0
2023-02-22 15:00:00,143.81,144.14,143.64,143.96,34150.0,143.81,144.14,143.64,143.96,34150.0
2023-02-22 15:30:00,143.9,144.05,143.41,143.87,56295.0,143.9,144.05,143.41,143.87,56295.0
2023-02-23 09:30:00,144.94,145.48,141.72,142.85,59502.0,144.94,145.48,141.72,142.85,59502.0
2023-02-23 10:00:00,142.9,143.25,142.22,142.99,19749.0,142.9,143.25,142.22,142.99,19749.0
2023-02-23 10:30:00,142.87,142.87,141.12,142.0,27595.0,142.87,142.87,141.12,142.0,27595.0
2023-02-23 11:00:00,141.99,142.58,141.95,142.15,27728.0,141.99,142.58,141.95,142.15,27728.0
2023-02-23 11:30:00,142.15,142.16,141.19,141.4,10742.0,142.15,142.16,141.19,141.4,10742.0
2023-02-23 12:00:00,141.22,141.47,140.98,141.09,15958.0,141.22,141.47,140.98,141.09,15958.0
2023-02-23 12:30:00,141.05,141.44,140.8,141.0,16834.0,141.05,141.44,140.8,141.0,16834.0
2023-02-23 13:00:00,141.0,141.14,140.36,140.68,11865.0,141.0,141.14,140.36,140.68,11865.0
2023-02-23 13:30:00,140.76,141.23,140.76,140.95,11848.0,140.76,141.23,140.76,140.95,11848.0
2023-02-23 14:00:00,140.97,141.76,140.96,141.51,10181.0,140.97,141.76,140.96,141.51,10181.0
2023-02-23 14:30:00,141.53,141.87,141.37,141.55,23767.0,141.53,141.87,141.37,141.55,23767.0
2023-02-23 15:00:00,141.53,142.83,141.53,142.63,21889.0,141.53,142.83,141.53,142.63,21889.0
2023-02-23 15:30:00,142.58,142.77,141.82,141.93,80649.0,142.58,142.77,141.82,141.93,80649.0
2023-02-24 09:30:00,139.36,141.09,139.15,140.3,43027.0,139.36,141.09,139.15,140.3,43027.0
2023-02-24 10:00:00,140.46,141.01,138.29,139.03,48198.0,140.46,141.01,138.29,139.03,48198.0
2023-02-24 10:30:00,139.27,139.29,138.21,138.37,39116.0,139.27,139.29,138.21,138.37,39116.0
2023-02-24 11:00:00,138.45,139.03,138.03,139.0,25554.0,138.45,139.03,138.03,139.0,25554.0
2023-02-24 11:30:00,139.03,139.13,138.53,138.73,24961.0,139.03,139.13,138.53,138.73,24961.0
2023-02-24 12:00:00,138.69,139.03,138.47,138.9,13567.0,138.69,139.03,138.47,138.9,13567.0
2023-02-24 12:30:00,139.02,139.02,137.94,138.11,16217.0,139.02,139.02,137.94,138.11,16217.0
2023-02-24 13:00:00,138.13,138.42,138.01,138.03,12216.0,138.13,138.42,138.01,138.03,12216.0
2023-02-24 13:30:00,137.99,138.43,137.72,138.3,15681.0,137.99,138.43,137.72,138.3,15681.0
2023-02-24 14:00:00,138.2,138.95,138.2,138.69,14940.0,138.2,138.95,138.2,138.69,14940.0
2023-02-24 14:30:00,138.73,139.73,138.68,139.37,15734.0,138.73,139.73,138.68,139.37,15734.0
2023-02-24 15:00:00,139.4,139.77,139.26,139.26,18344.0,139.4,139.77,139.26,139.26,18344.0
2023-02-24 15:30:00,139.26,139.38,138.59,139.24,66543.0,139.26,139.38,138.59,139.24,66543.0
2023-02-27 09:30:00,141.36,141.74,139.68,141.14,76127.0,141.36,141.74,139.68,141.14,76127.0
2023-02-27 10:00:00,141.19,141.75,140.15,140.26,30447.0,141.19,141.75,140.15,140.26,30447.0
2023-02-27 10:30:00,140.31,140.44,139.33,139.98,20539.0,140.31,140.44,139.33,139.98,20539.0
2023-02-27 11:00:00,140.0,140.32,139.37,139.52,13430.0,140.0,140.32,139.37,139.52,13430.0
2023-02-27 11:30:00,139.36,139.68,139.2,139.37,11238.0,139.36,139.68,139.2,139.37,11238.0
2023-02-27 12:00:00,139.34,139.35,138.85,138.94,9123.0,139.34,139.35,138.85,138.94,9123.0
2023-02-27 12:30:00,139.02,139.62,139.0,139.18,9649.0,139.02,139.62,139.0,139.18,9649.0
2023-02-27 13:00:00,139.12,139.29,138.97,139.04,9356.0,139.12,139.29,138.97,139.04,9356.0
2023-02-27 13:30:00,139.08,139.32,138.66,138.86,9970.0,139.08,139.32,138.66,138.86,9970.0
2023-02-27 14:00:00,138.91,139.23,138.7,139.16,12245.0,138.91,139.23,138.7,139.16,12245.0
2023-02-27 14:30:00,139.15,139.8,138.94,139.57,30990.0,139.15,139.8,138.94,139.57,30990.0
2023-02-27 15:00:00,139.5,139.59,139.02,139.49,18328.0,139.5,139.59,139.02,139.49,18328.0
2023-02-27 15:30:00,139.44,139.72,139.19,139.67,48977.0,139.44,139.72,139.19,139.67,48977.0
2023-02-28 09:30:00,139.08,140.75,138.51,140.1,75032.0,139.08,140.75,138.51,140.1,75032.0
2023-02-28 10:00:00,139.86,140.52,139.0,139.03,16345.0,139.86,140.52,139.0,139.03,16345.0
2023-02-28 10:30:00,138.89,139.47,138.72,139.37,7923.0,138.89,139.47,138.72,139.37,7923.0
2023-02-28 11:00:00,139.55,139.71,139.11,139.11,12066.0,139.55,139.71,139.11,139.11,12066.0
2023-02-28 11:30:00,139.19,139.24,137.77,137.89,20967.0,139.19,139.24,137.77,137.89,20967.0
2023-02-28 12:00:00,137.93,138.17,137.32,137.45,13534.0,137.93,138.17,137.32,137.45,13534.0
2023-02-28 12:30:00,137.35,138.09,137.35,138.06,17786.0,137.35,138.09,137.35,138.06,17786.0
2023-02-28 13:00:00,138.09,138.43,137.87,138.29,9879.0,138.09,138.43,137.87,138.29,9879.0
2023-02-28 13:30:00,138.41,138.41,138.0,138.19,9628.0,138.41,138.41,138.0,138.19,9628.0
2023-02-28 14:00:00,138.27,138.5,138.17,138.33,10290.0,138.27,138.5,138.17,138.33,10290.0
2023-02-28 14:30:00,138.25,138.25,137.79,137.79,9592.0,138.25,138.25,137.79,137.79,9592.0
2023-02-28 15:00:00,137.73,137.85,137.32,137.46,19179.0,137.73,137.85,137.32,137.46,19179.0
2023-02-28 15:30:00,137.44,137.46,136.47,136.51,99215.0,137.44,137.46,136.47,136.51,99215.0
2023-03-01 09:30:00,135.46,137.98,134.65,136.3,50672.0,135.46,137.98,134.65,136.3,50672.0
2023-03-01 10:00:00,136.29,136.86,135.69,136.83,27575.0,136.29,136.86,135.69,136.83,27575.0
2023-03-01 10:30:00,136.97,137.84,136.69,137.46,14285.0,136.97,137.84,136.69,137.46,14285.0
2023-03-01 11:00:00,137.29,137.38,136.44,136.79,16139.0,137.29,137.38,136.44,136.79,16139.0
2023-03-01 11:30:00,136.73,137.33,136.49,137.13,35795.0,136.73,137.33,136.49,137.13,35795.0
2023-03-01 12:00:00,137.19,137.96,136.97,137.38,18204.0,137.19,137.96,136.97,137.38,18204.0
2023-03-01 12:30:00,137.27,137.7,137.27,137.47,9694.0,137.27,137.7,137.27,137.47,9694.0
2023-03-01 13:00:00,137.39,137.39,136.83,136.85,10345.0,137.39,137.39,136.83,136.85,10345.0
2023-03-01 13:30:00,136.81,136.96,136.33,136.61,17139.0,136.81,136.96,136.33,136.61,17139.0
2023-03-01 14:00:00,136.71,136.87,136.42,136.46,11881.0,136.71,136.87,136.42,136.46,11881.0
2023-03-01 14:30:00,136.41,137.12,136.41,137.02,11923.0,136.41,137.12,136.41,137.02,11923.0
2023-03-01 15:00:00,137.06,137.57,137.01,137.05,12804.0,137.06,137.57,137.01,137.05,12804.0
2023-03-01 15:30:00,137.04,137.59,137.02,137.25,62360.0,137.04,137.59,137.02,137.25,62360.0
2023-03-02 09:30:00,136.66,137.03,135.63,136.7,22172.0,136.66,137.03,135.63,136.7,22172.0
2023-03-02 10:00:00,136.59,137.06,135.48,135.89,19217.0,136.59,137.06,135.48,135.89,19217.0
2023-03-02 10:30:00,135.86,136.5,135.86,136.18,7167.0,135.86,136.5,135.86,136.18,7167.0
2023-03-02 11:00:00,136.14,136.28,135.9,135.93,10691.0,136.14,136.28,135.9,135.93,10691.0
2023-03-02 11:30:00,135.92,136.19,135.87,135.96,25901.0,135.92,136.19,135.87,135.96,25901.0
2023-03-02 12:00:00,135.98,136.25,135.93,136.15,14016.0,135.98,136.25,135.93,136.15,14016.0
2023-03-02 12:30:00,136.2,136.44,136.2,136.4,6484.0,136.2,136.44,136.2,136.4,6484.0
2023-03-02 13:00:00,136.35,136.43,135.96,135.96,12396.0,136.35,136.43,135.96,135.96,12396.0
2023-03-02 13:30:00,135.98,136.62,135.92,136.52,20597.0,135.98,136.62,135.92,136.52,20597.0
2023-03-02 14:00:00,136.54,136.93,136.22,136.41,13339.0,136.54,136.93,136.22,136.41,13339.0
2023-03-02 14:30:00,136.43,136.5,135.99,136.0,12966.0,136.43,136.5,135.99,136.0,12966.0
2023-03-02 15:00:00,136.09,136.3,135.92,136.19,25769.0,136.09,136.3,135.92,136.19,25769.0
2023-03-02 15:30:00,136.19,136.57,135.82,136.29,60368.0,136.19,136.57,135.82,136.29,60368.0
2023-03-03 09:30:00,136.95,137.63,135.85,137.46,41373.0,136.95,137.63,135.85,137.46,41373.0
2023-03-03 10:00:00,137.45,137.92,136.49,137.84,24357.0,137.45,137.92,136.49,137.84,24357.0
2023-03-03 10:30:00,137.76,138.38,137.76,137.96,29540.0,137.76,138.38,137.76,137.96,29540.0
2023-03-03 11:00:00,137.96,138.16,137.57,137.87,34403.0,137.96,138.16,137.57,137.87,34403.0
2023-03-03 11:30:00,137.88,138.63,137.71,138.51,27034.0,137.88,138.63,137.71,138.51,27034.0
2023-03-03 12:00:00,138.58,139.08,138.55,139.04,22305.0,138.58,139.08,138.55,139.04,22305.0
2023-03-03 12:30:00,139.0,139.18,138.86,139.04,17676.0,139.0,139.18,138.86,139.04,17676.0
2023-03-03 13:00:00,139.09,139.56,139.08,139.49,20440.0,139.09,139.56,139.08,139.49,20440.0
2023-03-03 13:30:00,139.51,139.93,139.48,139.93,20134.0,139.51,139.93,139.48,139.93,20134.0
2023-03-03 14:00:00,139.9,140.04,139.64,139.66,30921.0,139.9,140.04,139.64,139.66,30921.0
2023-03-03 14:30:00,139.68,140.09,139.61,140.03,36569.0,139.68,140.09,139.61,140.03,36569.0
2023-03-03 15:00:00,140.08,140.46,139.93,140.18,47781.0,140.08,140.46,139.93,140.18,47781.0
2023-03-03 15:30:00,140.19,140.58,139.86,140.58,153182.0,140.19,140.58,139.86,140.58,153182.0
2023-03-06 09:30:00,140.55,141.62,140.22,140.22,67033.0,140.55,141.62,140.22,140.22,67033.0
2023-03-06 10:00:00,140.22,142.21,140.12,142.21,26754.0,140.22,142.21,140.12,142.21,26754.0
2023-03-06 10:30:00,142.22,142.25,140.95,141.76,26245.0,142.22,142.25,140.95,141.76,26245.0
2023-03-06 11:00:00,141.77,141.77,140.72,141.43,23195.0,141.77,141.77,140.72,141.43,23195.0
2023-03-06 11:30:00,141.47,141.96,141.43,141.77,18665.0,141.47,141.96,141.43,141.77,18665.0
2023-03-06 12:00:00,141.81,141.81,141.01,141.13,24968.0,141.81,141.81,141.01,141.13,24968.0
2023-03-06 12:30:00,141.09,141.09,139.67,140.18,32023.0,141.09,141.09,139.67,140.18,32023.0
2023-03-06 13:00:00,140.25,140.27,139.61,139.94,21974.0,140.25,140.27,139.61,139.94,21974.0
2023-03-06 13:30:00,139.83,139.99,139.48,139.65,11631.0,139.83,139.99,139.48,139.65,11631.0
2023-03-06 14:00:00,139.69,139.98,139.3,139.65,21890.0,139.69,139.98,139.3,139.65,21890.0
2023-03-06 14:30:00,139.63,139.98,139.51,139.51,21466.0,139.63,139.98,139.51,139.51,21466.0
2023-03-06 15:00:00,139.51,139.75,139.09,139.14,34743.0,139.51,139.75,139.09,139.14,34743.0
2023-03-06 15:30:00,139.14,139.49,138.88,139.0,103695.0,139.14,139.49,138.88,139.0,103695.0
2023-03-07 09:30:00,139.09,141.38,139.0,141.38,85246.0,139.09,141.38,139.0,141.38,85246.0
2023-03-07 10:00:00,141.53,141.55,139.53,140.64,69800.0,141.53,141.55,139.53,140.64,69800.0
2023-03-07 10:30:00,140.76,141.39,139.68,139.75,30013.0,140.76,141.39,139.68,139.75,30013.0
2023-03-07 11:00:00,139.84,140.44,139.65,140.32,20330.0,139.84,140.44,139.65,140.32,20330.0
2023-03-07 11:30:00,140.36,140.89,140.27,140.38,25744.0,140.36,140.89,140.27,140.38,25744.0
2023-03-07 12:00:00,140.38,141.07,140.22,140.9,14281.0,140.38,141.07,140.22,140.9,14281.0
2023-03-07 12:30:00,140.88,140.98,140.52,140.67,13943.0,140.88,140.98,140.52,140.67,13943.0
2023-03-07 13:00:00,140.65,140.65,140.29,140.59,11349.0,140.65,140.65,140.29,140.59,11349.0
2023-03-07 13:30:00,140.59,140.64,139.94,140.03,15161.0,140.59,140.64,139.94,140.03,15161.0
2023-03-07 14:00:00,140.1,140.74,140.05,140.44,27732.0,140.1,140.74,140.05,140.44,27732.0
2023-03-07 14:30:00,140.44,140.86,140.44,140.81,30202.0,140.44,140.86,140.44,140.81,30202.0
2023-03-07 15:00:00,140.82,141.46,140.81,141.16,27952.0,140.82,141.46,140.81,141.16,27952.0
2023-03-07 15:30:00,141.16,141.75,140.46,140.7,94583.0,141.16,141.75,140.46,140.7,94583.0
2023-03-08 09:30:00,141.53,144.19,141.0,143.39,80728.0,141.53,144.19,141.0,143.39,80728.0
2023-03-08 10:00:00,143.26,144.58,142.57,143.41,63524.0,143.26,144.58,142.57,143.41,63524.0
2023-03-08 10:30:00,143.27,144.31,143.27,143.59,39671.0,143.27,144.31,143.27,143.59,39671.0
2023-03-08 11:00:00,143.72,144.21,143.02,143.56,23571.0,143.72,144.21,143.02,143.56,23571.0
2023-03-08 11:30:00,143.61,144.01,143.09,143.62,26987.0,143.61,144.01,143.09,143.62,26987.0
2023-03-08 12:00:00,143.69,143.73,142.96,143.06,12968.0,143.69,143.73,142.96,143.06,12968.0
2023-03-08 12:30:00,143.06,143.06,142.4,142.51,13027.0,143.06,143.06,142.4,142.51,13027.0
2023-03-08 13:00:00,142.52,142.7,142.18,142.19,16777.0,142.52,142.7,142.18,142.19,16777.0
2023-03-08 13:30:00,142.19,142.47,142.07,142.14,17652.0,142.19,142.47,142.07,142.14,17652.0
2023-03-08 14:00:00,142.22,142.26,141.86,141.99,12260.0,142.22,142.26,141.86,141.99,12260.0
2023-03-08 14:30:00,142.06,142.24,141.76,141.98,14845.0,142.06,142.24,141.76,141.98,14845.0
2023-03-08 15:00:00,141.99,142.29,141.9,142.21,24055.0,141.99,142.29,141.9,142.21,24055.0
2023-03-08 15:30:00,142.2,142.92,142.2,142.52,89301.0,142.2,142.92,142.2,142.52,89301.0
2023-03-09 09:30:00,142.42,145.01,141.8,144.42,38746.0,142.42,145.01,141.8,144.42,38746.0
2023-03-09 10:00:00,144.61,145.2,143.29,143.29,34350.0,144.61,145.2,143.29,143.29,34350.0
2023-03-09 10:30:00,143.28,145.14,142.65,142.65,63983.0,143.28,145.14,142.65,142.65,63983.0
2023-03-09 11:00:00,142.77,143.79,142.47,143.68,36252.0,142.77,143.79,142.47,143.68,36252.0
2023-03-09 11:30:00,143.62,143.85,143.25,143.35,21094.0,143.62,143.85,143.25,143.35,21094.0
2023-03-09 12:00:00,143.35,143.67,142.76,143.46,18522.0,143.35,143.67,142.76,143.46,18522.0
2023-03-09 12:30:00,143.47,143.86,143.37,143.86,9937.0,143.47,143.86,143.37,143.86,9937.0
2023-03-09 13:00:00,143.8,144.25,143.6,143.82,15385.0,143.8,144.25,143.6,143.82,15385.0
2023-03-09 13:30:00,143.86,143.96,142.09,142.09,48450.0,143.86,143.96,142.09,142.09,48450.0
2023-03-09 14:00:00,142.04,142.14,141.12,142.01,46060.0,142.04,142.14,141.12,142.01,46060.0
2023-03-09 14:30:00,142.07,142.5,141.66,141.68,25764.0,142.07,142.5,141.66,141.68,25764.0
2023-03-09 15:00:00,141.8,142.01,141.5,141.75,34079.0,141.8,142.01,141.5,141.75,34079.0
2023-03-09 15:30:00,141.75,142.11,140.71,141.05,89718.0,141.75,142.11,140.71,141.05,89718.0
2023-03-10 09:30:00,139.81,139.81,134.15,136.05,99634.0,139.81,139.81,134.15,136.05,99634.0
2023-03-10 10:00:00,136.19,137.19,135.78,136.94,94402.0,136.19,137.19,135.78,136.94,94402.0
2023-03-10 10:30:00,136.99,138.07,136.65,138.06,33943.0,136.99,138.07,136.65,138.06,33943.0
2023-03-10 11:00:00,137.96,138.99,137.81,138.91,32807.0,137.96,138.99,137.81,138.91,32807.0
2023-03-10 11:30:00,138.97,139.24,137.47,137.49,24702.0,138.97,139.24,137.47,137.49,24702.0
2023-03-10 12:00:00,137.56,137.66,136.14,137.23,27901.0,137.56,137.66,136.14,137.23,27901.0
2023-03-10 12:30:00,137.27,137.94,137.08,137.66,30755.0,137.27,137.94,137.08,137.66,30755.0
2023-03-10 13:00:00,137.64,137.88,136.76,137.13,66176.0,137.64,137.88,136.76,137.13,66176.0
2023-03-10 13:30:00,137.02,137.15,136.62,136.8,31741.0,137.02,137.15,136.62,136.8,31741.0
2023-03-10 14:00:00,137.22,138.4,137.04,137.4,52397.0,137.22,138.4,137.04,137.4,52397.0
2023-03-10 14:30:00,137.43,138.59,137.42,138.04,50296.0,137.43,138.59,137.42,138.04,50296.0
2023-03-10 15:00:00,138.03,138.51,137.73,138.03,61100.0,138.03,138.51,137.73,138.03,61100.0
2023-03-10 15:30:00,137.95,138.34,137.67,138.13,56587.0,137.95,138.34,137.67,138.13,56587.0
2023-03-13 09:30:00,135.22,135.7,133.33,135.53,101238.0,135.22,135.7,133.33,135.53,101238.0
2023-03-13 10:00:00,135.46,135.63,133.35,133.35,51221.0,135.46,135.63,133.35,133.35,51221.0
2023-03-13 10:30:00,133.46,134.04,132.11,133.16,42317.0,133.46,134.04,132.11,133.16,42317.0
2023-03-13 11:00:00,133.08,134.4,132.58,134.4,47027.0,133.08,134.4,132.58,134.4,47027.0
2023-03-13 11:30:00,134.34,134.62,133.18,133.81,56233.0,134.34,134.62,133.18,133.81,56233.0
2023-03-13 12:00:00,134.03,134.53,132.91,132.91,25662.0,134.03,134.53,132.91,132.91,25662.0
2023-03-13 12:30:00,132.9,133.57,132.56,133.17,24774.0,132.9,133.57,132.56,133.17,24774.0
2023-03-13 13:00:00,133.07,133.69,132.78,133.5,36397.0,133.07,133.69,132.78,133.5,36397.0
2023-03-13 13:30:00,133.45,134.0,133.08,133.87,18108.0,133.45,134.0,133.08,133.87,18108.0
2023-03-13 14:00:00,133.96,134.12,133.23,133.68,37642.0,133.96,134.12,133.23,133.68,37642.0
2023-03-13 14:30:00,133.65,134.11,133.04,133.31,38343.0,133.65,134.11,133.04,133.31,38343.0
2023-03-13 15:00:00,133.32,133.41,132.16,132.31,39746.0,133.32,133.41,132.16,132.31,39746.0
2023-03-13 15:30:00,132.29,132.91,131.23,131.58,106055.0,132.29,132.91,131.23,131.58,106055.0
2023-03-14 09:30:00,134.74,135.59,132.97,133.45,24573.0,134.74,135.59,132.97,133.45,24573.0
2023-03-14 10:00:00,133.36,133.73,132.4,133.5,20238.0,133.36,133.73,132.4,133.5,20238.0
2023-03-14 10:30:00,133.44,134.64,133.43,133.81,23198.0,133.44,134.64,133.43,133.81,23198.0
2023-03-14 11:00:00,133.47,134.05,133.1,133.83,21754.0,133.47,134.05,133.1,133.83,21754.0
2023-03-14 11:30:00,134.04,134.21,133.0,133.37,18987.0,134.04,134.21,133.0,133.37,18987.0
2023-03-14 12:00:00,133.42,133.42,132.42,132.62,24818.0,133.42,133.42,132.42,132.62,24818.0
2023-03-14 12:30:00,132.62,133.2,132.11,132.24,14327.0,132.62,133.2,132.11,132.24,14327.0
2023-03-14 13:00:00,132.25,132.26,130.56,130.96,17633.0,132.25,132.26,130.56,130.96,17633.0
2023-03-14 13:30:00,130.9,131.07,129.34,129.34,17709.0,130.9,131.07,129.34,129.34,17709.0
2023-03-14 14:00:00,129.45,129.76,128.06,128.3,22358.0,129.45,129.76,128.06,128.3,22358.0
2023-03-14 14:30:00,128.42,128.7,127.5,127.55,28379.0,128.42,128.7,127.5,127.55,28379.0
2023-03-14 15:00:00,127.69,127.82,126.42,126.6,42684.0,127.69,127.82,126.42,126.6,42684.0
2023-03-14 15:30:00,126.5,127.41,126.2,127.36,119060.0,126.5,127.41,126.2,127.36,119060.0
2023-03-15 09:30:00,123.66,124.25,121.38,122.06,83236.0,123.66,124.25,121.38,122.06,83236.0
2023-03-15 10:00:00,122.14,122.5,120.85,122.11,43320.0,122.14,122.5,120.85,122.11,43320.0
2023-03-15 10:30:00,122.13,123.37,121.84,123.37,38525.0,122.13,123.37,121.84,123.37,38525.0
2023-03-15 11:00:00,123.37,124.18,122.84,123.67,44148.0,123.37,124.18,122.84,123.67,44148.0
2023-03-15 11:30:00,123.58,123.81,121.82,121.82,45175.0,123.58,123.81,121.82,121.82,45175.0
2023-03-15 12:00:00,121.84,121.84,120.26,121.78,45890.0,121.84,121.84,120.26,121.78,45890.0
2023-03-15 12:30:00,121.68,122.12,121.3,121.84,72787.0,121.68,122.12,121.3,121.84,72787.0
2023-03-15 13:00:00,121.86,122.86,121.56,122.59,25573.0,121.86,122.86,121.56,122.59,25573.0
2023-03-15 13:30:00,122.59,122.96,122.26,122.75,29584.0,122.59,122.96,122.26,122.75,29584.0
2023-03-15 14:00:00,122.8,123.78,121.9,123.65,22845.0,122.8,123.78,121.9,123.65,22845.0
2023-03-15 14:30:00,123.65,124.12,123.16,124.0,44193.0,123.65,124.12,123.16,124.0,44193.0
2023-03-15 15:00:00,123.98,124.83,123.77,124.76,69031.0,123.98,124.83,123.77,124.76,69031.0
2023-03-15 15:30:00,124.76,125.73,124.32,125.51,229963.0,124.76,125.73,124.32,125.51,229963.0
2023-03-16 09:30:00,123.72,127.4,123.3,127.4,39459.0,123.72,127.4,123.3,127.4,39459.0
2023-03-16 10:00:00,127.39,127.61,124.63,125.6,40880.0,127.39,127.61,124.63,125.6,40880.0
2023-03-16 10:30:00,125.76,127.61,125.5,127.17,63593.0,125.76,127.61,125.5,127.17,63593.0
2023-03-16 11:00:00,127.29,128.34,126.86,128.06,44467.0,127.29,128.34,126.86,128.06,44467.0
2023-03-16 11:30:00,128.29,129.58,127.78,129.26,32501.0,128.29,129.58,127.78,129.26,32501.0
2023-03-16 12:00:00,129.16,129.29,128.8,128.92,39813.0,129.16,129.29,128.8,128.92,39813.0
2023-03-16 12:30:00,128.95,129.0,127.66,128.81,35949.0,128.95,129.0,127.66,128.81,35949.0
2023-03-16 13:00:00,129.1,129.33,128.12,128.21,32854.0,129.1,129.33,128.12,128.21,32854.0
2023-03-16 13:30:00,128.12,128.75,127.76,128.61,36468.0,128.12,128.75,127.76,128.61,36468.0
2023-03-16 14:00:00,128.6,128.74,127.99,128.73,20657.0,128.6,128.74,127.99,128.73,20657.0
2023-03-16 14:30:00,128.69,129.55,128.29,129.46,26372.0,128.69,129.55,128.29,129.46,26372.0
2023-03-16 15:00:00,129.4,129.9,129.14,129.86,87367.0,129.4,129.9,129.14,129.86,87367.0
2023-03-16 15:30:00,129.83,130.11,129.44,130.07,90277.0,129.83,130.11,129.44,130.07,90277.0
2023-03-17 09:30:00,128.45,129.0,125.35,125.67,93538.0,128.45,129.0,125.35,125.67,93538.0
2023-03-17 10:00:00,126.06,127.42,125.86,126.18,48435.0,126.06,127.42,125.86,126.18,48435.0
2023-03-17 10:30:00,126.18,126.29,125.36,126.18,30338.0,126.18,126.29,125.36,126.18,30338.0
2023-03-17 11:00:00,126.27,127.06,126.07,126.42,30046.0,126.27,127.06,126.07,126.42,30046.0
2023-03-17 11:30:00,126.38,126.69,125.84,126.5,31049.0,126.38,126.69,125.84,126.5,31049.0
2023-03-17 12:00:00,126.63,127.19,126.34,126.54,29421.0,126.63,127.19,126.34,126.54,29421.0
2023-03-17 12:30:00,126.64,126.93,126.32,126.61,27080.0,126.64,126.93,126.32,126.61,27080.0
2023-03-17 13:00:00,126.59,126.93,126.42,126.57,23381.0,126.59,126.93,126.42,126.57,23381.0
2023-03-17 13:30:00,126.54,126.71,126.19,126.55,23799.0,126.54,126.71,126.19,126.55,23799.0
2023-03-17 14:00:00,126.59,126.93,126.38,126.69,25127.0,126.59,126.93,126.38,126.69,25127.0
2023-03-17 14:30:00,126.69,127.05,126.58,127.02,41168.0,126.69,127.05,126.58,127.02,41168.0
2023-03-17 15:00:00,127.02,127.34,126.63,127.3,64016.0,127.02,127.34,126.63,127.3,64016.0
2023-03-17 15:30:00,127.3,127.3,126.07,126.5,123472.0,127.3,127.3,126.07,126.5,123472.0
2023-03-20 09:30:00,128.31,130.19,126.9,129.94,99915.0,128.31,130.19,126.9,129.94,99915.0
2023-03-20 10:00:00,130.23,130.32,129.0,129.66,36883.0,130.23,130.32,129.0,129.66,36883.0
2023-03-20 10:30:00,129.68,130.67,129.64,130.67,60132.0,129.68,130.67,129.64,130.67,60132.0
2023-03-20 11:00:00,130.77,131.73,130.77,131.62,51745.0,130.77,131.73,130.77,131.62,51745.0
2023-03-20 11:30:00,131.7,131.94,130.41,130.41,33756.0,131.7,131.94,130.41,130.41,33756.0
2023-03-20 12:00:00,130.49,130.49,127.92,128.31,46106.0,130.49,130.49,127.92,128.31,46106.0
2023-03-20 12:30:00,128.13,128.56,127.8,127.87,14466.0,128.13,128.56,127.8,127.87,14466.0
2023-03-20 13:00:00,128.0,129.16,127.96,128.75,12341.0,128.0,129.16,127.96,128.75,12341.0
2023-03-20 13:30:00,128.82,129.17,128.08,128.19,9481.0,128.82,129.17,128.08,128.19,9481.0
2023-03-20 14:00:00,128.15,128.15,127.3,127.54,13213.0,128.15,128.15,127.3,127.54,13213.0
2023-03-20 14:30:00,127.43,127.58,127.01,127.22,10549.0,127.43,127.58,127.01,127.22,10549.0
2023-03-20 15:00:00,127.22,127.51,127.02,127.46,12400.0,127.22,127.51,127.02,127.46,12400.0
2023-03-20 15:30:00,127.45,127.63,127.17,127.37,95377.0,127.45,127.63,127.17,127.37,95377.0
2023-03-21 09:30:00,130.56,131.88,128.91,130.39,44478.0,130.56,131.88,128.91,130.39,44478.0
2023-03-21 10:00:00,130.38,131.86,130.26,131.38,33401.0,130.38,131.86,130.26,131.38,33401.0
2023-03-21 10:30:00,131.39,132.14,131.39,132.14,24711.0,131.39,132.14,131.39,132.14,24711.0
2023-03-21 11:00:00,132.05,132.77,131.86,132.34,23404.0,132.05,132.77,131.86,132.34,23404.0
2023-03-21 11:30:00,132.59,132.69,131.78,131.81,14528.0,132.59,132.69,131.78,131.81,14528.0
2023-03-21 12:00:00,131.77,131.77,131.41,131.52,8963.0,131.77,131.77,131.41,131.52,8963.0
2023-03-21 12:30:00,131.52,131.53,131.02,131.1,6891.0,131.52,131.53,131.02,131.1,6891.0
2023-03-21 13:00:00,131.11,131.11,130.83,131.05,6689.0,131.11,131.11,130.83,131.05,6689.0
2023-03-21 13:30:00,131.03,131.16,129.53,129.53,7511.0,131.03,131.16,129.53,129.53,7511.0
2023-03-21 14:00:00,129.53,129.88,129.46,129.77,7252.0,129.53,129.88,129.46,129.77,7252.0
2023-03-21 14:30:00,129.75,129.76,129.37,129.37,10719.0,129.75,129.76,129.37,129.37,10719.0
2023-03-21 15:00:00,129.34,129.83,129.25,129.79,22814.0,129.34,129.83,129.25,129.79,22814.0
2023-03-21 15:30:00,129.76,130.6,129.63,129.85,71936.0,129.76,130.6,129.63,129.85,71936.0
2023-03-22 09:30:00,131.11,131.11,128.86,130.51,52090.0,131.11,131.11,128.86,130.51,52090.0
2023-03-22 10:00:00,130.48,131.35,130.47,131.25,18183.0,130.48,131.35,130.47,131.25,18183.0
2023-03-22 10:30:00,131.2,131.2,130.13,130.26,14086.0,131.2,131.2,130.13,130.26,14086.0
2023-03-22 11:00:00,130.31,130.81,129.86,129.91,37899.0,130.31,130.81,129.86,129.91,37899.0
2023-03-22 11:30:00,129.97,129.97,129.06,129.26,26276.0,129.97,129.97,129.06,129.26,26276.0
2023-03-22 12:00:00,129.35,129.44,129.0,129.36,17500.0,129.35,129.44,129.0,129.36,17500.0
2023-03-22 12:30:00,129.35,129.43,129.01,129.04,14948.0,129.35,129.43,129.01,129.04,14948.0
2023-03-22 13:00:00,129.05,129.08,128.65,128.96,21862.0,129.05,129.08,128.65,128.96,21862.0
2023-03-22 13:30:00,128.88,129.11,128.53,129.03,8685.0,128.88,129.11,128.53,129.03,8685.0
2023-03-22 14:00:00,129.21,130.16,128.85,129.31,12978.0,129.21,130.16,128.85,129.31,12978.0
2023-03-22 14:30:00,129.23,129.74,128.43,128.58,45227.0,129.23,129.74,128.43,128.58,45227.0
2023-03-22 15:00:00,128.34,128.82,127.44,128.55,31344.0,128.34,128.82,127.44,128.55,31344.0
2023-03-22 15:30:00,128.56,128.65,126.36,126.39,54338.0,128.56,128.65,126.36,126.39,54338.0
2023-03-23 09:30:00,127.26,128.57,126.02,126.77,27815.0,127.26,128.57,126.02,126.77,27815.0
2023-03-23 10:00:00,126.77,126.92,125.98,125.98,25488.0,126.77,126.92,125.98,125.98,25488.0
2023-03-23 10:30:00,126.09,127.89,126.0,127.33,34980.0,126.09,127.89,126.0,127.33,34980.0
2023-03-23 11:00:00,127.34,128.5,127.33,127.51,68098.0,127.34,128.5,127.33,127.51,68098.0
2023-03-23 11:30:00,127.67,128.2,127.67,127.93,15478.0,127.67,128.2,127.67,127.93,15478.0
2023-03-23 12:00:00,127.83,127.92,126.57,126.96,15529.0,127.83,127.92,126.57,126.96,15529.0
2023-03-23 12:30:00,126.97,127.11,125.8,125.94,15489.0,126.97,127.11,125.8,125.94,15489.0
2023-03-23 13:00:00,125.95,126.09,125.02,125.27,10918.0,125.95,126.09,125.02,125.27,10918.0
2023-03-23 13:30:00,125.37,125.49,124.77,124.89,15450.0,125.37,125.49,124.77,124.89,15450.0
2023-03-23 14:00:00,124.99,125.11,124.4,124.41,17281.0,124.99,125.11,124.4,124.41,17281.0
2023-03-23 14:30:00,124.31,124.42,123.02,123.57,22569.0,124.31,124.42,123.02,123.57,22569.0
2023-03-23 15:00:00,123.68,124.71,123.39,123.69,35308.0,123.68,124.71,123.39,123.69,35308.0
2023-03-23 15:30:00,123.63,125.48,123.52,124.64,65358.0,123.63,125.48,123.52,124.64,65358.0
2023-03-24 09:30:00,123.28,123.76,121.5,122.82,71330.0,123.28,123.76,121.5,122.82,71330.0
2023-03-24 10:00:00,122.81,124.25,122.44,124.18,34528.0,122.81,124.25,122.44,124.18,34528.0
2023-03-24 10:30:00,124.17,124.18,121.9,121.9,17627.0,124.17,124.18,121.9,121.9,17627.0
2023-03-24 11:00:00,121.89,122.12,120.85,120.95,38426.0,121.89,122.12,120.85,120.95,38426.0
2023-03-24 11:30:00,120.95,123.43,120.95,123.41,19950.0,120.95,123.43,120.95,123.41,19950.0
2023-03-24 12:00:00,123.5,123.89,123.23,123.82,11898.0,123.5,123.89,123.23,123.82,11898.0
2023-03-24 12:30:00,123.91,125.05,123.61,124.7,13263.0,123.91,125.05,123.61,124.7,13263.0
2023-03-24 13:00:00,124.72,125.01,124.19,124.69,26689.0,124.72,125.01,124.19,124.69,26689.0
2023-03-24 13:30:00,124.76,125.06,124.66,124.86,21971.0,124.76,125.06,124.66,124.86,21971.0
2023-03-24 14:00:00,124.94,125.05,124.73,124.76,6143.0,124.94,125.05,124.73,124.76,6143.0
2023-03-24 14:30:00,124.84,125.18,124.73,124.98,7348.0,124.84,125.18,124.73,124.98,7348.0
2023-03-24 15:00:00,124.92,124.94,124.36,124.59,20223.0,124.92,124.94,124.36,124.59,20223.0
2023-03-24 15:30:00,124.62,125.07,124.4,124.65,79672.0,124.62,125.07,124.4,124.65,79672.0
2023-03-27 09:30:00,126.27,126.99,125.8,126.76,67424.0,126.27,126.99,125.8,126.76,67424.0
2023-03-27 10:00:00,126.7,127.08,125.86,126.19,58065.0,126.7,127.08,125.86,126.19,58065.0
2023-03-27 10:30:00,126.09,126.95,126.08,126.27,80170.0,126.09,126.95,126.08,126.27,80170.0
2023-03-27 11:00:00,126.36,126.66,125.98,126.47,28429.0,126.36,126.66,125.98,126.47,28429.0
2023-03-27 11:30:00,126.54,126.64,126.1,126.36,12243.0,126.54,126.64,126.1,126.36,12243.0
2023-03-27 12:00:00,126.4,126.83,126.36,126.52,7233.0,126.4,126.83,126.36,126.52,7233.0
2023-03-27 12:30:00,126.5,126.73,126.36,126.57,8931.0,126.5,126.73,126.36,126.57,8931.0
2023-03-27 13:00:00,126.61,126.79,126.24,126.49,10159.0,126.61,126.79,126.24,126.49,10159.0
2023-03-27 13:30:00,126.41,126.83,126.33,126.55,8017.0,126.41,126.83,126.33,126.55,8017.0
2023-03-27 14:00:00,126.5,126.99,126.48,126.99,9342.0,126.5,126.99,126.48,126.99,9342.0
2023-03-27 14:30:00,126.98,127.5,126.97,127.32,13431.0,126.98,127.5,126.97,127.32,13431.0
2023-03-27 15:00:00,127.32,127.71,127.17,127.63,15603.0,127.32,127.71,127.17,127.63,15603.0
2023-03-27 15:30:00,127.59,127.6,126.99,127.42,64240.0,127.59,127.6,126.99,127.42,64240.0
2023-03-28 09:30:00,127.0,129.44,127.0,128.6,39631.0,127.0,129.44,127.0,128.6,39631.0
2023-03-28 10:00:00,128.53,129.78,128.03,128.49,12795.0,128.53,129.78,128.03,128.49,12795.0
2023-03-28 10:30:00,128.55,128.71,128.15,128.36,13744.0,128.55,128.71,128.15,128.36,13744.0
2023-03-28 11:00:00,128.27,128.77,128.07,128.77,20678.0,128.27,128.77,128.07,128.77,20678.0
2023-03-28 11:30:00,128.73,128.91,128.56,128.83,12149.0,128.73,128.91,128.56,128.83,12149.0
2023-03-28 12:00:00,128.84,128.97,128.46,128.61,6244.0,128.84,128.97,128.46,128.61,6244.0
2023-03-28 12:30:00,128.56,128.87,128.42,128.65,19212.0,128.56,128.87,128.42,128.65,19212.0
2023-03-28 13:00:00,128.68,128.88,128.55,128.84,12439.0,128.68,128.88,128.55,128.84,12439.0
2023-03-28 13:30:00,128.82,128.82,128.23,128.73,53497.0,128.82,128.82,128.23,128.73,53497.0
2023-03-28 14:00:00,128.73,129.01,128.55,128.62,12236.0,128.73,129.01,128.55,128.62,12236.0
2023-03-28 14:30:00,128.52,129.14,128.45,129.13,12437.0,128.52,129.14,128.45,129.13,12437.0
2023-03-28 15:00:00,129.09,129.28,128.52,128.66,19981.0,129.09,129.28,128.52,128.66,19981.0
2023-03-28 15:30:00,128.71,129.08,128.3,128.31,69311.0,128.71,129.08,128.3,128.31,69311.0
2023-03-29 09:30:00,128.86,130.0,127.89,128.66,47380.0,128.86,130.0,127.89,128.66,47380.0
2023-03-29 10:00:00,128.47,129.07,128.28,128.6,9376.0,128.47,129.07,128.28,128.6,9376.0
2023-03-29 10:30:00,128.79,128.92,128.25,128.55,25717.0,128.79,128.92,128.25,128.55,25717.0
2023-03-29 11:00:00,128.54,129.19,128.5,128.88,38956.0,128.54,129.19,128.5,128.88,38956.0
2023-03-29 11:30:00,128.86,129.23,128.61,129.08,16900.0,128.86,129.23,128.61,129.08,16900.0
2023-03-29 12:00:00,129.06,129.17,128.79,129.13,8205.0,129.06,129.17,128.79,129.13,8205.0
2023-03-29 12:30:00,129.14,129.31,128.9,129.05,7641.0,129.14,129.31,128.9,129.05,7641.0
2023-03-29 13:00:00,129.04,129.46,129.03,129.3,9608.0,129.04,129.46,129.03,129.3,9608.0
2023-03-29 13:30:00,129.2,129.29,129.04,129.07,5471.0,129.2,129.29,129.04,129.07,5471.0
2023-03-29 14:00:00,129.06,129.18,128.89,128.98,12402.0,129.06,129.18,128.89,128.98,12402.0
2023-03-29 14:30:00,129.08,129.46,129.05,129.23,7835.0,129.08,129.46,129.05,129.23,7835.0
2023-03-29 15:00:00,129.15,129.83,129.0,129.71,18568.0,129.15,129.83,129.0,129.71,18568.0
2023-03-29 15:30:00,129.77,130.71,129.7,130.41,60204.0,129.77,130.71,129.7,130.41,60204.0
2023-03-30 09:30:00,132.17,133.67,131.95,132.5,29072.0,132.17,133.67,131.95,132.5,29072.0
2023-03-30 10:00:00,132.52,132.94,131.82,132.05,31024.0,132.52,132.94,131.82,132.05,31024.0
2023-03-30 10:30:00,132.02,132.38,131.93,132.0,9617.0,132.02,132.38,131.93,132.0,9617.0
2023-03-30 11:00:00,131.96,132.19,131.86,132.02,20267.0,131.96,132.19,131.86,132.02,20267.0
2023-03-30 11:30:00,132.0,132.31,131.83,132.24,21424.0,132.0,132.31,131.83,132.24,21424.0
2023-03-30 12:00:00,132.19,132.2,131.76,131.99,12735.0,132.19,132.2,131.76,131.99,12735.0
2023-03-30 12:30:00,131.88,131.88,131.17,131.54,29109.0,131.88,131.88,131.17,131.54,29109.0
2023-03-30 13:00:00,131.52,132.14,131.45,132.01,17823.0,131.52,132.14,131.45,132.01,17823.0
2023-03-30 13:30:00,131.93,132.08,131.73,132.08,13448.0,131.93,132.08,131.73,132.08,13448.0
2023-03-30 14:00:00,132.01,132.15,131.94,132.04,9434.0,132.01,132.15,131.94,132.04,9434.0
2023-03-30 14:30:00,132.02,132.08,131.73,131.77,29889.0,132.02,132.08,131.73,131.77,29889.0
2023-03-30 15:00:00,131.75,132.1,131.52,132.02,30961.0,131.75,132.1,131.52,132.02,30961.0
2023-03-30 15:30:00,132.05,132.22,131.41,131.43,94888.0,132.05,132.22,131.41,131.43,94888.0
2023-03-31 09:30:00,132.39,133.87,132.0,132.0,25938.0,132.39,133.87,132.0,132.0,25938.0
2023-03-31 10:00:00,132.59,133.43,132.57,133.33,7251.0,132.59,133.43,132.57,133.33,7251.0
2023-03-31 10:30:00,133.33,133.58,132.88,133.39,11859.0,133.33,133.58,132.88,133.39,11859.0
2023-03-31 11:00:00,133.39,133.47,132.84,133.29,24176.0,133.39,133.47,132.84,133.29,24176.0
2023-03-31 11:30:00,133.16,133.38,132.96,133.06,13782.0,133.16,133.38,132.96,133.06,13782.0
2023-03-31 12:00:00,133.05,133.44,133.04,133.3,9632.0,133.05,133.44,133.04,133.3,9632.0
2023-03-31 12:30:00,133.22,133.28,132.93,133.28,13362.0,133.22,133.28,132.93,133.28,13362.0
2023-03-31 13:00:00,133.3,133.3,132.7,132.77,7047.0,133.3,133.3,132.7,132.77,7047.0
2023-03-31 13:30:00,132.76,132.95,132.54,132.86,8554.0,132.76,132.95,132.54,132.86,8554.0
2023-03-31 14:00:00,132.96,133.37,132.95,133.11,9108.0,132.96,133.37,132.95,133.11,9108.0
2023-03-31 14:30:00,133.03,133.64,132.98,133.5,20817.0,133.03,133.64,132.98,133.5,20817.0
2023-03-31 15:00:00,133.52,133.99,133.14,133.99,15723.0,133.52,133.99,133.14,133.99,15723.0
2023-03-31 15:30:00,134.02,134.42,133.46,134.33,85134.0,134.02,134.42,133.46,134.33,85134.0
2023-04-03 09:30:00,134.46,136.19,134.46,135.85,44191.0,134.46,136.19,134.46,135.85,44191.0
2023-04-03 10:00:00,135.92,136.14,134.6,135.56,59072.0,135.92,136.14,134.6,135.56,59072.0
2023-04-03 10:30:00,135.32,135.6,134.37,134.37,16637.0,135.32,135.6,134.37,134.37,16637.0
2023-04-03 11:00:00,134.38,134.76,134.1,134.72,9546.0,134.38,134.76,134.1,134.72,9546.0
2023-04-03 11:30:00,134.8,135.48,134.79,134.9,33157.0,134.8,135.48,134.79,134.9,33157.0
2023-04-03 12:00:00,135.0,135.48,134.99,135.25,16911.0,135.0,135.48,134.99,135.25,16911.0
2023-04-03 12:30:00,135.16,135.41,135.12,135.29,9580.0,135.16,135.41,135.12,135.29,9580.0
2023-04-03 13:00:00,135.21,135.47,135.05,135.14,31053.0,135.21,135.47,135.05,135.14,31053.0
2023-04-03 13:30:00,135.21,135.32,134.7,135.13,13648.0,135.21,135.32,134.7,135.13,13648.0
2023-04-03 14:00:00,135.07,135.21,134.8,134.88,12637.0,135.07,135.21,134.8,134.88,12637.0
2023-04-03 14:30:00,134.8,135.13,134.71,134.97,24009.0,134.8,135.13,134.71,134.97,24009.0
2023-04-03 15:00:00,135.03,135.44,135.01,135.42,17096.0,135.03,135.44,135.01,135.42,17096.0
2023-04-03 15:30:00,135.44,135.68,135.27,135.42,59737.0,135.44,135.68,135.27,135.42,59737.0
2023-04-04 09:30:00,135.31,135.74,133.59,133.96,19064.0,135.31,135.74,133.59,133.96,19064.0
2023-04-04 10:00:00,133.88,134.26,132.88,133.06,15113.0,133.88,134.26,132.88,133.06,15113.0
2023-04-04 10:30:00,133.13,133.62,132.12,132.22,28798.0,133.13,133.62,132.12,132.22,28798.0
2023-04-04 11:00:00,132.11,132.17,131.24,131.41,17651.0,132.11,132.17,131.24,131.41,17651.0
2023-04-04 11:30:00,131.23,131.56,131.16,131.19,12851.0,131.23,131.56,131.16,131.19,12851.0
2023-04-04 12:00:00,131.23,131.41,130.72,131.31,12746.0,131.23,131.41,130.72,131.31,12746.0
2023-04-04 12:30:00,131.39,131.47,130.69,130.83,12574.0,131.39,131.47,130.69,130.83,12574.0
2023-04-04 13:00:00,130.83,131.82,130.83,131.71,15591.0,130.83,131.82,130.83,131.71,15591.0
2023-04-04 13:30:00,131.77,132.22,131.46,131.94,8010.0,131.77,132.22,131.46,131.94,8010.0
2023-04-04 14:00:00,131.93,132.19,131.61,131.62,9153.0,131.93,132.19,131.61,131.62,9153.0
2023-04-04 14:30:00,131.62,132.04,131.55,131.85,11636.0,131.62,132.04,131.55,131.85,11636.0
2023-04-04 15:00:00,131.75,132.09,130.8,130.82,46199.0,131.75,132.09,130.8,130.82,46199.0
2023-04-04 15:30:00,130.78,131.39,130.41,131.33,79757.0,130.78,131.39,130.41,131.33,79757.0
2023-04-05 09:30:00,129.97,131.16,128.87,130.12,74620.0,129.97,131.16,128.87,130.12,74620.0
2023-04-05 10:00:00,130.04,130.04,128.83,129.51,15411.0,130.04,130.04,128.83,129.51,15411.0
2023-04-05 10:30:00,129.49,129.97,129.02,129.4,14749.0,129.49,129.97,129.02,129.4,14749.0
2023-04-05 11:00:00,129.4,129.74,128.59,128.65,15205.0,129.4,129.74,128.59,128.65,15205.0
2023-04-05 11:30:00,128.64,128.68,127.86,128.5,87098.0,128.64,128.68,127.86,128.5,87098.0
2023-04-05 12:00:00,128.46,128.67,127.69,128.11,63923.0,128.46,128.67,127.69,128.11,63923.0
2023-04-05 12:30:00,128.06,128.06,127.26,127.35,41313.0,128.06,128.06,127.26,127.35,41313.0
2023-04-05 13:00:00,127.34,128.94,127.34,128.64,9394.0,127.34,128.94,127.34,128.64,9394.0
2023-04-05 13:30:00,128.57,128.57,127.92,128.42,5425.0,128.57,128.57,127.92,128.42,5425.0
2023-04-05 14:00:00,128.4,128.59,128.07,128.18,8433.0,128.4,128.59,128.07,128.18,8433.0
2023-04-05 14:30:00,128.17,128.77,128.12,128.77,14319.0,128.17,128.77,128.12,128.77,14319.0
2023-04-05 15:00:00,128.72,128.91,128.22,128.57,19049.0,128.72,128.91,128.22,128.57,19049.0
2023-04-05 15:30:00,128.59,128.98,128.24,128.77,106726.0,128.59,128.98,128.24,128.77,106726.0
2023-04-06 09:30:00,128.38,128.38,127.05,127.49,32386.0,128.38,128.38,127.05,127.49,32386.0
2023-04-06 10:00:00,127.44,128.38,127.42,127.82,14392.0,127.44,128.38,127.42,127.82,14392.0
2023-04-06 10:30:00,127.61,127.76,127.0,127.35,13144.0,127.61,127.76,127.0,127.35,13144.0
2023-04-06 11:00:00,127.27,127.61,127.27,127.39,19673.0,127.27,127.61,127.27,127.39,19673.0
2023-04-06 11:30:00,127.29,127.4,127.02,127.25,14548.0,127.29,127.4,127.02,127.25,14548.0
2023-04-06 12:00:00,127.29,127.43,127.08,127.09,8805.0,127.29,127.43,127.08,127.09,8805.0
2023-04-06 12:30:00,127.08,127.73,127.08,127.33,35129.0,127.08,127.73,127.08,127.33,35129.0
2023-04-06 13:00:00,127.27,127.59,127.13,127.39,12593.0,127.27,127.59,127.13,127.39,12593.0
2023-04-06 13:30:00,127.39,127.49,127.0,127.0,13388.0,127.39,127.49,127.0,127.0,13388.0
2023-04-06 14:00:00,126.98,127.17,126.69,126.85,11596.0,126.98,127.17,126.69,126.85,11596.0
2023-04-06 14:30:00,126.89,127.13,126.81,126.89,20876.0,126.89,127.13,126.81,126.89,20876.0
2023-04-06 15:00:00,126.85,126.93,126.6,126.8,34300.0,126.85,126.93,126.6,126.8,34300.0
2023-04-06 15:30:00,126.81,126.83,126.14,126.26,98966.0,126.81,126.83,126.14,126.26,98966.0
2023-04-10 09:30:00,125.92,128.25,124.47,127.11,67238.0,125.92,128.25,124.47,127.11,67238.0
2023-04-10 10:00:00,126.94,128.35,126.93,127.86,23470.0,126.94,128.35,126.93,127.86,23470.0
2023-04-10 10:30:00,127.86,129.32,127.85,129.02,47098.0,127.86,129.32,127.85,129.02,47098.0
2023-04-10 11:00:00,129.13,130.23,129.13,129.76,42958.0,129.13,130.23,129.13,129.76,42958.0
2023-04-10 11:30:00,129.79,129.79,128.89,128.89,21440.0,129.79,129.79,128.89,128.89,21440.0
2023-04-10 12:00:00,128.88,129.21,128.55,129.03,17055.0,128.88,129.21,128.55,129.03,17055.0
2023-04-10 12:30:00,129.06,129.99,128.97,129.78,25697.0,129.06,129.99,128.97,129.78,25697.0
2023-04-10 13:00:00,129.83,130.34,129.78,130.31,32403.0,129.83,130.34,129.78,130.31,32403.0
2023-04-10 13:30:00,130.32,130.41,129.81,129.91,21513.0,130.32,130.41,129.81,129.91,21513.0
2023-04-10 14:00:00,129.91,129.94,129.44,129.73,6700.0,129.91,129.94,129.44,129.73,6700.0
2023-04-10 14:30:00,129.85,129.92,129.59,129.68,11941.0,129.85,129.92,129.59,129.68,11941.0
2023-04-10 15:00:00,129.69,129.74,129.14,129.25,12028.0,129.69,129.74,129.14,129.25,12028.0
2023-04-10 15:30:00,129.25,129.34,128.77,129.03,66446.0,129.25,129.34,128.77,129.03,66446.0
2023-04-11 09:30:00,130.49,132.4,130.05,131.15,58397.0,130.49,132.4,130.05,131.15,58397.0
2023-04-11 10:00:00,131.13,132.62,130.63,132.08,27911.0,131.13,132.62,130.63,132.08,27911.0
2023-04-11 10:30:00,132.0,132.39,130.88,132.28,20475.0,132.0,132.39,130.88,132.28,20475.0
2023-04-11 11:00:00,132.29,132.58,132.05,132.58,14045.0,132.29,132.58,132.05,132.58,14045.0
2023-04-11 11:30:00,132.53,133.3,132.26,133.3,12191.0,132.53,133.3,132.26,133.3,12191.0
2023-04-11 12:00:00,133.39,134.35,133.39,134.23,27565.0,133.39,134.35,133.39,134.23,27565.0
2023-04-11 12:30:00,134.23,134.59,133.68,133.69,48847.0,134.23,134.59,133.68,133.69,48847.0
2023-04-11 13:00:00,133.67,134.18,133.49,133.71,17482.0,133.67,134.18,133.49,133.71,17482.0
2023-04-11 13:30:00,133.73,134.02,133.44,134.02,14902.0,133.73,134.02,133.44,134.02,14902.0
2023-04-11 14:00:00,134.05,134.37,133.85,134.34,12892.0,134.05,134.37,133.85,134.34,12892.0
2023-04-11 14:30:00,134.37,134.41,133.92,134.09,15230.0,134.37,134.41,133.92,134.09,15230.0
2023-04-11 15:00:00,134.15,134.93,134.02,134.35,41551.0,134.15,134.93,134.02,134.35,41551.0
2023-04-11 15:30:00,134.4,134.46,133.36,133.39,87623.0,134.4,134.46,133.36,133.39,87623.0
2023-04-12 09:30:00,134.91,134.91,131.31,132.11,23670.0,134.91,134.91,131.31,132.11,23670.0
2023-04-12 10:00:00,131.94,132.53,131.12,131.38,32281.0,131.94,132.53,131.12,131.38,32281.0
2023-04-12 10:30:00,131.49,131.52,130.8,131.42,22681.0,131.49,131.52,130.8,131.42,22681.0
2023-04-12 11:00:00,131.47,132.06,131.0,131.85,16372.0,131.47,132.06,131.0,131.85,16372.0
2023-04-12 11:30:00,131.92,132.73,131.83,132.48,9968.0,131.92,132.73,131.83,132.48,9968.0
2023-04-12 12:00:00,132.67,132.85,132.21,132.54,6907.0,132.67,132.85,132.21,132.54,6907.0
2023-04-12 12:30:00,132.5,132.94,132.22,132.92,6663.0,132.5,132.94,132.22,132.92,6663.0
2023-04-12 13:00:00,132.89,133.51,132.82,133.08,15649.0,132.89,133.51,132.82,133.08,15649.0
2023-04-12 13:30:00,133.14,133.26,132.81,132.91,5503.0,133.14,133.26,132.81,132.91,5503.0
2023-04-12 14:00:00,133.02,133.04,132.3,132.3,10553.0,133.02,133.04,132.3,132.3,10553.0
2023-04-12 14:30:00,132.02,132.26,131.66,131.97,15213.0,132.02,132.26,131.66,131.97,15213.0
2023-04-12 15:00:00,132.0,132.06,130.83,131.09,36751.0,132.0,132.06,130.83,131.09,36751.0
2023-04-12 15:30:00,131.12,131.82,131.0,131.8,44544.0,131.12,131.82,131.0,131.8,44544.0
2023-04-13 09:30:00,133.09,133.14,130.71,130.87,16993.0,133.09,133.14,130.71,130.87,16993.0
2023-04-13 10:00:00,130.88,130.92,129.47,130.36,30447.0,130.88,130.92,129.47,130.36,30447.0
2023-04-13 10:30:00,130.43,131.65,130.38,131.13,16209.0,130.43,131.65,130.38,131.13,16209.0
2023-04-13 11:00:00,131.02,131.47,130.9,131.27,13667.0,131.02,131.47,130.9,131.27,13667.0
2023-04-13 11:30:00,131.25,131.73,131.12,131.53,13712.0,131.25,131.73,131.12,131.53,13712.0
2023-04-13 12:00:00,131.65,132.36,131.58,132.29,10867.0,131.65,132.36,131.58,132.29,10867.0
2023-04-13 12:30:00,132.25,132.35,132.03,132.11,7118.0,132.25,132.35,132.03,132.11,7118.0
2023-04-13 13:00:00,132.11,132.55,132.01,132.43,6618.0,132.11,132.55,132.01,132.43,6618.0
2023-04-13 13:30:00,132.42,132.67,132.33,132.42,9794.0,132.42,132.67,132.33,132.42,9794.0
2023-04-13 14:00:00,132.48,133.03,132.39,133.01,7325.0,132.48,133.03,132.39,133.01,7325.0
2023-04-13 14:30:00,133.05,133.17,132.79,132.94,11813.0,133.05,133.17,132.79,132.94,11813.0
2023-04-13 15:00:00,132.98,133.19,132.86,132.97,16184.0,132.98,133.19,132.86,132.97,16184.0
2023-04-13 15:30:00,133.0,133.01,132.41,132.54,74220.0,133.0,133.01,132.41,132.54,74220.0
2023-04-14 09:30:00,133.23,135.51,132.77,134.54,52641.0,133.23,135.51,132.77,134.54,52641.0
2023-04-14 10:00:00,134.53,135.53,134.01,134.64,25933.0,134.53,135.53,134.01,134.64,25933.0
2023-04-14 10:30:00,134.56,135.5,134.22,135.25,56932.0,134.56,135.5,134.22,135.25,56932.0
2023-04-14 11:00:00,135.35,135.63,135.04,135.58,55409.0,135.35,135.63,135.04,135.58,55409.0
2023-04-14 11:30:00,135.55,135.67,134.93,135.29,20259.0,135.55,135.67,134.93,135.29,20259.0
2023-04-14 12:00:00,135.32,135.46,134.8,135.0,19987.0,135.32,135.46,134.8,135.0,19987.0
2023-04-14 12:30:00,135.0,135.09,133.81,134.16,21994.0,135.0,135.09,133.81,134.16,21994.0
2023-04-14 13:00:00,134.21,134.59,134.12,134.14,10666.0,134.21,134.59,134.12,134.14,10666.0
2023-04-14 13:30:00,134.06,134.51,134.04,134.45,12452.0,134.06,134.51,134.04,134.45,12452.0
2023-04-14 14:00:00,134.5,134.73,134.24,134.39,9959.0,134.5,134.73,134.24,134.39,9959.0
2023-04-14 14:30:00,134.44,134.83,134.42,134.76,12285.0,134.44,134.83,134.42,134.76,12285.0
2023-04-14 15:00:00,134.73,134.83,134.42,134.81,17405.0,134.73,134.83,134.42,134.81,17405.0
2023-04-14 15:30:00,134.84,135.13,134.73,134.9,107237.0,134.84,135.13,134.73,134.9,107237.0
2023-04-17 09:30:00,135.06,136.3,133.69,135.8,48444.0,135.06,136.3,133.69,135.8,48444.0
2023-04-17 10:00:00,135.83,135.88,135.0,135.34,25571.0,135.83,135.88,135.0,135.34,25571.0
2023-04-17 10:30:00,135.32,135.72,134.34,135.1,14680.0,135.32,135.72,134.34,135.1,14680.0
2023-04-17 11:00:00,135.12,135.31,134.63,134.65,26375.0,135.12,135.31,134.63,134.65,26375.0
2023-04-17 11:30:00,134.67,135.23,134.34,134.44,22608.0,134.67,135.23,134.34,134.44,22608.0
2023-04-17 12:00:00,134.52,134.85,134.49,134.59,27895.0,134.52,134.85,134.49,134.59,27895.0
2023-04-17 12:30:00,134.61,134.67,134.02,134.09,42737.0,134.61,134.67,134.02,134.09,42737.0
2023-04-17 13:00:00,134.15,134.29,133.68,134.01,19936.0,134.15,134.29,133.68,134.01,19936.0
2023-04-17 13:30:00,134.05,134.09,133.21,133.34,17567.0,134.05,134.09,133.21,133.34,17567.0
2023-04-17 14:00:00,133.32,133.71,133.22,133.67,16472.0,133.32,133.71,133.22,133.67,16472.0
2023-04-17 14:30:00,133.69,134.18,133.58,134.09,17988.0,133.69,134.18,133.58,134.09,17988.0
2023-04-17 15:00:00,134.19,134.97,134.19,134.55,27731.0,134.19,134.97,134.19,134.55,27731.0
2023-04-17 15:30:00,134.54,134.77,134.25,134.65,86218.0,134.54,134.77,134.25,134.65,86218.0
2023-04-18 09:30:00,135.84,138.15,135.05,137.13,45875.0,135.84,138.15,135.05,137.13,45875.0
2023-04-18 10:00:00,137.07,137.5,136.74,136.89,28695.0,137.07,137.5,136.74,136.89,28695.0
2023-04-18 10:30:00,136.89,137.07,136.32,136.61,20977.0,136.89,137.07,136.32,136.61,20977.0
2023-04-18 11:00:00,136.63,136.69,136.1,136.5,20344.0,136.63,136.69,136.1,136.5,20344.0
2023-04-18 11:30:00,136.55,136.68,136.34,136.64,13300.0,136.55,136.68,136.34,136.64,13300.0
2023-04-18 12:00:00,136.61,136.73,136.14,136.61,11959.0,136.61,136.73,136.14,136.61,11959.0
2023-04-18 12:30:00,136.64,137.0,136.52,136.83,16271.0,136.64,137.0,136.52,136.83,16271.0
2023-04-18 13:00:00,136.81,137.13,136.6,136.69,16173.0,136.81,137.13,136.6,136.69,16173.0
2023-04-18 13:30:00,136.74,136.8,136.35,136.35,18837.0,136.74,136.8,136.35,136.35,18837.0
2023-04-18 14:00:00,136.41,136.51,136.04,136.34,14300.0,136.41,136.51,136.04,136.34,14300.0
2023-04-18 14:30:00,136.37,136.49,136.1,136.31,18311.0,136.37,136.49,136.1,136.31,18311.0
2023-04-18 15:00:00,136.34,136.98,136.31,136.71,20416.0,136.34,136.98,136.31,136.71,20416.0
2023-04-18 15:30:00,136.66,136.83,136.44,136.77,92469.0,136.66,136.83,136.44,136.77,92469.0
2023-04-19 09:30:00,135.0,135.85,133.13,134.9,62884.0,135.0,135.85,133.13,134.9,62884.0
2023-04-19 10:00:00,135.04,136.66,134.99,135.83,49552.0,135.04,136.66,134.99,135.83,49552.0
2023-04-19 10:30:00,135.8,136.65,135.63,136.06,24693.0,135.8,136.65,135.63,136.06,24693.0
2023-04-19 11:00:00,136.11,136.14,135.19,135.41,18192.0,136.11,136.14,135.19,135.41,18192.0
2023-04-19 11:30:00,135.49,135.55,134.98,135.2,14120.0,135.49,135.55,134.98,135.2,14120.0
2023-04-19 12:00:00,135.33,135.63,134.83,135.5,14645.0,135.33,135.63,134.83,135.5,14645.0
2023-04-19 12:30:00,135.58,136.27,135.56,136.15,12329.0,135.58,136.27,135.56,136.15,12329.0
2023-04-19 13:00:00,136.11,136.52,135.89,136.0,18335.0,136.11,136.52,135.89,136.0,18335.0
2023-04-19 13:30:00,135.96,136.61,135.84,136.21,22152.0,135.96,136.61,135.84,136.21,22152.0
2023-04-19 14:00:00,136.29,136.48,135.98,136.02,27881.0,136.29,136.48,135.98,136.02,27881.0
2023-04-19 14:30:00,136.08,136.93,136.08,136.72,30147.0,136.08,136.93,136.08,136.72,30147.0
2023-04-19 15:00:00,136.72,137.0,136.33,136.77,40995.0,136.72,137.0,136.33,136.77,40995.0
2023-04-19 15:30:00,136.73,137.18,136.17,136.32,164859.0,136.73,137.18,136.17,136.32,164859.0
2023-04-20 09:30:00,136.98,137.43,131.02,131.91,123015.0,136.98,137.43,131.02,131.91,123015.0
2023-04-20 10:00:00,132.17,135.73,131.61,135.39,92183.0,132.17,135.73,131.61,135.39,92183.0
2023-04-20 10:30:00,135.39,136.47,134.35,134.47,64984.0,135.39,136.47,134.35,134.47,64984.0
2023-04-20 11:00:00,134.64,134.8,131.5,132.15,72684.0,134.64,134.8,131.5,132.15,72684.0
2023-04-20 11:30:00,132.14,133.0,131.97,132.64,23772.0,132.14,133.0,131.97,132.64,23772.0
2023-04-20 12:00:00,132.72,132.85,131.85,132.54,28078.0,132.72,132.85,131.85,132.54,28078.0
2023-04-20 12:30:00,132.56,132.64,131.87,132.13,14848.0,132.56,132.64,131.87,132.13,14848.0
2023-04-20 13:00:00,132.02,133.62,132.02,133.18,25560.0,132.02,133.62,132.02,133.18,25560.0
2023-04-20 13:30:00,133.19,133.31,131.9,132.12,24917.0,133.19,133.31,131.9,132.12,24917.0
2023-04-20 14:00:00,132.08,132.66,131.76,132.63,42255.0,132.08,132.66,131.76,132.63,42255.0
2023-04-20 14:30:00,132.69,132.99,131.56,131.71,34185.0,132.69,132.99,131.56,131.71,34185.0
2023-04-20 15:00:00,131.77,132.22,131.6,132.19,31264.0,131.77,132.22,131.6,132.19,31264.0
2023-04-20 15:30:00,132.19,132.29,130.63,130.75,173954.0,132.19,132.29,130.63,130.75,173954.0
2023-04-21 09:30:00,130.46,131.05,127.46,128.72,47748.0,130.46,131.05,127.46,128.72,47748.0
2023-04-21 10:00:00,128.71,130.95,128.5,130.51,38678.0,128.71,130.95,128.5,130.51,38678.0
2023-04-21 10:30:00,130.52,130.55,129.08,130.01,42656.0,130.52,130.55,129.08,130.01,42656.0
2023-04-21 11:00:00,130.03,130.99,130.03,130.58,39167.0,130.03,130.99,130.03,130.58,39167.0
2023-04-21 11:30:00,130.62,131.72,130.62,131.58,22154.0,130.62,131.72,130.62,131.58,22154.0
2023-04-21 12:00:00,131.64,131.8,131.4,131.41,20973.0,131.64,131.8,131.4,131.41,20973.0
2023-04-21 12:30:00,131.47,132.39,131.4,132.27,25213.0,131.47,132.39,131.4,132.27,25213.0
2023-04-21 13:00:00,132.27,132.59,132.21,132.41,25676.0,132.27,132.59,132.21,132.41,25676.0
2023-04-21 13:30:00,132.44,132.76,132.34,132.73,17547.0,132.44,132.76,132.34,132.73,17547.0
2023-04-21 14:00:00,132.75,133.44,132.72,133.19,24995.0,132.75,133.44,132.72,133.19,24995.0
2023-04-21 14:30:00,133.2,133.39,132.85,133.16,20026.0,133.2,133.39,132.85,133.16,20026.0
2023-04-21 15:00:00,133.14,133.44,133.04,133.32,20888.0,133.14,133.44,133.04,133.32,20888.0
2023-04-21 15:30:00,133.27,133.73,133.17,133.36,104020.0,133.27,133.73,133.17,133.36,104020.0
2023-04-24 09:30:00,132.69,135.05,132.22,134.57,23207.0,132.69,135.05,132.22,134.57,23207.0
2023-04-24 10:00:00,134.75,134.78,133.6,134.12,18457.0,134.75,134.78,133.6,134.12,18457.0
2023-04-24 10:30:00,134.15,134.56,132.99,132.99,15768.0,134.15,134.56,132.99,132.99,15768.0
2023-04-24 11:00:00,132.97,132.98,132.49,132.93,10791.0,132.97,132.98,132.49,132.93,10791.0
2023-04-24 11:30:00,132.92,133.06,132.15,132.33,16485.0,132.92,133.06,132.15,132.33,16485.0
2023-04-24 12:00:00,132.29,133.08,132.1,132.99,20152.0,132.29,133.08,132.1,132.99,20152.0
2023-04-24 12:30:00,132.92,133.18,132.68,133.11,14097.0,132.92,133.18,132.68,133.11,14097.0
2023-04-24 13:00:00,133.06,133.06,132.31,132.51,15922.0,133.06,133.06,132.31,132.51,15922.0
2023-04-24 13:30:00,132.47,132.74,132.28,132.28,13971.0,132.47,132.74,132.28,132.28,13971.0
2023-04-24 14:00:00,132.36,132.6,131.92,132.44,29951.0,132.36,132.6,131.92,132.44,29951.0
2023-04-24 14:30:00,132.47,133.04,132.43,132.69,20091.0,132.47,133.04,132.43,132.69,20091.0
2023-04-24 15:00:00,132.68,133.5,132.68,133.08,32291.0,132.68,133.5,132.68,133.08,32291.0
2023-04-24 15:30:00,133.12,133.29,132.66,132.71,103697.0,133.12,133.29,132.66,132.71,103697.0
2023-04-25 09:30:00,131.75,132.09,131.03,131.72,19592.0,131.75,132.09,131.03,131.72,19592.0
2023-04-25 10:00:00,131.73,132.25,131.4,131.46,29321.0,131.73,132.25,131.4,131.46,29321.0
2023-04-25 10:30:00,131.41,131.63,130.76,131.47,23013.0,131.41,131.63,130.76,131.47,23013.0
2023-04-25 11:00:00,131.47,131.51,130.34,130.34,20429.0,131.47,131.51,130.34,130.34,20429.0
2023-04-25 11:30:00,130.35,130.35,129.7,129.71,24619.0,130.35,130.35,129.7,129.71,24619.0
2023-04-25 12:00:00,129.7,130.07,129.6,129.96,25883.0,129.7,130.07,129.6,129.96,25883.0
2023-04-25 12:30:00,130.0,130.25,129.79,129.88,18848.0,130.0,130.25,129.79,129.88,18848.0
2023-04-25 13:00:00,129.94,129.98,129.58,129.66,22545.0,129.94,129.98,129.58,129.66,22545.0
2023-04-25 13:30:00,129.65,130.09,129.65,130.09,24398.0,129.65,130.09,129.65,130.09,24398.0
2023-04-25 14:00:00,130.17,130.26,129.44,130.05,31608.0,130.17,130.26,129.44,130.05,31608.0
2023-04-25 14:30:00,130.05,130.36,129.95,130.03,25221.0,130.05,130.36,129.95,130.03,25221.0
2023-04-25 15:00:00,130.01,130.2,129.82,129.92,37057.0,130.01,130.2,129.82,129.92,37057.0
2023-04-25 15:30:00,129.92,130.06,128.86,129.05,130860.0,129.92,130.06,128.86,129.05,130860.0
2023-04-26 09:30:00,128.81,131.1,128.78,130.49,25233.0,128.81,131.1,128.78,130.49,25233.0
2023-04-26 10:00:00,130.48,131.34,129.7,130.16,26314.0,130.48,131.34,129.7,130.16,26314.0
2023-04-26 10:30:00,130.14,130.7,129.89,130.41,14842.0,130.14,130.7,129.89,130.41,14842.0
2023-04-26 11:00:00,130.49,130.49,129.53,129.62,14311.0,130.49,130.49,129.53,129.62,14311.0
2023-04-26 11:30:00,129.68,130.11,129.27,130.11,19564.0,129.68,130.11,129.27,130.11,19564.0
2023-04-26 12:00:00,130.11,130.12,129.66,129.8,19380.0,130.11,130.12,129.66,129.8,19380.0
2023-04-26 12:30:00,129.87,130.19,129.74,130.02,20122.0,129.87,130.19,129.74,130.02,20122.0
2023-04-26 13:00:00,130.01,130.18,129.15,129.25,20974.0,130.01,130.18,129.15,129.25,20974.0
2023-04-26 13:30:00,129.25,129.52,129.06,129.3,29054.0,129.25,129.52,129.06,129.3,29054.0
2023-04-26 14:00:00,129.24,129.27,128.65,128.66,29462.0,129.24,129.27,128.65,128.66,29462.0
2023-04-26 14:30:00,128.65,128.65,128.04,128.29,32493.0,128.65,128.65,128.04,128.29,32493.0
2023-04-26 15:00:00,128.31,128.51,128.0,128.37,46533.0,128.31,128.51,128.0,128.37,46533.0
2023-04-26 15:30:00,128.39,128.72,128.1,128.43,104476.0,128.39,128.72,128.1,128.43,104476.0
2023-04-27 09:30:00,128.09,130.56,128.09,130.56,32641.0,128.09,130.56,128.09,130.56,32641.0
2023-04-27 10:00:00,130.55,130.74,129.5,129.89,25570.0,130.55,130.74,129.5,129.89,25570.0
2023-04-27 10:30:00,130.0,130.21,129.72,129.85,13689.0,130.0,130.21,129.72,129.85,13689.0
2023-04-27 11:00:00,129.88,130.26,129.57,130.26,16333.0,129.88,130.26,129.57,130.26,16333.0
2023-04-27 11:30:00,130.34,130.54,130.0,130.21,9350.0,130.34,130.54,130.0,130.21,9350.0
2023-04-27 12:00:00,130.25,130.71,130.25,130.69,10690.0,130.25,130.71,130.25,130.69,10690.0
2023-04-27 12:30:00,130.69,130.69,130.06,130.07,8217.0,130.69,130.69,130.06,130.07,8217.0
2023-04-27 13:00:00,130.15,130.49,130.12,130.25,7660.0,130.15,130.49,130.12,130.25,7660.0
2023-04-27 13:30:00,130.21,130.7,130.17,130.41,8647.0,130.21,130.7,130.17,130.41,8647.0
2023-04-27 14:00:00,130.43,130.98,130.3,130.97,10933.0,130.43,130.98,130.3,130.97,10933.0
2023-04-27 14:30:00,130.97,131.37,130.86,131.37,13765.0,130.97,131.37,130.86,131.37,13765.0
2023-04-27 15:00:00,131.36,131.56,131.21,131.4,17508.0,131.36,131.56,131.21,131.4,17508.0
2023-04-27 15:30:00,131.4,131.86,131.36,131.85,50946.0,131.4,131.86,131.36,131.85,50946.0
2023-04-28 09:30:00,131.47,131.99,131.14,131.64,12837.0,131.47,131.99,131.14,131.64,12837.0
2023-04-28 10:00:00,131.3,132.63,131.29,132.12,16135.0,131.3,132.63,131.29,132.12,16135.0
2023-04-28 10:30:00,132.15,132.86,131.46,131.88,16218.0,132.15,132.86,131.46,131.88,16218.0
2023-04-28 11:00:00,131.72,131.98,131.45,131.54,13278.0,131.72,131.98,131.45,131.54,13278.0
2023-04-28 11:30:00,131.6,131.74,131.24,131.26,12950.0,131.6,131.74,131.24,131.26,12950.0
2023-04-28 12:00:00,131.42,131.73,131.21,131.65,14093.0,131.42,131.73,131.21,131.65,14093.0
2023-04-28 12:30:00,131.72,131.76,131.32,131.42,9698.0,131.72,131.76,131.32,131.42,9698.0
2023-04-28 13:00:00,131.49,131.64,131.26,131.47,10263.0,131.49,131.64,131.26,131.47,10263.0
2023-04-28 13:30:00,131.44,131.6,131.03,131.06,11236.0,131.44,131.6,131.03,131.06,11236.0
2023-04-28 14:00:00,131.14,131.29,130.87,131.05,11137.0,131.14,131.29,130.87,131.05,11137.0
2023-04-28 14:30:00,130.99,131.05,130.47,130.8,15982.0,130.99,131.05,130.47,130.8,15982.0
2023-04-28 15:00:00,130.81,131.21,130.81,131.04,14049.0,130.81,131.21,130.81,131.04,14049.0
2023-04-28 15:30:00,131.03,131.84,131.03,131.7,60836.0,131.03,131.84,131.03,131.7,60836.0
2023-05-01 09:30:00,132.56,137.84,131.81,136.67,68919.0,132.56,137.84,131.81,136.67,68919.0
2023-05-01 10:00:00,136.52,138.59,136.06,137.96,56874.0,136.52,138.59,136.06,137.96,56874.0
2023-05-01 10:30:00,137.97,138.42,137.53,137.93,29812.0,137.97,138.42,137.53,137.93,29812.0
2023-05-01 11:00:00,137.83,137.83,136.72,136.99,13945.0,137.83,137.83,136.72,136.99,13945.0
2023-05-01 11:30:00,137.16,137.57,137.04,137.39,52892.0,137.16,137.57,137.04,137.39,52892.0
2023-05-01 12:00:00,137.3,137.4,136.99,137.23,14888.0,137.3,137.4,136.99,137.23,14888.0
2023-05-01 12:30:00,137.32,137.61,137.17,137.21,13554.0,137.32,137.61,137.17,137.21,13554.0
2023-05-01 13:00:00,137.25,137.44,136.82,136.87,11044.0,137.25,137.44,136.82,136.87,11044.0
2023-05-01 13:30:00,136.87,136.99,136.67,136.83,14648.0,136.87,136.99,136.67,136.83,14648.0
2023-05-01 14:00:00,136.94,137.04,136.67,136.79,15032.0,136.94,137.04,136.67,136.79,15032.0
2023-05-01 14:30:00,136.78,136.83,135.87,136.2,25407.0,136.78,136.83,135.87,136.2,25407.0
2023-05-01 15:00:00,136.21,137.04,136.21,137.03,27135.0,136.21,137.04,136.21,137.03,27135.0
2023-05-01 15:30:00,137.05,137.22,136.49,136.99,111483.0,137.05,137.22,136.49,136.99,111483.0
2023-05-02 09:30:00,136.23,136.7,135.11,136.14,23935.0,136.23,136.7,135.11,136.14,23935.0
2023-05-02 10:00:00,136.14,136.14,133.59,133.93,25530.0,136.14,136.14,133.59,133.93,25530.0
2023-05-02 10:30:00,133.86,134.02,133.1,133.34,12742.0,133.86,134.02,133.1,133.34,12742.0
2023-05-02 11:00:00,133.33,133.36,132.43,132.55,14633.0,133.33,133.36,132.43,132.55,14633.0
2023-05-02 11:30:00,132.55,133.64,132.4,133.41,16922.0,132.55,133.64,132.4,133.41,16922.0
2023-05-02 12:00:00,133.6,133.62,133.03,133.16,15983.0,133.6,133.62,133.03,133.16,15983.0
2023-05-02 12:30:00,133.16,133.28,132.53,133.0,39133.0,133.16,133.28,132.53,133.0,39133.0
2023-05-02 13:00:00,133.05,134.56,133.05,134.1,20270.0,133.05,134.56,133.05,134.1,20270.0
2023-05-02 13:30:00,134.16,134.47,133.81,134.27,13601.0,134.16,134.47,133.81,134.27,13601.0
2023-05-02 14:00:00,134.18,134.18,133.08,133.18,18254.0,134.18,134.18,133.08,133.18,18254.0
2023-05-02 14:30:00,133.25,134.02,133.02,133.98,19896.0,133.25,134.02,133.02,133.98,19896.0
2023-05-02 15:00:00,133.98,134.81,133.81,134.72,28235.0,133.98,134.81,133.81,134.72,28235.0
2023-05-02 15:30:00,134.75,134.89,134.39,134.84,64794.0,134.75,134.89,134.39,134.84,64794.0
2023-05-03 09:30:00,135.0,137.09,135.0,136.46,21378.0,135.0,137.09,135.0,136.46,21378.0
2023-05-03 10:00:00,136.47,136.87,136.14,136.25,18468.0,136.47,136.87,136.14,136.25,18468.0
2023-05-03 10:30:00,136.25,136.71,135.77,136.31,19357.0,136.25,136.71,135.77,136.31,19357.0
2023-05-03 11:00:00,136.45,136.6,135.77,136.03,18695.0,136.45,136.6,135.77,136.03,18695.0
2023-05-03 11:30:00,136.05,136.29,135.5,135.54,10402.0,136.05,136.29,135.5,135.54,10402.0
2023-05-03 12:00:00,135.42,135.42,134.81,135.04,13058.0,135.42,135.42,134.81,135.04,13058.0
2023-05-03 12:30:00,135.04,135.04,134.18,134.56,11351.0,135.04,135.04,134.18,134.56,11351.0
2023-05-03 13:00:00,134.56,135.28,134.24,135.28,12230.0,134.56,135.28,134.24,135.28,12230.0
2023-05-03 13:30:00,135.25,135.45,134.63,135.16,15676.0,135.25,135.45,134.63,135.16,15676.0
2023-05-03 14:00:00,135.08,136.45,134.91,135.97,29583.0,135.08,136.45,134.91,135.97,29583.0
2023-05-03 14:30:00,136.01,136.08,134.74,135.17,32946.0,136.01,136.08,134.74,135.17,32946.0
2023-05-03 15:00:00,135.38,135.58,133.74,133.74,23292.0,135.38,135.58,133.74,133.74,23292.0
2023-05-03 15:30:00,133.57,133.69,132.16,132.27,61338.0,133.57,133.69,132.16,132.27,61338.0
2023-05-04 09:30:00,131.08,131.87,128.78,130.07,76099.0,131.08,131.87,128.78,130.07,76099.0
2023-05-04 10:00:00,129.99,130.22,128.58,128.75,55807.0,129.99,130.22,128.58,128.75,55807.0
2023-05-04 10:30:00,128.74,129.46,128.25,129.02,53101.0,128.74,129.46,128.25,129.02,53101.0
2023-05-04 11:00:00,128.92,129.1,128.47,128.72,37865.0,128.92,129.1,128.47,128.72,37865.0
2023-05-04 11:30:00,128.76,129.6,128.61,129.52,30621.0,128.76,129.6,128.61,129.52,30621.0
2023-05-04 12:00:00,129.52,129.97,128.67,129.89,27798.0,129.52,129.97,128.67,129.89,27798.0
2023-05-04 12:30:00,129.92,129.94,129.34,129.76,21799.0,129.92,129.94,129.34,129.76,21799.0
2023-05-04 13:00:00,129.76,130.27,129.66,129.68,22268.0,129.76,130.27,129.66,129.68,22268.0
2023-05-04 13:30:00,129.66,129.98,129.37,129.5,28232.0,129.66,129.98,129.37,129.5,28232.0
2023-05-04 14:00:00,129.44,129.67,129.06,129.08,23401.0,129.44,129.67,129.06,129.08,23401.0
2023-05-04 14:30:00,129.0,129.32,128.82,129.31,29242.0,129.0,129.32,128.82,129.31,29242.0
2023-05-04 15:00:00,129.31,129.78,129.05,129.34,26543.0,129.31,129.78,129.05,129.34,26543.0
2023-05-04 15:30:00,129.34,129.69,129.17,129.43,98551.0,129.34,129.69,129.17,129.43,98551.0
2023-05-05 09:30:00,130.9,133.51,130.51,133.09,61013.0,130.9,133.51,130.51,133.09,61013.0
2023-05-05 10:00:00,133.14,134.18,133.13,133.28,22161.0,133.14,134.18,133.13,133.28,22161.0
2023-05-05 10:30:00,133.49,133.59,132.3,132.69,30189.0,133.49,133.59,132.3,132.69,30189.0
2023-05-05 11:00:00,132.53,132.96,132.3,132.86,15247.0,132.53,132.96,132.3,132.86,15247.0
2023-05-05 11:30:00,132.9,133.38,132.52,133.08,18155.0,132.9,133.38,132.52,133.08,18155.0
2023-05-05 12:00:00,133.07,133.62,132.9,133.25,18977.0,133.07,133.62,132.9,133.25,18977.0
2023-05-05 12:30:00,133.27,133.38,132.73,133.27,17375.0,133.27,133.38,132.73,133.27,17375.0
2023-05-05 13:00:00,133.19,133.27,132.97,133.08,10071.0,133.19,133.27,132.97,133.08,10071.0
2023-05-05 13:30:00,133.15,133.39,132.92,132.92,11763.0,133.15,133.39,132.92,132.92,11763.0
2023-05-05 14:00:00,132.91,133.55,132.89,133.51,13802.0,132.91,133.55,132.89,133.51,13802.0
2023-05-05 14:30:00,133.57,133.65,133.36,133.44,16366.0,133.57,133.65,133.36,133.44,16366.0
2023-05-05 15:00:00,133.48,133.69,133.34,133.53,28093.0,133.48,133.69,133.34,133.53,28093.0
2023-05-05 15:30:00,133.54,133.57,132.95,133.23,45618.0,133.54,133.57,132.95,133.23,45618.0
2023-05-08 09:30:00,133.87,134.44,133.04,133.59,18217.0,133.87,134.44,133.04,133.59,18217.0
2023-05-08 10:00:00,133.49,134.07,133.15,133.16,12874.0,133.49,134.07,133.15,133.16,12874.0
2023-05-08 10:30:00,133.27,133.53,132.94,133.33,9469.0,133.27,133.53,132.94,133.33,9469.0
2023-05-08 11:00:00,133.3,133.52,132.79,132.9,11184.0,133.3,133.52,132.79,132.9,11184.0
2023-05-08 11:30:00,132.83,133.21,132.5,133.15,13081.0,132.83,133.21,132.5,133.15,13081.0
2023-05-08 12:00:00,133.11,133.27,132.63,133.2,25475.0,133.11,133.27,132.63,133.2,25475.0
2023-05-08 12:30:00,133.14,133.66,133.13,133.31,10582.0,133.14,133.66,133.13,133.31,10582.0
2023-05-08 13:00:00,133.3,133.84,133.25,133.73,17524.0,133.3,133.84,133.25,133.73,17524.0
2023-05-08 13:30:00,133.71,134.28,133.69,134.14,15819.0,133.71,134.28,133.69,134.14,15819.0
2023-05-08 14:00:00,134.16,134.54,133.6,134.4,22698.0,134.16,134.54,133.6,134.4,22698.0
2023-05-08 14:30:00,134.62,135.11,134.59,135.07,14100.0,134.62,135.11,134.59,135.07,14100.0
2023-05-08 15:00:00,135.08,135.33,134.99,135.02,23918.0,135.08,135.33,134.99,135.02,23918.0
2023-05-08 15:30:00,135.02,135.57,134.72,134.73,72631.0,135.02,135.57,134.72,134.73,72631.0
2023-05-09 09:30:00,133.9,134.72,133.33,134.28,25824.0,133.9,134.72,133.33,134.28,25824.0
2023-05-09 10:00:00,134.19,134.94,133.86,134.86,9686.0,134.19,134.94,133.86,134.86,9686.0
2023-05-09 10:30:00,134.81,135.24,134.66,134.76,11540.0,134.81,135.24,134.66,134.76,11540.0
2023-05-09 11:00:00,134.73,134.76,133.81,133.81,10124.0,134.73,134.76,133.81,133.81,10124.0
2023-05-09 11:30:00,133.95,134.17,133.42,133.84,9380.0,133.95,134.17,133.42,133.84,9380.0
2023-05-09 12:00:00,133.87,134.06,133.67,133.84,6686.0,133.87,134.06,133.67,133.84,6686.0
2023-05-09 12:30:00,133.95,134.38,133.95,134.23,8943.0,133.95,134.38,133.95,134.23,8943.0
2023-05-09 13:00:00,134.28,134.41,134.15,134.23,6148.0,134.28,134.41,134.15,134.23,6148.0
2023-05-09 13:30:00,134.22,134.46,134.05,134.33,9213.0,134.22,134.46,134.05,134.33,9213.0
2023-05-09 14:00:00,134.46,134.62,134.06,134.21,24209.0,134.46,134.62,134.06,134.21,24209.0
2023-05-09 14:30:00,134.29,135.32,134.21,134.89,27145.0,134.29,135.32,134.21,134.89,27145.0
2023-05-09 15:00:00,134.88,136.03,134.88,136.03,21403.0,134.88,136.03,134.88,136.03,21403.0
2023-05-09 15:30:00,136.03,136.1,135.08,135.14,45311.0,136.03,136.1,135.08,135.14,45311.0
2023-05-10 09:30:00,136.5,137.2,135.65,135.81,24783.0,136.5,137.2,135.65,135.81,24783.0
2023-05-10 10:00:00,135.94,137.0,135.93,136.55,13677.0,135.94,137.0,135.93,136.55,13677.0
2023-05-10 10:30:00,136.78,136.85,136.0,136.1,16622.0,136.78,136.85,136.0,136.1,16622.0
2023-05-10 11:00:00,136.28,136.45,136.13,136.43,14212.0,136.28,136.45,136.13,136.43,14212.0
2023-05-10 11:30:00,136.3,136.49,136.06,136.26,8151.0,136.3,136.49,136.06,136.26,8151.0
2023-05-10 12:00:00,136.2,136.2,135.35,135.45,14959.0,136.2,136.2,135.35,135.45,14959.0
2023-05-10 12:30:00,135.49,135.5,134.47,134.5,18324.0,135.49,135.5,134.47,134.5,18324.0
2023-05-10 13:00:00,134.47,134.47,133.22,133.4,15827.0,134.47,134.47,133.22,133.4,15827.0
2023-05-10 13:30:00,133.56,134.28,133.45,134.28,8781.0,133.56,134.28,133.45,134.28,8781.0
2023-05-10 14:00:00,134.28,134.49,133.83,134.13,12923.0,134.28,134.49,133.83,134.13,12923.0
2023-05-10 14:30:00,134.15,134.34,133.72,133.72,14223.0,134.15,134.34,133.72,133.72,14223.0
2023-05-10 15:00:00,133.71,134.09,133.22,133.93,30785.0,133.71,134.09,133.22,133.93,30785.0
2023-05-10 15:30:00,133.89,134.65,133.07,133.09,105090.0,133.89,134.65,133.07,133.09,105090.0
2023-05-11 09:30:00,132.59,134.68,132.52,134.37,29583.0,132.59,134.68,132.52,134.37,29583.0
2023-05-11 10:00:00,134.32,134.33,133.46,134.3,17156.0,134.32,134.33,133.46,134.3,17156.0
2023-05-11 10:30:00,134.22,134.23,133.24,133.34,9942.0,134.22,134.23,133.24,133.34,9942.0
2023-05-11 11:00:00,133.37,133.77,133.32,133.5,8626.0,133.37,133.77,133.32,133.5,8626.0
2023-05-11 11:30:00,133.62,133.98,133.4,133.73,7055.0,133.62,133.98,133.4,133.73,7055.0
2023-05-11 12:00:00,133.88,133.88,133.55,133.61,8207.0,133.88,133.88,133.55,133.61,8207.0
2023-05-11 12:30:00,133.6,133.71,133.5,133.58,6328.0,133.6,133.71,133.5,133.58,6328.0
2023-05-11 13:00:00,133.52,133.59,133.17,133.18,18950.0,133.52,133.59,133.17,133.18,18950.0
2023-05-11 13:30:00,133.15,133.15,131.81,132.09,19012.0,133.15,133.15,131.81,132.09,19012.0
2023-05-11 14:00:00,132.05,132.25,131.52,131.69,15103.0,132.05,132.25,131.52,131.69,15103.0
2023-05-11 14:30:00,131.75,132.75,131.73,132.75,10494.0,131.75,132.75,131.73,132.75,10494.0
2023-05-11 15:00:00,132.77,132.81,132.42,132.61,15379.0,132.77,132.81,132.42,132.61,15379.0
2023-05-11 15:30:00,132.61,132.65,132.24,132.61,41359.0,132.61,132.65,132.24,132.61,41359.0
2023-05-12 09:30:00,133.62,134.46,133.01,133.94,13131.0,133.62,134.46,133.01,133.94,13131.0
2023-05-12 10:00:00,133.83,133.86,132.96,132.97,11325.0,133.83,133.86,132.96,132.97,11325.0
2023-05-12 10:30:00,132.96,133.42,132.85,133.3,10459.0,132.96,133.42,132.85,133.3,10459.0
2023-05-12 11:00:00,133.47,133.58,132.69,132.76,11463.0,133.47,133.58,132.69,132.76,11463.0
2023-05-12 11:30:00,132.78,132.86,132.32,132.77,16044.0,132.78,132.86,132.32,132.77,16044.0
2023-05-12 12:00:00,132.81,132.81,132.37,132.51,11706.0,132.81,132.81,132.37,132.51,11706.0
2023-05-12 12:30:00,132.5,132.69,131.5,131.64,11895.0,132.5,132.69,131.5,131.64,11895.0
2023-05-12 13:00:00,131.63,132.14,131.55,131.99,5530.0,131.63,132.14,131.55,131.99,5530.0
2023-05-12 13:30:00,131.98,132.02,131.41,131.41,10774.0,131.98,132.02,131.41,131.41,10774.0
2023-05-12 14:00:00,131.43,131.53,130.97,131.27,10272.0,131.43,131.53,130.97,131.27,10272.0
2023-05-12 14:30:00,131.22,131.45,130.89,131.33,6382.0,131.22,131.45,130.89,131.33,6382.0
2023-05-12 15:00:00,131.35,131.54,131.12,131.43,12105.0,131.35,131.54,131.12,131.43,12105.0
2023-05-12 15:30:00,131.53,131.87,131.36,131.86,36204.0,131.53,131.87,131.36,131.86,36204.0
2023-05-15 09:30:00,131.63,131.81,130.72,131.6,14015.0,131.63,131.81,130.72,131.6,14015.0
2023-05-15 10:00:00,131.59,131.61,131.0,131.28,9594.0,131.59,131.61,131.0,131.28,9594.0
2023-05-15 10:30:00,131.33,131.75,130.97,131.67,10982.0,131.33,131.75,130.97,131.67,10982.0
2023-05-15 11:00:00,131.81,133.09,131.81,132.88,14520.0,131.81,133.09,131.81,132.88,14520.0
2023-05-15 11:30:00,132.99,133.14,132.6,132.89,7466.0,132.99,133.14,132.6,132.89,7466.0
2023-05-15 12:00:00,132.89,133.63,132.79,133.63,8971.0,132.89,133.63,132.79,133.63,8971.0
2023-05-15 12:30:00,133.63,134.21,133.41,134.17,8225.0,133.63,134.21,133.41,134.17,8225.0
2023-05-15 13:00:00,134.17,134.29,133.97,134.08,9277.0,134.17,134.29,133.97,134.08,9277.0
2023-05-15 13:30:00,133.97,134.07,133.18,133.34,7470.0,133.97,134.07,133.18,133.34,7470.0
2023-05-15 14:00:00,133.37,133.37,132.68,133.03,12304.0,133.37,133.37,132.68,133.03,12304.0
2023-05-15 14:30:00,133.17,133.23,132.98,133.21,10743.0,133.17,133.23,132.98,133.21,10743.0
2023-05-15 15:00:00,133.09,133.33,133.02,133.29,11369.0,133.09,133.33,133.02,133.29,11369.0
2023-05-15 15:30:00,133.29,133.56,133.02,133.21,45607.0,133.29,133.56,133.02,133.21,45607.0
2023-05-16 09:30:00,131.16,131.27,130.01,130.52,20410.0,131.16,131.27,130.01,130.52,20410.0
2023-05-16 10:00:00,130.3,131.44,130.15,131.44,15023.0,130.3,131.44,130.15,131.44,15023.0
2023-05-16 10:30:00,131.49,131.82,130.97,131.68,12337.0,131.49,131.82,130.97,131.68,12337.0
2023-05-16 11:00:00,131.84,132.21,131.22,131.68,13902.0,131.84,132.21,131.22,131.68,13902.0
2023-05-16 11:30:00,131.66,132.19,131.64,132.17,8073.0,131.66,132.19,131.64,132.17,8073.0
2023-05-16 12:00:00,132.23,132.27,131.75,131.92,5508.0,132.23,132.27,131.75,131.92,5508.0
2023-05-16 12:30:00,131.97,132.5,131.92,131.98,16571.0,131.97,132.5,131.92,131.98,16571.0
2023-05-16 13:00:00,132.01,132.46,131.82,131.86,7282.0,132.01,132.46,131.82,131.86,7282.0
2023-05-16 13:30:00,131.85,131.96,131.62,131.77,6040.0,131.85,131.96,131.62,131.77,6040.0
2023-05-16 14:00:00,131.74,131.82,131.04,131.6,14585.0,131.74,131.82,131.04,131.6,14585.0
2023-05-16 14:30:00,131.56,131.87,131.47,131.76,11433.0,131.56,131.87,131.47,131.76,11433.0
2023-05-16 15:00:00,131.78,131.87,131.26,131.47,12321.0,131.78,131.87,131.26,131.47,12321.0
2023-05-16 15:30:00,131.43,131.7,130.94,131.11,44113.0,131.43,131.7,130.94,131.11,44113.0
2023-05-17 09:30:00,131.95,132.92,131.68,132.06,15287.0,131.95,132.92,131.68,132.06,15287.0
2023-05-17 10:00:00,131.96,133.65,131.9,133.56,12132.0,131.96,133.65,131.9,133.56,12132.0
2023-05-17 10:30:00,133.56,134.43,133.28,134.31,24290.0,133.56,134.43,133.28,134.31,24290.0
2023-05-17 11:00:00,134.28,135.39,134.12,135.36,26005.0,134.28,135.39,134.12,135.36,26005.0
2023-05-17 11:30:00,135.33,135.78,135.14,135.19,33844.0,135.33,135.78,135.14,135.19,33844.0
2023-05-17 12:00:00,135.17,135.34,134.92,135.26,15560.0,135.17,135.34,134.92,135.26,15560.0
2023-05-17 12:30:00,135.28,136.57,135.24,136.57,23511.0,135.28,136.57,135.24,136.57,23511.0
2023-05-17 13:00:00,136.59,136.76,136.4,136.69,23540.0,136.59,136.76,136.4,136.69,23540.0
2023-05-17 13:30:00,136.81,136.93,135.39,135.5,19371.0,136.81,136.93,135.39,135.5,19371.0
2023-05-17 14:00:00,135.58,135.87,135.42,135.49,12657.0,135.58,135.87,135.42,135.49,12657.0
2023-05-17 14:30:00,135.48,135.55,135.23,135.33,13389.0,135.48,135.55,135.23,135.33,13389.0
2023-05-17 15:00:00,135.31,135.31,134.74,134.79,22570.0,135.31,135.31,134.74,134.79,22570.0
2023-05-17 15:30:00,134.77,135.44,134.77,135.02,77655.0,134.77,135.44,134.77,135.02,77655.0
2023-05-18 09:30:00,134.95,135.59,134.27,134.44,9793.0,134.95,135.59,134.27,134.44,9793.0
2023-05-18 10:00:00,134.44,135.91,134.44,135.75,7545.0,134.44,135.91,134.44,135.75,7545.0
2023-05-18 10:30:00,135.83,136.2,135.65,136.14,13363.0,135.83,136.2,135.65,136.14,13363.0
2023-05-18 11:00:00,136.23,136.41,135.32,135.32,8855.0,136.23,136.41,135.32,135.32,8855.0
2023-05-18 11:30:00,135.33,135.41,134.98,135.09,26543.0,135.33,135.41,134.98,135.09,26543.0
2023-05-18 12:00:00,135.02,135.02,134.09,134.25,13994.0,135.02,135.02,134.09,134.25,13994.0
2023-05-18 12:30:00,134.23,134.71,134.16,134.41,10362.0,134.23,134.71,134.16,134.41,10362.0
2023-05-18 13:00:00,134.68,134.91,134.45,134.45,9151.0,134.68,134.91,134.45,134.45,9151.0
2023-05-18 13:30:00,134.45,134.66,134.24,134.33,9986.0,134.45,134.66,134.24,134.33,9986.0
2023-05-18 14:00:00,134.41,134.79,134.37,134.69,7983.0,134.41,134.79,134.37,134.69,7983.0
2023-05-18 14:30:00,134.67,135.33,134.66,135.33,11494.0,134.67,135.33,134.66,135.33,11494.0
2023-05-18 15:00:00,135.37,135.83,135.17,135.69,15249.0,135.37,135.83,135.17,135.69,15249.0
2023-05-18 15:30:00,135.7,136.43,135.55,136.02,58909.0,135.7,136.43,135.55,136.02,58909.0
2023-05-19 09:30:00,136.1,136.1,133.91,134.08,21483.0,136.1,136.1,133.91,134.08,21483.0
2023-05-19 10:00:00,134.07,134.74,133.79,134.17,16563.0,134.07,134.74,133.79,134.17,16563.0
2023-05-19 10:30:00,134.17,134.24,133.59,134.11,13749.0,134.17,134.24,133.59,134.11,13749.0
2023-05-19 11:00:00,134.21,134.29,132.98,133.05,19967.0,134.21,134.29,132.98,133.05,19967.0
2023-05-19 11:30:00,132.98,133.14,132.27,133.05,18772.0,132.98,133.14,132.27,133.05,18772.0
2023-05-19 12:00:00,133.02,133.05,132.69,132.96,12218.0,133.02,133.05,132.69,132.96,12218.0
2023-05-19 12:30:00,132.99,133.58,132.71,133.52,17795.0,132.99,133.58,132.71,133.52,17795.0
2023-05-19 13:00:00,133.54,133.78,133.39,133.7,9275.0,133.54,133.78,133.39,133.7,9275.0
2023-05-19 13:30:00,133.77,133.83,133.07,133.13,11286.0,133.77,133.83,133.07,133.13,11286.0
2023-05-19 14:00:00,133.23,133.26,132.69,132.69,8001.0,133.23,133.26,132.69,132.69,8001.0
2023-05-19 14:30:00,132.6,133.06,132.56,132.98,11932.0,132.6,133.06,132.56,132.98,11932.0
2023-05-19 15:00:00,132.97,133.24,132.81,133.1,10015.0,132.97,133.24,132.81,133.1,10015.0
2023-05-19 15:30:00,133.1,133.58,132.75,133.13,58296.0,133.1,133.58,132.75,133.13,58296.0
2023-05-22 09:30:00,133.93,134.16,133.15,133.57,14981.0,133.93,134.16,133.15,133.57,14981.0
2023-05-22 10:00:00,133.79,133.94,133.06,133.56,18414.0,133.79,133.94,133.06,133.56,18414.0
2023-05-22 10:30:00,133.51,133.63,133.04,133.28,9559.0,133.51,133.63,133.04,133.28,9559.0
2023-05-22 11:00:00,133.4,133.91,133.39,133.85,7545.0,133.4,133.91,133.39,133.85,7545.0
2023-05-22 11:30:00,133.76,133.93,133.39,133.73,11566.0,133.76,133.93,133.39,133.73,11566.0
2023-05-22 12:00:00,133.84,133.86,133.63,133.7,8236.0,133.84,133.86,133.63,133.7,8236.0
2023-05-22 12:30:00,133.65,134.12,133.38,133.86,25143.0,133.65,134.12,133.38,133.86,25143.0
2023-05-22 13:00:00,133.9,133.98,133.43,133.54,13975.0,133.9,133.98,133.43,133.54,13975.0
2023-05-22 13:30:00,133.53,133.97,133.44,133.73,7529.0,133.53,133.97,133.44,133.73,7529.0
2023-05-22 14:00:00,133.67,133.67,133.27,133.53,6977.0,133.67,133.67,133.27,133.53,6977.0
2023-05-22 14:30:00,133.62,134.46,133.51,134.37,9490.0,133.62,134.46,133.51,134.37,9490.0
2023-05-22 15:00:00,134.48,134.64,134.16,134.28,11706.0,134.48,134.64,134.16,134.28,11706.0
2023-05-22 15:30:00,134.3,134.39,133.86,134.1,49813.0,134.3,134.39,133.86,134.1,49813.0
2023-05-23 09:30:00,133.73,135.41,133.73,135.39,10808.0,133.73,135.41,133.73,135.39,10808.0
2023-05-23 10:00:00,135.74,137.64,135.74,137.44,25920.0,135.74,137.64,135.74,137.44,25920.0
2023-05-23 10:30:00,137.39,137.89,137.38,137.52,12758.0,137.39,137.89,137.38,137.52,12758.0
2023-05-23 11:00:00,137.58,138.38,137.45,138.13,20231.0,137.58,138.38,137.45,138.13,20231.0
2023-05-23 11:30:00,138.12,139.18,137.74,138.75,26449.0,138.12,139.18,137.74,138.75,26449.0
2023-05-23 12:00:00,138.91,139.09,138.08,138.2,29119.0,138.91,139.09,138.08,138.2,29119.0
2023-05-23 12:30:00,138.08,138.1,136.85,137.22,10087.0,138.08,138.1,136.85,137.22,10087.0
2023-05-23 13:00:00,137.16,137.9,137.09,137.22,11610.0,137.16,137.9,137.09,137.22,11610.0
2023-05-23 13:30:00,137.22,138.16,137.17,138.12,14065.0,137.22,138.16,137.17,138.12,14065.0
2023-05-23 14:00:00,138.12,138.19,136.81,137.03,11427.0,138.12,138.19,136.81,137.03,11427.0
2023-05-23 14:30:00,136.95,137.57,136.88,137.39,12372.0,136.95,137.57,136.88,137.39,12372.0
2023-05-23 15:00:00,137.44,137.55,137.16,137.4,14432.0,137.44,137.55,137.16,137.4,14432.0
2023-05-23 15:30:00,137.49,137.94,136.97,136.98,69592.0,137.49,137.94,136.97,136.98,69592.0
2023-05-24 09:30:00,137.63,137.73,135.62,135.62,18316.0,137.63,137.73,135.62,135.62,18316.0
2023-05-24 10:00:00,135.62,135.77,134.27,135.07,16097.0,135.62,135.77,134.27,135.07,16097.0
2023-05-24 10:30:00,135.21,136.71,135.21,136.53,29541.0,135.21,136.71,135.21,136.53,29541.0
2023-05-24 11:00:00,136.62,137.14,136.19,136.51,22695.0,136.62,137.14,136.19,136.51,22695.0
2023-05-24 11:30:00,136.4,136.65,135.91,136.47,12318.0,136.4,136.65,135.91,136.47,12318.0
2023-05-24 12:00:00,136.47,137.13,136.31,136.31,12604.0,136.47,137.13,136.31,136.31,12604.0
2023-05-24 12:30:00,136.31,136.72,136.1,136.1,9456.0,136.31,136.72,136.1,136.1,9456.0
2023-05-24 13:00:00,136.16,136.2,135.21,135.36,19857.0,136.16,136.2,135.21,135.36,19857.0
2023-05-24 13:30:00,135.66,136.22,135.66,136.22,6887.0,135.66,136.22,135.66,136.22,6887.0
2023-05-24 14:00:00,136.3,136.3,135.86,136.07,9362.0,136.3,136.3,135.86,136.07,9362.0
2023-05-24 14:30:00,136.05,136.53,135.99,136.27,11830.0,136.05,136.53,135.99,136.27,11830.0
2023-05-24 15:00:00,136.15,137.28,136.08,137.11,12915.0,136.15,137.28,136.08,137.11,12915.0
2023-05-24 15:30:00,137.08,137.78,137.06,137.34,100276.0,137.08,137.78,137.06,137.34,100276.0
2023-05-25 09:30:00,138.04,139.05,137.45,137.9,35379.0,138.04,139.05,137.45,137.9,35379.0
2023-05-25 10:00:00,138.0,138.3,136.05,136.74,12582.0,138.0,138.3,136.05,136.74,12582.0
2023-05-25 10:30:00,136.68,136.7,135.31,135.45,12739.0,136.68,136.7,135.31,135.45,12739.0
2023-05-25 11:00:00,135.4,135.57,134.29,134.4,14045.0,135.4,135.57,134.29,134.4,14045.0
2023-05-25 11:30:00,134.3,135.48,133.73,135.48,11305.0,134.3,135.48,133.73,135.48,11305.0
2023-05-25 12:00:00,135.54,135.98,135.24,135.59,7150.0,135.54,135.98,135.24,135.59,7150.0
2023-05-25 12:30:00,135.72,136.4,135.5,135.84,5501.0,135.72,136.4,135.5,135.84,5501.0
2023-05-25 13:00:00,135.71,136.23,135.49,136.23,5246.0,135.71,136.23,135.49,136.23,5246.0
2023-05-25 13:30:00,136.19,136.19,135.83,135.92,8356.0,136.19,136.19,135.83,135.92,8356.0
2023-05-25 14:00:00,136.2,136.73,135.99,136.56,9363.0,136.2,136.73,135.99,136.56,9363.0
2023-05-25 14:30:00,136.38,136.41,135.57,135.86,14212.0,136.38,136.41,135.57,135.86,14212.0
2023-05-25 15:00:00,135.88,136.59,135.87,136.34,10903.0,135.88,136.59,135.87,136.34,10903.0
2023-05-25 15:30:00,136.31,136.57,135.67,135.87,55071.0,136.31,136.57,135.67,135.87,55071.0
2023-05-26 09:30:00,136.1,137.44,135.2,135.69,16968.0,136.1,137.44,135.2,135.69,16968.0
2023-05-26 10:00:00,135.56,136.84,135.34,136.76,4157.0,135.56,136.84,135.34,136.76,4157.0
2023-05-26 10:30:00,136.86,137.37,136.7,137.21,7059.0,136.86,137.37,136.7,137.21,7059.0
2023-05-26 11:00:00,137.29,137.29,136.05,136.05,5179.0,137.29,137.29,136.05,136.05,5179.0
2023-05-26 11:30:00,136.0,136.52,135.94,136.08,17739.0,136.0,136.52,135.94,136.08,17739.0
2023-05-26 12:00:00,135.94,137.3,135.93,137.27,9005.0,135.94,137.3,135.93,137.27,9005.0
2023-05-26 12:30:00,137.21,137.5,136.75,136.76,3332.0,137.21,137.5,136.75,136.76,3332.0
2023-05-26 13:00:00,136.79,137.1,136.78,137.04,6133.0,136.79,137.1,136.78,137.04,6133.0
2023-05-26 13:30:00,137.07,137.26,136.51,136.7,4323.0,137.07,137.26,136.51,136.7,4323.0
2023-05-26 14:00:00,136.87,137.5,136.76,137.44,8375.0,136.87,137.5,136.76,137.44,8375.0
2023-05-26 14:30:00,137.53,137.69,137.33,137.47,11403.0,137.53,137.69,137.33,137.47,11403.0
2023-05-26 15:00:00,137.61,137.82,137.29,137.37,5419.0,137.61,137.82,137.29,137.37,5419.0
2023-05-26 15:30:00,137.38,137.75,137.1,137.3,29386.0,137.38,137.75,137.1,137.3,29386.0
2023-05-30 09:30:00,138.13,140.72,138.13,140.11,35174.0,138.13,140.72,138.13,140.11,35174.0
2023-05-30 10:00:00,140.16,141.39,138.76,140.12,17963.0,140.16,141.39,138.76,140.12,17963.0
2023-05-30 10:30:00,140.2,140.84,139.97,140.76,9908.0,140.2,140.84,139.97,140.76,9908.0
2023-05-30 11:00:00,140.75,140.89,139.26,139.94,16368.0,140.75,140.89,139.26,139.94,16368.0
2023-05-30 11:30:00,139.79,140.75,139.53,140.5,14318.0,139.79,140.75,139.53,140.5,14318.0
2023-05-30 12:00:00,140.48,140.75,139.97,140.62,11954.0,140.48,140.75,139.97,140.62,11954.0
2023-05-30 12:30:00,140.66,141.07,140.2,140.91,14042.0,140.66,141.07,140.2,140.91,14042.0
2023-05-30 13:00:00,140.86,141.04,140.23,140.64,19303.0,140.86,141.04,140.23,140.64,19303.0
2023-05-30 13:30:00,140.64,140.89,140.33,140.45,15575.0,140.64,140.89,140.33,140.45,15575.0
2023-05-30 14:00:00,140.59,140.86,140.35,140.51,23718.0,140.59,140.86,140.35,140.51,23718.0
2023-05-30 14:30:00,140.47,140.87,140.43,140.5,23650.0,140.47,140.87,140.43,140.5,23650.0
2023-05-30 15:00:00,140.48,141.02,140.48,140.72,34402.0,140.48,141.02,140.48,140.72,34402.0
2023-05-30 15:30:00,140.71,140.97,140.51,140.58,83651.0,140.71,140.97,140.51,140.58,83651.0
2023-05-31 09:30:00,136.7,137.43,133.51,135.72,31796.0,136.7,137.43,133.51,135.72,31796.0
2023-05-31 10:00:00,135.59,135.72,132.96,133.24,20446.0,135.59,135.72,132.96,133.24,20446.0
2023-05-31 10:30:00,133.03,133.09,131.27,131.46,27827.0,133.03,133.09,131.27,131.46,27827.0
2023-05-31 11:00:00,131.55,132.0,130.46,130.49,43107.0,131.55,132.0,130.46,130.49,43107.0
2023-05-31 11:30:00,130.46,130.91,129.91,130.91,19088.0,130.46,130.91,129.91,130.91,19088.0
2023-05-31 12:00:00,131.07,131.69,130.92,130.95,40123.0,131.07,131.69,130.92,130.95,40123.0
2023-05-31 12:30:00,131.05,132.23,131.04,132.0,14544.0,131.05,132.23,131.04,132.0,14544.0
2023-05-31 13:00:00,131.99,132.05,130.93,131.29,28240.0,131.99,132.05,130.93,131.29,28240.0
2023-05-31 13:30:00,131.3,131.82,131.23,131.71,40606.0,131.3,131.82,131.23,131.71,40606.0
2023-05-31 14:00:00,131.75,132.05,131.49,131.63,25703.0,131.75,132.05,131.49,131.63,25703.0
2023-05-31 14:30:00,131.66,132.17,131.45,131.55,26114.0,131.66,132.17,131.45,131.55,26114.0
2023-05-31 15:00:00,131.54,131.94,131.49,131.55,42488.0,131.54,131.94,131.49,131.55,42488.0
2023-05-31 15:30:00,131.59,132.0,130.84,130.92,124035.0,131.59,132.0,130.84,130.92,124035.0
2023-06-01 09:30:00,130.98,131.81,130.02,131.73,13733.0,130.98,131.81,130.02,131.73,13733.0
2023-06-01 10:00:00,131.53,132.31,131.26,131.58,15178.0,131.53,132.31,131.26,131.58,15178.0
2023-06-01 10:30:00,131.47,132.85,131.16,132.31,19188.0,131.47,132.85,131.16,132.31,19188.0
2023-06-01 11:00:00,132.28,132.58,132.14,132.44,17466.0,132.28,132.58,132.14,132.44,17466.0
2023-06-01 11:30:00,132.4,132.45,131.81,131.81,18427.0,132.4,132.45,131.81,131.81,18427.0
2023-06-01 12:00:00,131.79,132.13,131.66,132.13,8131.0,131.79,132.13,131.66,132.13,8131.0
2023-06-01 12:30:00,132.22,132.32,131.68,131.9,11476.0,132.22,132.32,131.68,131.9,11476.0
2023-06-01 13:00:00,131.91,131.94,131.55,131.79,8408.0,131.91,131.94,131.55,131.79,8408.0
2023-06-01 13:30:00,131.79,132.22,131.67,132.06,13066.0,131.79,132.22,131.67,132.06,13066.0
2023-06-01 14:00:00,132.04,132.76,132.0,132.37,13187.0,132.04,132.76,132.0,132.37,13187.0
2023-06-01 14:30:00,132.36,132.36,131.61,131.71,11110.0,132.36,132.36,131.61,131.71,11110.0
2023-06-01 15:00:00,131.76,132.18,131.64,131.64,16856.0,131.76,132.18,131.64,131.64,16856.0
2023-06-01 15:30:00,131.68,131.87,131.3,131.6,48873.0,131.68,131.87,131.3,131.6,48873.0
2023-06-02 09:30:00,132.11,135.25,132.11,134.42,36929.0,132.11,135.25,132.11,134.42,36929.0
2023-06-02 10:00:00,134.34,135.41,134.33,135.37,21724.0,134.34,135.41,134.33,135.37,21724.0
2023-06-02 10:30:00,135.32,136.11,135.16,135.65,13763.0,135.32,136.11,135.16,135.65,13763.0
2023-06-02 11:00:00,135.76,136.84,135.76,136.69,17297.0,135.76,136.84,135.76,136.69,17297.0
2023-06-02 11:30:00,136.9,137.75,136.57,137.59,61917.0,136.9,137.75,136.57,137.59,61917.0
2023-06-02 12:00:00,137.66,139.37,137.63,139.14,59934.0,137.66,139.37,137.63,139.14,59934.0
2023-06-02 12:30:00,139.25,139.97,138.73,139.06,32113.0,139.25,139.97,138.73,139.06,32113.0
2023-06-02 13:00:00,139.25,139.92,138.62,139.86,26802.0,139.25,139.92,138.62,139.86,26802.0
2023-06-02 13:30:00,139.84,139.92,139.38,139.68,22868.0,139.84,139.92,139.38,139.68,22868.0
2023-06-02 14:00:00,139.66,139.71,139.08,139.12,16939.0,139.66,139.71,139.08,139.12,16939.0
2023-06-02 14:30:00,139.08,139.59,139.08,139.56,24987.0,139.08,139.59,139.08,139.56,24987.0
2023-06-02 15:00:00,139.56,139.89,139.53,139.58,25673.0,139.56,139.89,139.53,139.58,25673.0
2023-06-02 15:30:00,139.61,140.01,139.51,139.55,110482.0,139.61,140.01,139.51,139.55,110482.0
2023-06-05 09:30:00,138.56,138.94,135.36,135.71,8888.0,138.56,138.94,135.36,135.71,8888.0
2023-06-05 10:00:00,136.21,136.42,134.93,135.0,13458.0,136.21,136.42,134.93,135.0,13458.0
2023-06-05 10:30:00,135.02,136.62,135.01,135.75,20790.0,135.02,136.62,135.01,135.75,20790.0
2023-06-05 11:00:00,135.87,136.74,135.66,136.67,13696.0,135.87,136.74,135.66,136.67,13696.0
2023-06-05 11:30:00,136.6,136.97,135.91,136.04,21880.0,136.6,136.97,135.91,136.04,21880.0
2023-06-05 12:00:00,136.45,137.67,136.28,137.42,18550.0,136.45,137.67,136.28,137.42,18550.0
2023-06-05 12:30:00,137.4,137.41,136.61,136.66,21272.0,137.4,137.41,136.61,136.66,21272.0
2023-06-05 13:00:00,136.8,136.86,136.19,136.24,9055.0,136.8,136.86,136.19,136.24,9055.0
2023-06-05 13:30:00,136.19,136.93,136.05,136.93,7282.0,136.19,136.93,136.05,136.93,7282.0
2023-06-05 14:00:00,136.81,136.82,135.84,135.99,12480.0,136.81,136.82,135.84,135.99,12480.0
2023-06-05 14:30:00,135.89,135.98,135.36,135.91,12851.0,135.89,135.98,135.36,135.91,12851.0
2023-06-05 15:00:00,136.04,136.04,135.57,135.82,19320.0,136.04,136.04,135.57,135.82,19320.0
2023-06-05 15:30:00,135.76,136.88,135.74,136.68,55535.0,135.76,136.88,135.74,136.68,55535.0
2023-06-06 09:30:00,136.29,139.17,136.29,138.5,9914.0,136.29,139.17,136.29,138.5,9914.0
2023-06-06 10:00:00,138.61,139.99,138.6,139.09,10331.0,138.61,139.99,138.6,139.09,10331.0
2023-06-06 10:30:00,139.17,139.43,138.44,139.13,25450.0,139.17,139.43,138.44,139.13,25450.0
2023-06-06 11:00:00,139.23,139.75,138.94,139.59,19671.0,139.23,139.75,138.94,139.59,19671.0
2023-06-06 11:30:00,139.61,140.3,139.45,139.77,18863.0,139.61,140.3,139.45,139.77,18863.0
2023-06-06 12:00:00,139.83,140.5,139.67,139.71,11049.0,139.83,140.5,139.67,139.71,11049.0
2023-06-06 12:30:00,139.61,139.66,138.67,139.02,24005.0,139.61,139.66,138.67,139.02,24005.0
2023-06-06 13:00:00,139.13,139.22,138.91,139.19,15952.0,139.13,139.22,138.91,139.19,15952.0
2023-06-06 13:30:00,139.1,139.7,138.92,139.04,10023.0,139.1,139.7,138.92,139.04,10023.0
2023-06-06 14:00:00,138.89,139.37,138.72,139.37,8608.0,138.89,139.37,138.72,139.37,8608.0
2023-06-06 14:30:00,139.27,139.65,139.01,139.57,22307.0,139.27,139.65,139.01,139.57,22307.0
2023-06-06 15:00:00,139.59,139.92,139.38,139.78,9656.0,139.59,139.92,139.38,139.78,9656.0
2023-06-06 15:30:00,139.79,140.13,139.54,140.06,49008.0,139.79,140.13,139.54,140.06,49008.0
2023-06-07 09:30:00,140.88,143.92,139.98,143.92,43305.0,140.88,143.92,139.98,143.92,43305.0
2023-06-07 10:00:00,143.55,144.0,142.72,143.25,69589.0,143.55,144.0,142.72,143.25,69589.0
2023-06-07 10:30:00,143.27,144.61,143.15,144.47,19026.0,143.27,144.61,143.15,144.47,19026.0
2023-06-07 11:00:00,144.53,145.23,143.9,144.77,19004.0,144.53,145.23,143.9,144.77,19004.0
2023-06-07 11:30:00,144.92,145.7,144.43,145.19,10553.0,144.92,145.7,144.43,145.19,10553.0
2023-06-07 12:00:00,145.12,145.36,144.25,144.25,17986.0,145.12,145.36,144.25,144.25,17986.0
2023-06-07 12:30:00,144.23,145.2,143.85,145.2,26016.0,144.23,145.2,143.85,145.2,26016.0
2023-06-07 13:00:00,145.19,145.27,144.48,144.74,36341.0,145.19,145.27,144.48,144.74,36341.0
2023-06-07 13:30:00,144.71,145.04,144.45,144.47,6884.0,144.71,145.04,144.45,144.47,6884.0
2023-06-07 14:00:00,144.66,145.22,144.55,145.15,12696.0,144.66,145.22,144.55,145.15,12696.0
2023-06-07 14:30:00,145.18,145.25,144.82,145.05,18864.0,145.18,145.25,144.82,145.05,18864.0
2023-06-07 15:00:00,145.12,145.23,144.87,145.04,18980.0,145.12,145.23,144.87,145.04,18980.0
2023-06-07 15:30:00,145.18,145.33,144.52,144.88,107829.0,145.18,145.33,144.52,144.88,107829.0
2023-06-08 09:30:00,145.12,145.37,142.41,143.5,20217.0,145.12,145.37,142.41,143.5,20217.0
2023-06-08 10:00:00,143.27,144.83,143.1,143.77,9338.0,143.27,144.83,143.1,143.77,9338.0
2023-06-08 10:30:00,143.98,144.22,143.7,143.97,8524.0,143.98,144.22,143.7,143.97,8524.0
2023-06-08 11:00:00,143.59,143.91,143.2,143.59,10629.0,143.59,143.91,143.2,143.59,10629.0
2023-06-08 11:30:00,143.63,143.63,142.79,143.44,10583.0,143.63,143.63,142.79,143.44,10583.0
2023-06-08 12:00:00,143.59,143.96,143.44,143.57,3758.0,143.59,143.96,143.44,143.57,3758.0
2023-06-08 12:30:00,143.49,143.87,143.45,143.72,3203.0,143.49,143.87,143.45,143.72,3203.0
2023-06-08 13:00:00,143.76,144.16,143.59,144.1,6825.0,143.76,144.16,143.59,144.1,6825.0
2023-06-08 13:30:00,144.0,144.01,143.47,143.88,7272.0,144.0,144.01,143.47,143.88,7272.0
2023-06-08 14:00:00,143.84,145.25,143.56,145.14,13028.0,143.84,145.25,143.56,145.14,13028.0
2023-06-08 14:30:00,145.11,145.3,144.9,145.14,7079.0,145.11,145.3,144.9,145.14,7079.0
2023-06-08 15:00:00,145.14,145.47,144.47,144.98,15371.0,145.14,145.47,144.47,144.98,15371.0
2023-06-08 15:30:00,144.93,145.5,144.43,145.23,33732.0,144.93,145.5,144.43,145.23,33732.0
2023-06-09 09:30:00,145.23,146.16,143.04,143.23,22718.0,145.23,146.16,143.04,143.23,22718.0
2023-06-09 10:00:00,143.47,144.83,143.45,144.41,11698.0,143.47,144.83,143.45,144.41,11698.0
2023-06-09 10:30:00,144.49,144.49,143.18,143.68,14298.0,144.49,144.49,143.18,143.68,14298.0
2023-06-09 11:00:00,143.75,143.75,142.61,142.91,14432.0,143.75,143.75,142.61,142.91,14432.0
2023-06-09 11:30:00,142.83,143.07,142.69,142.89,8431.0,142.83,143.07,142.69,142.89,8431.0
2023-06-09 12:00:00,142.89,143.0,142.49,142.88,7365.0,142.89,143.0,142.49,142.88,7365.0
2023-06-09 12:30:00,142.94,143.53,142.81,143.28,8164.0,142.94,143.53,142.81,143.28,8164.0
2023-06-09 13:00:00,143.25,143.55,142.84,142.98,13146.0,143.25,143.55,142.84,142.98,13146.0
2023-06-09 13:30:00,142.91,142.94,142.22,142.22,7916.0,142.91,142.94,142.22,142.22,7916.0
2023-06-09 14:00:00,142.2,142.62,141.9,142.26,9242.0,142.2,142.62,141.9,142.26,9242.0
2023-06-09 14:30:00,142.18,142.18,141.53,141.84,9355.0,142.18,142.18,141.53,141.84,9355.0
2023-06-09 15:00:00,141.93,142.3,141.82,141.92,9435.0,141.93,142.3,141.82,141.92,9435.0
2023-06-09 15:30:00,141.9,142.03,141.63,141.98,38764.0,141.9,142.03,141.63,141.98,38764.0
2023-06-12 09:30:00,141.95,142.86,140.0,142.84,19865.0,141.95,142.86,140.0,142.84,19865.0
2023-06-12 10:00:00,142.81,143.15,141.07,141.82,5766.0,142.81,143.15,141.07,141.82,5766.0
2023-06-12 10:30:00,141.94,142.28,140.99,141.98,8402.0,141.94,142.28,140.99,141.98,8402.0
2023-06-12 11:00:00,142.31,142.88,142.06,142.69,5911.0,142.31,142.88,142.06,142.69,5911.0
2023-06-12 11:30:00,142.64,142.76,142.23,142.75,3982.0,142.64,142.76,142.23,142.75,3982.0
2023-06-12 12:00:00,142.78,143.09,142.49,143.01,5353.0,142.78,143.09,142.49,143.01,5353.0
2023-06-12 12:30:00,143.06,143.44,143.0,143.44,5947.0,143.06,143.44,143.0,143.44,5947.0
2023-06-12 13:00:00,143.46,143.57,143.22,143.25,4931.0,143.46,143.57,143.22,143.25,4931.0
2023-06-12 13:30:00,143.21,143.89,143.13,143.55,4915.0,143.21,143.89,143.13,143.55,4915.0
2023-06-12 14:00:00,143.52,143.58,143.0,143.08,4874.0,143.52,143.58,143.0,143.08,4874.0
2023-06-12 14:30:00,143.05,143.62,142.98,143.61,4897.0,143.05,143.62,142.98,143.61,4897.0
2023-06-12 15:00:00,143.78,143.91,143.54,143.72,6248.0,143.78,143.91,143.54,143.72,6248.0
2023-06-12 15:30:00,143.73,143.73,143.27,143.63,31713.0,143.73,143.73,143.27,143.63,31713.0
2023-06-13 09:30:00,146.96,150.14,145.83,149.73,74757.0,146.96,150.14,145.83,149.73,74757.0
2023-06-13 10:00:00,149.58,150.91,149.35,150.66,80880.0,149.58,150.91,149.35,150.66,80880.0
2023-06-13 10:30:00,150.76,150.82,149.57,149.57,40515.0,150.76,150.82,149.57,149.57,40515.0
2023-06-13 11:00:00,149.7,149.95,148.76,149.0,25757.0,149.7,149.95,148.76,149.0,25757.0
2023-06-13 11:30:00,149.0,150.43,148.82,149.59,73424.0,149.0,150.43,148.82,149.59,73424.0
2023-06-13 12:00:00,149.21,150.19,148.69,150.0,17565.0,149.21,150.19,148.69,150.0,17565.0
2023-06-13 12:30:00,149.98,150.95,149.87,150.71,15551.0,149.98,150.95,149.87,150.71,15551.0
2023-06-13 13:00:00,150.72,151.36,150.58,151.05,42364.0,150.72,151.36,150.58,151.05,42364.0
2023-06-13 13:30:00,151.05,151.58,151.04,151.42,30864.0,151.05,151.58,151.04,151.42,30864.0
2023-06-13 14:00:00,151.38,151.55,150.97,151.25,31283.0,151.38,151.55,150.97,151.25,31283.0
2023-06-13 14:30:00,151.25,151.63,150.8,151.6,16265.0,151.25,151.63,150.8,151.6,16265.0
2023-06-13 15:00:00,151.7,151.7,151.3,151.56,19345.0,151.7,151.7,151.3,151.56,19345.0
2023-06-13 15:30:00,151.64,152.0,151.39,151.44,88501.0,151.64,152.0,151.39,151.44,88501.0
2023-06-14 09:30:00,150.86,152.45,150.09,151.4,18690.0,150.86,152.45,150.09,151.4,18690.0
2023-06-14 10:00:00,151.19,152.26,151.02,152.15,20135.0,151.19,152.26,151.02,152.15,20135.0
2023-06-14 10:30:00,152.19,152.48,151.81,152.21,15159.0,152.19,152.48,151.81,152.21,15159.0
2023-06-14 11:00:00,152.11,152.21,151.67,151.91,12365.0,152.11,152.21,151.67,151.91,12365.0
2023-06-14 11:30:00,151.95,151.96,150.29,150.31,30137.0,151.95,151.96,150.29,150.31,30137.0
2023-06-14 12:00:00,150.31,150.6,149.8,150.0,19180.0,150.31,150.6,149.8,150.0,19180.0
2023-06-14 12:30:00,150.0,150.01,149.25,149.25,9943.0,150.0,150.01,149.25,149.25,9943.0
2023-06-14 13:00:00,149.19,149.29,148.66,149.02,10668.0,149.19,149.29,148.66,149.02,10668.0
2023-06-14 13:30:00,149.0,149.05,148.21,148.22,18939.0,149.0,149.05,148.21,148.22,18939.0
2023-06-14 14:00:00,147.69,147.69,145.87,146.19,25290.0,147.69,147.69,145.87,146.19,25290.0
2023-06-14 14:30:00,146.16,147.27,146.07,147.27,18458.0,146.16,147.27,146.07,147.27,18458.0
2023-06-14 15:00:00,147.53,148.94,147.33,148.68,18001.0,147.53,148.94,147.33,148.68,18001.0
2023-06-14 15:30:00,148.68,148.85,147.9,148.55,69429.0,148.68,148.85,147.9,148.55,69429.0
2023-06-15 09:30:00,147.62,148.58,146.41,148.14,11970.0,147.62,148.58,146.41,148.14,11970.0
2023-06-15 10:00:00,148.14,149.12,147.74,149.12,13119.0,148.14,149.12,147.74,149.12,13119.0
2023-06-15 10:30:00,149.1,149.1,147.6,147.69,8676.0,149.1,149.1,147.6,147.69,8676.0
2023-06-15 11:00:00,147.76,148.38,147.36,148.38,9298.0,147.76,148.38,147.36,148.38,9298.0
2023-06-15 11:30:00,148.36,148.4,147.7,147.94,9783.0,148.36,148.4,147.7,147.94,9783.0
2023-06-15 12:00:00,147.99,148.41,147.99,148.25,6995.0,147.99,148.41,147.99,148.25,6995.0
2023-06-15 12:30:00,148.27,148.57,147.88,148.14,7990.0,148.27,148.57,147.88,148.14,7990.0
2023-06-15 13:00:00,148.16,148.68,147.99,148.67,7589.0,148.16,148.68,147.99,148.67,7589.0
2023-06-15 13:30:00,148.73,149.22,148.6,149.07,10880.0,148.73,149.22,148.6,149.07,10880.0
2023-06-15 14:00:00,149.05,149.42,148.99,149.35,23908.0,149.05,149.42,148.99,149.35,23908.0
2023-06-15 14:30:00,149.41,150.25,149.39,150.23,20406.0,149.41,150.25,149.39,150.23,20406.0
2023-06-15 15:00:00,150.23,150.94,149.86,150.93,29208.0,150.23,150.94,149.86,150.93,29208.0
2023-06-15 15:30:00,150.89,151.82,150.46,151.49,95621.0,150.89,151.82,150.46,151.49,95621.0
2023-06-16 09:30:00,151.85,153.2,149.24,149.24,42655.0,151.85,153.2,149.24,149.24,42655.0
2023-06-16 10:00:00,149.45,150.31,148.85,150.31,19260.0,149.45,150.31,148.85,150.31,19260.0
2023-06-16 10:30:00,150.41,150.41,148.94,149.0,24649.0,150.41,150.41,148.94,149.0,24649.0
2023-06-16 11:00:00,148.97,149.49,148.4,149.49,26151.0,148.97,149.49,148.4,149.49,26151.0
2023-06-16 11:30:00,149.61,149.62,148.87,149.28,11214.0,149.61,149.62,148.87,149.28,11214.0
2023-06-16 12:00:00,149.37,150.73,149.31,150.21,18510.0,149.37,150.73,149.31,150.21,18510.0
2023-06-16 12:30:00,150.27,150.64,149.81,149.91,19923.0,150.27,150.64,149.81,149.91,19923.0
2023-06-16 13:00:00,150.0,150.37,149.58,149.6,20416.0,150.0,150.37,149.58,149.6,20416.0
2023-06-16 13:30:00,149.81,150.2,149.59,150.09,6867.0,149.81,150.2,149.59,150.09,6867.0
2023-06-16 14:00:00,150.17,150.18,149.73,149.73,9350.0,150.17,150.18,149.73,149.73,9350.0
2023-06-16 14:30:00,149.8,149.88,148.97,149.26,12252.0,149.8,149.88,148.97,149.26,12252.0
2023-06-16 15:00:00,149.11,149.2,148.85,148.98,12482.0,149.11,149.2,148.85,148.98,12482.0
2023-06-16 15:30:00,148.96,149.69,148.34,149.11,149952.0,148.96,149.69,148.34,149.11,149952.0
2023-06-20 09:30:00,149.13,152.09,148.52,151.97,17932.0,149.13,152.09,148.52,151.97,17932.0
2023-06-20 10:00:00,151.84,152.15,150.4,150.4,10553.0,151.84,152.15,150.4,150.4,10553.0
2023-06-20 10:30:00,150.5,150.94,149.95,150.11,8042.0,150.5,150.94,149.95,150.11,8042.0
2023-06-20 11:00:00,150.03,150.26,149.56,149.71,5009.0,150.03,150.26,149.56,149.71,5009.0
2023-06-20 11:30:00,149.6,150.03,149.32,149.4,11450.0,149.6,150.03,149.32,149.4,11450.0
2023-06-20 12:00:00,149.5,149.57,148.93,149.39,13173.0,149.5,149.57,148.93,149.39,13173.0
2023-06-20 12:30:00,149.33,150.15,149.24,149.89,8479.0,149.33,150.15,149.24,149.89,8479.0
2023-06-20 13:00:00,149.92,150.09,149.48,149.48,6736.0,149.92,150.09,149.48,149.48,6736.0
2023-06-20 13:30:00,149.4,149.54,149.2,149.48,12875.0,149.4,149.54,149.2,149.48,12875.0
2023-06-20 14:00:00,149.61,149.75,149.22,149.74,12381.0,149.61,149.75,149.22,149.74,12381.0
2023-06-20 14:30:00,149.63,149.92,149.59,149.76,5722.0,149.63,149.92,149.59,149.76,5722.0
2023-06-20 15:00:00,149.82,150.56,149.81,150.56,8793.0,149.82,150.56,149.81,150.56,8793.0
2023-06-20 15:30:00,150.55,150.71,149.97,150.02,41015.0,150.55,150.71,149.97,150.02,41015.0
2023-06-21 09:30:00,150.48,151.39,148.91,151.01,35526.0,150.48,151.39,148.91,151.01,35526.0
2023-06-21 10:00:00,151.12,151.65,150.59,151.44,22014.0,151.12,151.65,150.59,151.44,22014.0
2023-06-21 10:30:00,151.61,152.15,150.95,152.15,15986.0,151.61,152.15,150.95,152.15,15986.0
2023-06-21 11:00:00,152.58,152.68,151.78,152.39,19325.0,152.58,152.68,151.78,152.39,19325.0
2023-06-21 11:30:00,152.33,152.5,151.97,152.27,8569.0,152.33,152.5,151.97,152.27,8569.0
2023-06-21 12:00:00,152.47,152.65,152.01,152.33,7160.0,152.47,152.65,152.01,152.33,7160.0
2023-06-21 12:30:00,152.37,152.37,151.74,151.74,10363.0,152.37,152.37,151.74,151.74,10363.0
2023-06-21 13:00:00,151.71,151.89,151.11,151.12,11018.0,151.71,151.89,151.11,151.12,11018.0
2023-06-21 13:30:00,151.1,151.68,151.1,151.58,6382.0,151.1,151.68,151.1,151.58,6382.0
2023-06-21 14:00:00,151.56,151.79,151.44,151.77,6669.0,151.56,151.79,151.44,151.77,6669.0
2023-06-21 14:30:00,151.7,151.89,151.36,151.55,9613.0,151.7,151.89,151.36,151.55,9613.0
2023-06-21 15:00:00,151.58,151.84,151.21,151.8,15629.0,151.58,151.84,151.21,151.8,15629.0
2023-06-21 15:30:00,151.83,152.26,151.15,151.71,52665.0,151.83,152.26,151.15,151.71,52665.0
2023-06-22 09:30:00,151.28,151.63,150.15,150.84,11087.0,151.28,151.63,150.15,150.84,11087.0
2023-06-22 10:00:00,151.02,152.82,150.41,152.81,9320.0,151.02,152.82,150.41,152.81,9320.0
2023-06-22 10:30:00,152.73,153.03,152.28,153.01,13744.0,152.73,153.03,152.28,153.01,13744.0
2023-06-22 11:00:00,153.07,153.78,152.76,153.78,10398.0,153.07,153.78,152.76,153.78,10398.0
2023-06-22 11:30:00,153.87,154.36,153.75,153.9,16898.0,153.87,154.36,153.75,153.9,16898.0
2023-06-22 12:00:00,153.87,154.04,153.61,153.94,10606.0,153.87,154.04,153.61,153.94,10606.0
2023-06-22 12:30:00,154.06,154.26,153.73,153.91,8232.0,154.06,154.26,153.73,153.91,8232.0
2023-06-22 13:00:00,153.94,153.94,153.37,153.6,12555.0,153.94,153.94,153.37,153.6,12555.0
2023-06-22 13:30:00,153.5,153.55,152.92,153.42,12164.0,153.5,153.55,152.92,153.42,12164.0
2023-06-22 14:00:00,153.47,153.68,153.07,153.68,11851.0,153.47,153.68,153.07,153.68,11851.0
2023-06-22 14:30:00,153.88,153.99,153.5,153.62,10452.0,153.88,153.99,153.5,153.62,10452.0
2023-06-22 15:00:00,153.61,153.66,152.7,152.71,15906.0,153.61,153.66,152.7,152.71,15906.0
2023-06-22 15:30:00,152.58,153.51,152.54,153.24,52824.0,152.58,153.51,152.54,153.24,52824.0
2023-06-23 09:30:00,152.79,155.43,152.34,154.77,48932.0,152.79,155.43,152.34,154.77,48932.0
2023-06-23 10:00:00,154.99,156.58,154.99,156.53,24056.0,154.99,156.58,154.99,156.53,24056.0
2023-06-23 10:30:00,156.64,157.52,156.15,156.9,39331.0,156.64,157.52,156.15,156.9,39331.0
2023-06-23 11:00:00,156.89,157.12,155.9,156.16,39242.0,156.89,157.12,155.9,156.16,39242.0
2023-06-23 11:30:00,156.1,156.49,155.9,156.17,27222.0,156.1,156.49,155.9,156.17,27222.0
2023-06-23 12:00:00,156.06,156.75,155.75,156.36,35677.0,156.06,156.75,155.75,156.36,35677.0
2023-06-23 12:30:00,156.35,156.51,156.02,156.28,24320.0,156.35,156.51,156.02,156.28,24320.0
2023-06-23 13:00:00,156.35,156.35,155.32,156.1,27358.0,156.35,156.35,155.32,156.1,27358.0
2023-06-23 13:30:00,156.02,156.05,155.58,155.91,17340.0,156.02,156.05,155.58,155.91,17340.0
2023-06-23 14:00:00,155.86,155.94,154.98,155.14,9982.0,155.86,155.94,154.98,155.14,9982.0
2023-06-23 14:30:00,155.12,155.38,154.26,154.37,14816.0,155.12,155.38,154.26,154.37,14816.0
2023-06-23 15:00:00,154.37,154.46,153.89,154.21,21813.0,154.37,154.46,153.89,154.21,21813.0
2023-06-23 15:30:00,154.18,154.67,153.73,154.61,104716.0,154.18,154.67,153.73,154.61,104716.0
2023-06-26 09:30:00,154.75,155.25,153.7,154.82,14348.0,154.75,155.25,153.7,154.82,14348.0
2023-06-26 10:00:00,154.78,154.78,153.38,153.95,22645.0,154.78,154.78,153.38,153.95,22645.0
2023-06-26 10:30:00,153.97,154.62,153.93,154.21,23002.0,153.97,154.62,153.93,154.21,23002.0
2023-06-26 11:00:00,154.26,154.55,153.92,154.49,39122.0,154.26,154.55,153.92,154.49,39122.0
2023-06-26 11:30:00,154.45,155.07,154.15,154.97,19012.0,154.45,155.07,154.15,154.97,19012.0
2023-06-26 12:00:00,154.9,154.9,154.06,154.17,48110.0,154.9,154.9,154.06,154.17,48110.0
2023-06-26 12:30:00,154.21,154.96,153.65,154.96,8736.0,154.21,154.96,153.65,154.96,8736.0
2023-06-26 13:00:00,154.94,155.17,154.52,155.17,5496.0,154.94,155.17,154.52,155.17,5496.0
2023-06-26 13:30:00,155.31,155.83,155.11,155.4,7044.0,155.31,155.83,155.11,155.4,7044.0
2023-06-26 14:00:00,155.41,156.0,155.25,155.9,19968.0,155.41,156.0,155.25,155.9,19968.0
2023-06-26 14:30:00,155.87,156.15,155.83,156.1,10330.0,155.87,156.15,155.83,156.1,10330.0
2023-06-26 15:00:00,156.24,156.54,156.08,156.2,17832.0,156.24,156.54,156.08,156.2,17832.0
2023-06-26 15:30:00,156.2,156.47,155.1,155.16,62542.0,156.2,156.47,155.1,155.16,62542.0
2023-06-27 09:30:00,155.0,155.9,154.13,155.9,11000.0,155.0,155.9,154.13,155.9,11000.0
2023-06-27 10:00:00,156.01,158.71,156.01,157.99,63517.0,156.01,158.71,156.01,157.99,63517.0
2023-06-27 10:30:00,158.02,158.68,157.59,157.74,27073.0,158.02,158.68,157.59,157.74,27073.0
2023-06-27 11:00:00,157.68,158.2,157.64,157.86,16043.0,157.68,158.2,157.64,157.86,16043.0
2023-06-27 11:30:00,157.76,158.37,157.7,158.29,8282.0,157.76,158.37,157.7,158.29,8282.0
2023-06-27 12:00:00,158.37,158.86,158.3,158.54,5672.0,158.37,158.86,158.3,158.54,5672.0
2023-06-27 12:30:00,158.56,159.03,158.54,158.75,6924.0,158.56,159.03,158.54,158.75,6924.0
2023-06-27 13:00:00,158.86,159.38,158.76,159.02,10248.0,158.86,159.38,158.76,159.02,10248.0
2023-06-27 13:30:00,159.0,159.47,159.0,159.27,13646.0,159.0,159.47,159.0,159.27,13646.0
2023-06-27 14:00:00,159.26,159.51,158.84,158.89,8192.0,159.26,159.51,158.84,158.89,8192.0
2023-06-27 14:30:00,158.94,159.0,158.19,158.58,7923.0,158.94,159.0,158.19,158.58,7923.0
2023-06-27 15:00:00,158.64,159.3,158.63,159.23,14835.0,158.64,159.3,158.63,159.23,14835.0
2023-06-27 15:30:00,159.16,159.73,158.92,159.53,51739.0,159.16,159.73,158.92,159.53,51739.0
2023-06-28 09:30:00,158.76,161.61,158.76,161.61,16470.0,158.76,161.61,158.76,161.61,16470.0
2023-06-28 10:00:00,161.69,162.29,161.21,161.81,20363.0,161.69,162.29,161.21,161.81,20363.0
2023-06-28 10:30:00,161.94,163.01,161.89,162.67,18177.0,161.94,163.01,161.89,162.67,18177.0
2023-06-28 11:00:00,162.65,163.37,162.62,162.86,11874.0,162.65,163.37,162.62,162.86,11874.0
2023-06-28 11:30:00,162.79,163.41,162.51,162.67,16914.0,162.79,163.41,162.51,162.67,16914.0
2023-06-28 12:00:00,162.75,163.05,162.26,162.71,23110.0,162.75,163.05,162.26,162.71,23110.0
2023-06-28 12:30:00,162.75,162.75,161.78,162.27,7784.0,162.75,162.75,161.78,162.27,7784.0
2023-06-28 13:00:00,162.33,163.41,162.12,163.32,29928.0,162.33,163.41,162.12,163.32,29928.0
2023-06-28 13:30:00,163.3,163.5,162.85,163.4,13448.0,163.3,163.5,162.85,163.4,13448.0
2023-06-28 14:00:00,163.34,163.96,163.25,163.92,21979.0,163.34,163.96,163.25,163.92,21979.0
2023-06-28 14:30:00,163.84,163.92,163.37,163.48,14321.0,163.84,163.92,163.37,163.48,14321.0
2023-06-28 15:00:00,163.5,163.83,163.07,163.68,10863.0,163.5,163.83,163.07,163.68,10863.0
2023-06-28 15:30:00,163.68,164.17,163.35,164.08,102826.0,163.68,164.17,163.35,164.08,102826.0
2023-06-29 09:30:00,164.48,165.55,164.21,165.25,33408.0,164.48,165.55,164.21,165.25,33408.0
2023-06-29 10:00:00,165.11,166.27,164.52,165.18,19632.0,165.11,166.27,164.52,165.18,19632.0
2023-06-29 10:30:00,165.16,165.55,164.67,165.42,25423.0,165.16,165.55,164.67,165.42,25423.0
2023-06-29 11:00:00,165.41,165.57,163.93,164.06,9682.0,165.41,165.57,163.93,164.06,9682.0
2023-06-29 11:30:00,164.13,164.6,164.02,164.15,7888.0,164.13,164.6,164.02,164.15,7888.0
2023-06-29 12:00:00,164.09,164.98,163.92,164.74,11825.0,164.09,164.98,163.92,164.74,11825.0
2023-06-29 12:30:00,164.21,164.74,164.08,164.5,10273.0,164.21,164.74,164.08,164.5,10273.0
2023-06-29 13:00:00,164.5,164.5,163.87,164.15,20084.0,164.5,164.5,163.87,164.15,20084.0
2023-06-29 13:30:00,164.14,164.3,164.07,164.23,4903.0,164.14,164.3,164.07,164.23,4903.0
2023-06-29 14:00:00,164.21,164.26,163.86,163.99,9713.0,164.21,164.26,163.86,163.99,9713.0
2023-06-29 14:30:00,163.88,163.88,163.17,163.59,8805.0,163.88,163.88,163.17,163.59,8805.0
2023-06-29 15:00:00,163.61,164.21,163.61,164.2,14631.0,163.61,164.21,163.61,164.2,14631.0
2023-06-29 15:30:00,164.11,164.17,163.21,163.8,51968.0,164.11,164.17,163.21,163.8,51968.0
2023-06-30 09:30:00,164.19,165.0,162.83,164.13,16902.0,164.19,165.0,162.83,164.13,16902.0
2023-06-30 10:00:00,164.19,164.64,163.65,164.16,8205.0,164.19,164.64,163.65,164.16,8205.0
2023-06-30 10:30:00,164.16,164.67,162.62,163.81,16409.0,164.16,164.67,162.62,163.81,16409.0
2023-06-30 11:00:00,163.81,164.65,163.61,164.38,11172.0,163.81,164.65,163.61,164.38,11172.0
2023-06-30 11:30:00,164.47,164.47,163.72,163.72,11756.0,164.47,164.47,163.72,163.72,11756.0
2023-06-30 12:00:00,163.81,164.45,163.55,164.36,11019.0,163.81,164.45,163.55,164.36,11019.0
2023-06-30 12:30:00,164.44,164.7,164.3,164.61,6697.0,164.44,164.7,164.3,164.61,6697.0
2023-06-30 13:00:00,164.55,164.87,164.45,164.78,7451.0,164.55,164.87,164.45,164.78,7451.0
2023-06-30 13:30:00,164.88,164.89,164.62,164.74,7562.0,164.88,164.89,164.62,164.74,7562.0
2023-06-30 14:00:00,164.74,165.17,164.64,165.06,13118.0,164.74,165.17,164.64,165.06,13118.0
2023-06-30 14:30:00,165.09,165.52,165.08,165.24,8331.0,165.09,165.52,165.08,165.24,8331.0
2023-06-30 15:00:00,165.21,165.53,165.19,165.42,14052.0,165.21,165.53,165.19,165.42,14052.0
2023-06-30 15:30:00,165.47,165.55,164.61,164.63,95197.0,165.47,165.55,164.61,164.63,95197.0
2023-07-03 09:30:00,166.9,167.67,165.09,165.42,71256.0,166.9,167.67,165.09,165.42,71256.0
2023-07-03 10:00:00,165.67,167.28,165.67,167.13,26395.0,165.67,167.28,165.67,167.13,26395.0
2023-07-03 10:30:00,167.12,167.66,166.46,167.58,34273.0,167.12,167.66,166.46,167.58,34273.0
2023-07-03 11:00:00,167.53,167.63,166.22,167.19,28076.0,167.53,167.63,166.22,167.19,28076.0
2023-07-03 11:30:00,167.18,167.67,165.86,166.02,37746.0,167.18,167.67,165.86,166.02,37746.0
2023-07-03 12:00:00,165.97,165.97,165.04,165.3,14850.0,165.97,165.97,165.04,165.3,14850.0
2023-07-03 12:30:00,165.51,166.75,165.35,166.51,32296.0,165.51,166.75,165.35,166.51,32296.0
2023-07-05 09:30:00,166.48,170.48,166.3,169.11,70815.0,166.48,170.48,166.3,169.11,70815.0
2023-07-05 10:00:00,169.03,169.57,168.43,168.5,28852.0,169.03,169.57,168.43,168.5,28852.0
2023-07-05 10:30:00,168.49,169.51,168.3,169.33,23818.0,168.49,169.51,168.3,169.33,23818.0
2023-07-05 11:00:00,169.34,169.46,168.09,168.62,22937.0,169.34,169.46,168.09,168.62,22937.0
2023-07-05 11:30:00,168.8,168.86,168.02,168.51,25939.0,168.8,168.86,168.02,168.51,25939.0
2023-07-05 12:00:00,168.58,168.88,168.05,168.05,19087.0,168.58,168.88,168.05,168.05,19087.0
2023-07-05 12:30:00,168.05,168.23,167.46,168.14,21285.0,168.05,168.23,167.46,168.14,21285.0
2023-07-05 13:00:00,168.14,168.81,168.07,168.54,20261.0,168.14,168.81,168.07,168.54,20261.0
2023-07-05 13:30:00,168.43,168.86,168.34,168.86,22454.0,168.43,168.86,168.34,168.86,22454.0
2023-07-05 14:00:00,168.81,168.86,167.94,167.99,18992.0,168.81,168.86,167.94,167.99,18992.0
2023-07-05 14:30:00,168.01,168.67,168.01,168.65,24771.0,168.01,168.67,168.01,168.65,24771.0
2023-07-05 15:00:00,168.6,168.78,168.39,168.4,29962.0,168.6,168.78,168.39,168.4,29962.0
2023-07-05 15:30:00,168.37,168.37,167.71,167.8,76816.0,168.37,168.37,167.71,167.8,76816.0
2023-07-06 09:30:00,167.35,170.42,166.39,168.53,34569.0,167.35,170.42,166.39,168.53,34569.0
2023-07-06 10:00:00,168.48,168.76,167.58,167.58,12635.0,168.48,168.76,167.58,167.58,12635.0
2023-07-06 10:30:00,167.58,168.14,167.43,167.73,16686.0,167.58,168.14,167.43,167.73,16686.0
2023-07-06 11:00:00,167.88,168.19,167.32,167.51,19062.0,167.88,168.19,167.32,167.51,19062.0
2023-07-06 11:30:00,167.6,168.3,167.56,168.27,20416.0,167.6,168.3,167.56,168.27,20416.0
2023-07-06 12:00:00,168.22,169.22,168.0,169.0,17583.0,168.22,169.22,168.0,169.0,17583.0
2023-07-06 12:30:00,169.01,169.52,168.99,169.12,11426.0,169.01,169.52,168.99,169.12,11426.0
2023-07-06 13:00:00,169.12,169.6,168.86,168.86,10696.0,169.12,169.6,168.86,168.86,10696.0
2023-07-06 13:30:00,169.0,169.68,168.78,169.52,8245.0,169.0,169.68,168.78,169.52,8245.0
2023-07-06 14:00:00,169.5,169.57,168.7,168.95,9632.0,169.5,169.57,168.7,168.95,9632.0
2023-07-06 14:30:00,169.03,169.75,168.98,169.48,19175.0,169.03,169.75,168.98,169.48,19175.0
2023-07-06 15:00:00,169.5,169.64,169.24,169.49,20243.0,169.5,169.64,169.24,169.49,20243.0
2023-07-06 15:30:00,169.46,169.71,168.89,168.96,89360.0,169.46,169.71,168.89,168.96,89360.0
2023-07-07 09:30:00,169.0,171.68,169.0,171.13,22114.0,169.0,171.68,169.0,171.13,22114.0
2023-07-07 10:00:00,171.2,171.29,169.83,170.67,16956.0,171.2,171.29,169.83,170.67,16956.0
2023-07-07 10:30:00,170.53,172.05,170.53,171.96,20312.0,170.53,172.05,170.53,171.96,20312.0
2023-07-07 11:00:00,171.84,172.75,171.76,172.49,16980.0,171.84,172.75,171.76,172.49,16980.0
2023-07-07 11:30:00,172.44,172.82,171.94,172.13,9263.0,172.44,172.82,171.94,172.13,9263.0
2023-07-07 12:00:00,172.02,172.7,171.97,172.53,10704.0,172.02,172.7,171.97,172.53,10704.0
2023-07-07 12:30:00,172.55,173.67,172.54,173.37,11201.0,172.55,173.67,172.54,173.37,11201.0
2023-07-07 13:00:00,173.27,173.28,172.5,172.73,12533.0,173.27,173.28,172.5,172.73,12533.0
2023-07-07 13:30:00,172.73,172.73,172.15,172.19,13475.0,172.73,172.73,172.15,172.19,13475.0
2023-07-07 14:00:00,172.29,172.79,172.19,172.73,8722.0,172.29,172.79,172.19,172.73,8722.0
2023-07-07 14:30:00,172.62,172.8,172.47,172.8,5998.0,172.62,172.8,172.47,172.8,5998.0
2023-07-07 15:00:00,172.83,173.35,172.83,173.01,10529.0,172.83,173.35,172.83,173.01,10529.0
2023-07-07 15:30:00,173.03,173.05,171.2,171.47,67992.0,173.03,173.05,171.2,171.47,67992.0
2023-07-10 09:30:00,170.85,172.64,169.85,171.81,39659.0,170.85,172.64,169.85,171.81,39659.0
2023-07-10 10:00:00,171.99,173.49,171.59,173.35,34512.0,171.99,173.49,171.59,173.35,34512.0
2023-07-10 10:30:00,173.47,174.13,172.64,173.0,48893.0,173.47,174.13,172.64,173.0,48893.0
2023-07-10 11:00:00,172.95,173.74,172.29,173.16,84123.0,172.95,173.74,172.29,173.16,84123.0
2023-07-10 11:30:00,173.17,173.96,173.15,173.96,12896.0,173.17,173.96,173.15,173.96,12896.0
2023-07-10 12:00:00,173.91,173.91,172.97,173.39,18543.0,173.91,173.91,172.97,173.39,18543.0
2023-07-10 12:30:00,173.43,173.43,172.57,172.58,10618.0,173.43,173.43,172.57,172.58,10618.0
2023-07-10 13:00:00,172.69,172.96,172.51,172.83,11142.0,172.69,172.96,172.51,172.83,11142.0
2023-07-10 13:30:00,172.81,173.08,172.71,173.07,9921.0,172.81,173.08,172.71,173.07,9921.0
2023-07-10 14:00:00,173.06,173.76,173.06,173.68,21251.0,173.06,173.76,173.06,173.68,21251.0
2023-07-10 14:30:00,173.68,174.2,173.58,174.2,14282.0,173.68,174.2,173.58,174.2,14282.0
2023-07-10 15:00:00,174.2,174.24,173.71,173.83,7077.0,174.2,174.24,173.71,173.83,7077.0
2023-07-10 15:30:00,173.83,174.11,173.31,173.33,56202.0,173.83,174.11,173.31,173.33,56202.0
2023-07-11 09:30:00,174.69,176.95,174.18,176.95,59036.0,174.69,176.95,174.18,176.95,59036.0
2023-07-11 10:00:00,177.16,177.65,176.74,177.37,34127.0,177.16,177.65,176.74,177.37,34127.0
2023-07-11 10:30:00,177.3,177.9,176.95,177.61,46001.0,177.3,177.9,176.95,177.61,46001.0
2023-07-11 11:00:00,177.58,177.76,176.68,177.25,35148.0,177.58,177.76,176.68,177.25,35148.0
2023-07-11 11:30:00,177.16,177.16,175.5,175.55,10720.0,177.16,177.16,175.5,175.55,10720.0
2023-07-11 12:00:00,175.6,176.43,175.44,175.68,16982.0,175.6,176.43,175.44,175.68,16982.0
2023-07-11 12:30:00,175.86,177.14,175.83,177.14,12604.0,175.86,177.14,175.83,177.14,12604.0
2023-07-11 13:00:00,177.14,177.2,176.51,177.2,15910.0,177.14,177.2,176.51,177.2,15910.0
2023-07-11 13:30:00,177.14,177.44,176.94,177.28,13599.0,177.14,177.44,176.94,177.28,13599.0
2023-07-11 14:00:00,177.24,177.62,176.75,177.62,14905.0,177.24,177.62,176.75,177.62,14905.0
2023-07-11 14:30:00,177.65,178.05,177.34,178.01,19169.0,177.65,178.05,177.34,178.01,19169.0
2023-07-11 15:00:00,178.11,178.13,177.6,177.78,26909.0,178.11,178.13,177.6,177.78,26909.0
2023-07-11 15:30:00,177.79,177.79,177.0,177.17,72787.0,177.79,177.79,177.0,177.17,72787.0
2023-07-12 09:30:00,178.92,180.23,178.07,178.36,34844.0,178.92,180.23,178.07,178.36,34844.0
2023-07-12 10:00:00,178.61,180.37,178.22,180.37,54262.0,178.61,180.37,178.22,180.37,54262.0
2023-07-12 10:30:00,180.36,180.68,179.66,180.15,23880.0,180.36,180.68,179.66,180.15,23880.0
2023-07-12 11:00:00,180.09,180.5,179.67,179.69,25744.0,180.09,180.5,179.67,179.69,25744.0
2023-07-12 11:30:00,179.69,179.95,178.86,179.01,20470.0,179.69,179.95,178.86,179.01,20470.0
2023-07-12 12:00:00,178.83,178.99,178.05,178.44,18881.0,178.83,178.99,178.05,178.44,18881.0
2023-07-12 12:30:00,178.45,179.11,178.24,178.73,19728.0,178.45,179.11,178.24,178.73,19728.0
2023-07-12 13:00:00,178.68,179.2,178.62,179.03,7811.0,178.68,179.2,178.62,179.03,7811.0
2023-07-12 13:30:00,179.03,179.6,179.0,179.17,14560.0,179.03,179.6,179.0,179.17,14560.0
2023-07-12 14:00:00,179.2,179.27,178.85,178.87,14501.0,179.2,179.27,178.85,178.87,14501.0
2023-07-12 14:30:00,178.88,179.03,178.69,178.82,11178.0,178.88,179.03,178.69,178.82,11178.0
2023-07-12 15:00:00,178.95,179.04,178.05,178.25,19381.0,178.95,179.04,178.05,178.25,19381.0
2023-07-12 15:30:00,178.16,178.83,177.59,177.94,63746.0,178.16,178.83,177.59,177.94,63746.0
2023-07-13 09:30:00,177.28,179.5,175.7,178.69,24102.0,177.28,179.5,175.7,178.69,24102.0
2023-07-13 10:00:00,178.66,178.77,177.43,178.77,19859.0,178.66,178.77,177.43,178.77,19859.0
2023-07-13 10:30:00,178.6,179.18,178.21,179.02,18874.0,178.6,179.18,178.21,179.02,18874.0
2023-07-13 11:00:00,179.05,179.43,178.21,178.41,30963.0,179.05,179.43,178.21,178.41,30963.0
2023-07-13 11:30:00,178.71,179.43,178.44,179.11,39838.0,178.71,179.43,178.44,179.11,39838.0
2023-07-13 12:00:00,179.13,179.26,178.59,179.0,11546.0,179.13,179.26,178.59,179.0,11546.0
2023-07-13 12:30:00,179.0,179.06,178.64,178.75,9631.0,179.0,179.06,178.64,178.75,9631.0
2023-07-13 13:00:00,178.75,178.92,178.26,178.71,8534.0,178.75,178.92,178.26,178.71,8534.0
2023-07-13 13:30:00,178.82,179.13,178.7,178.83,8536.0,178.82,179.13,178.7,178.83,8536.0
2023-07-13 14:00:00,178.83,179.12,178.79,178.92,6788.0,178.83,179.12,178.79,178.92,6788.0
2023-07-13 14:30:00,179.0,179.07,178.71,178.83,7680.0,179.0,179.07,178.71,178.83,7680.0
2023-07-13 15:00:00,178.82,178.92,178.45,178.78,15953.0,178.82,178.92,178.45,178.78,15953.0
2023-07-13 15:30:00,178.91,179.02,178.09,178.16,87297.0,178.91,179.02,178.09,178.16,87297.0
2023-07-14 09:30:00,177.69,178.48,176.72,177.53,27621.0,177.69,178.48,176.72,177.53,27621.0
2023-07-14 10:00:00,177.54,177.96,177.02,177.24,18721.0,177.54,177.96,177.02,177.24,18721.0
2023-07-14 10:30:00,177.16,177.19,176.52,177.07,16226.0,177.16,177.19,176.52,177.07,16226.0
2023-07-14 11:00:00,177.04,177.27,176.41,176.98,18184.0,177.04,177.27,176.41,176.98,18184.0
2023-07-14 11:30:00,176.98,177.1,176.23,177.1,18675.0,176.98,177.1,176.23,177.1,18675.0
2023-07-14 12:00:00,177.03,177.03,175.78,176.35,23485.0,177.03,177.03,175.78,176.35,23485.0
2023-07-14 12:30:00,176.39,176.78,176.19,176.38,22662.0,176.39,176.78,176.19,176.38,22662.0
2023-07-14 13:00:00,176.47,176.8,176.17,176.34,14851.0,176.47,176.8,176.17,176.34,14851.0
2023-07-14 13:30:00,176.36,176.66,176.07,176.4,20391.0,176.36,176.66,176.07,176.4,20391.0
2023-07-14 14:00:00,176.44,176.51,175.9,175.93,20484.0,176.44,176.51,175.9,175.93,20484.0
2023-07-14 14:30:00,175.94,176.01,175.02,175.21,32457.0,175.94,176.01,175.02,175.21,32457.0
2023-07-14 15:00:00,175.22,175.77,174.84,175.63,32624.0,175.22,175.77,174.84,175.63,32624.0
2023-07-14 15:30:00,175.74,176.23,175.57,176.13,57709.0,175.74,176.23,175.57,176.13,57709.0
2023-07-17 09:30:00,175.65,177.15,174.16,175.84,14374.0,175.65,177.15,174.16,175.84,14374.0
2023-07-17 10:00:00,176.4,177.1,176.04,177.01,20121.0,176.4,177.1,176.04,177.01,20121.0
2023-07-17 10:30:00,177.14,177.18,175.89,175.89,4491.0,177.14,177.18,175.89,175.89,4491.0
2023-07-17 11:00:00,175.78,176.79,175.62,176.74,16534.0,175.78,176.79,175.62,176.74,16534.0
2023-07-17 11:30:00,176.63,177.11,176.63,177.06,4066.0,176.63,177.11,176.63,177.06,4066.0
2023-07-17 12:00:00,177.07,177.48,176.75,176.96,8991.0,177.07,177.48,176.75,176.96,8991.0
2023-07-17 12:30:00,176.92,177.36,176.9,177.13,5154.0,176.92,177.36,176.9,177.13,5154.0
2023-07-17 13:00:00,177.24,177.67,177.11,177.67,4831.0,177.24,177.67,177.11,177.67,4831.0
2023-07-17 13:30:00,177.53,177.59,177.11,177.38,5747.0,177.53,177.59,177.11,177.38,5747.0
2023-07-17 14:00:00,177.39,177.77,177.32,177.33,6380.0,177.39,177.77,177.32,177.33,6380.0
2023-07-17 14:30:00,177.33,177.61,177.05,177.55,11196.0,177.33,177.61,177.05,177.55,11196.0
2023-07-17 15:00:00,177.51,177.52,176.92,177.1,7686.0,177.51,177.52,176.92,177.1,7686.0
2023-07-17 15:30:00,177.08,177.42,176.84,177.04,36262.0,177.08,177.42,176.84,177.04,36262.0
2023-07-18 09:30:00,176.75,179.93,176.65,178.97,28249.0,176.75,179.93,176.65,178.97,28249.0
2023-07-18 10:00:00,179.0,179.99,178.78,179.2,22253.0,179.0,179.99,178.78,179.2,22253.0
2023-07-18 10:30:00,179.21,179.86,178.75,179.38,27466.0,179.21,179.86,178.75,179.38,27466.0
2023-07-18 11:00:00,179.41,180.11,179.23,179.81,23467.0,179.41,180.11,179.23,179.81,23467.0
2023-07-18 11:30:00,179.81,180.43,179.47,180.43,41808.0,179.81,180.43,179.47,180.43,41808.0
2023-07-18 12:00:00,180.34,180.42,179.24,179.29,28034.0,180.34,180.42,179.24,179.29,28034.0
2023-07-18 12:30:00,179.27,180.74,179.26,180.74,15735.0,179.27,180.74,179.26,180.74,15735.0
2023-07-18 13:00:00,180.91,180.91,180.33,180.33,11462.0,180.91,180.91,180.33,180.33,11462.0
2023-07-18 13:30:00,180.2,180.26,179.84,179.99,6785.0,180.2,180.26,179.84,179.99,6785.0
2023-07-18 14:00:00,179.85,180.12,179.55,179.84,8712.0,179.85,180.12,179.55,179.84,8712.0
2023-07-18 14:30:00,179.81,179.96,179.03,179.28,9819.0,179.81,179.96,179.03,179.28,9819.0
2023-07-18 15:00:00,179.28,179.8,179.18,179.46,15130.0,179.28,179.8,179.18,179.46,15130.0
2023-07-18 15:30:00,179.52,179.83,179.24,179.72,63291.0,179.52,179.83,179.24,179.72,63291.0
2023-07-19 09:30:00,181.44,182.09,179.18,180.61,20700.0,181.44,182.09,179.18,180.61,20700.0
2023-07-19 10:00:00,180.84,181.52,180.48,180.99,27732.0,180.84,181.52,180.48,180.99,27732.0
2023-07-19 10:30:00,181.27,181.45,179.87,179.88,39517.0,181.27,181.45,179.87,179.88,39517.0
2023-07-19 11:00:00,180.09,180.26,179.54,179.97,22789.0,180.09,180.26,179.54,179.97,22789.0
2023-07-19 11:30:00,179.86,180.19,179.49,179.5,17643.0,179.86,180.19,179.49,179.5,17643.0
2023-07-19 12:00:00,179.64,180.41,179.46,179.46,21493.0,179.64,180.41,179.46,179.46,21493.0
2023-07-19 12:30:00,179.37,180.32,178.55,179.97,30180.0,179.37,180.32,178.55,179.97,30180.0
2023-07-19 13:00:00,179.95,180.51,179.84,180.51,7514.0,179.95,180.51,179.84,180.51,7514.0
2023-07-19 13:30:00,180.65,180.65,179.89,180.1,20138.0,180.65,180.65,179.89,180.1,20138.0
2023-07-19 14:00:00,180.11,180.61,180.01,180.61,20129.0,180.11,180.61,180.01,180.61,20129.0
2023-07-19 14:30:00,180.56,180.65,180.25,180.55,13136.0,180.56,180.65,180.25,180.55,13136.0
2023-07-19 15:00:00,180.58,181.13,180.33,180.93,26935.0,180.58,181.13,180.33,180.93,26935.0
2023-07-19 15:30:00,180.88,181.56,180.75,181.47,77602.0,180.88,181.56,180.75,181.47,77602.0
2023-07-20 09:30:00,181.46,181.68,179.4,180.21,17252.0,181.46,181.68,179.4,180.21,17252.0
2023-07-20 10:00:00,179.91,180.03,178.43,179.1,20818.0,179.91,180.03,178.43,179.1,20818.0
2023-07-20 10:30:00,179.11,179.11,177.15,177.71,41141.0,179.11,179.11,177.15,177.71,41141.0
2023-07-20 11:00:00,177.74,177.96,177.19,177.35,44504.0,177.74,177.96,177.19,177.35,44504.0
2023-07-20 11:30:00,177.43,177.52,177.05,177.18,19031.0,177.43,177.52,177.05,177.18,19031.0
2023-07-20 12:00:00,177.24,177.9,177.09,177.13,22043.0,177.24,177.9,177.09,177.13,22043.0
2023-07-20 12:30:00,177.19,177.82,176.91,177.52,22463.0,177.19,177.82,176.91,177.52,22463.0
2023-07-20 13:00:00,177.54,177.61,177.33,177.57,11113.0,177.54,177.61,177.33,177.57,11113.0
2023-07-20 13:30:00,177.56,177.99,177.47,177.67,16560.0,177.56,177.99,177.47,177.67,16560.0
2023-07-20 14:00:00,177.51,177.95,177.0,177.01,15504.0,177.51,177.95,177.0,177.01,15504.0
2023-07-20 14:30:00,177.0,178.31,176.94,177.57,30207.0,177.0,178.31,176.94,177.57,30207.0
2023-07-20 15:00:00,177.56,177.62,176.51,176.52,31913.0,177.56,177.62,176.51,176.52,31913.0
2023-07-20 15:30:00,176.55,177.13,176.51,176.88,156032.0,176.55,177.13,176.51,176.88,156032.0
2023-07-21 09:30:00,175.0,175.0,160.13,160.18,190141.0,175.0,175.0,160.13,160.18,190141.0
2023-07-21 10:00:00,160.86,164.08,159.16,163.97,199230.0,160.86,164.08,159.16,163.97,199230.0
2023-07-21 10:30:00,163.42,165.84,163.32,164.1,153300.0,163.42,165.84,163.32,164.1,153300.0
2023-07-21 11:00:00,163.84,163.85,160.5,161.05,79393.0,163.84,163.85,160.5,161.05,79393.0
2023-07-21 11:30:00,160.82,161.98,159.5,159.97,84426.0,160.82,161.98,159.5,159.97,84426.0
2023-07-21 12:00:00,159.99,160.94,158.79,159.1,152713.0,159.99,160.94,158.79,159.1,152713.0
2023-07-21 12:30:00,159.2,159.55,158.29,159.0,73767.0,159.2,159.55,158.29,159.0,73767.0
2023-07-21 13:00:00,159.11,159.14,156.38,156.56,103714.0,159.11,159.14,156.38,156.56,103714.0
2023-07-21 13:30:00,156.58,158.66,156.5,158.51,124946.0,156.58,158.66,156.5,158.51,124946.0
2023-07-21 14:00:00,158.47,158.53,155.81,156.39,82178.0,158.47,158.53,155.81,156.39,82178.0
2023-07-21 14:30:00,156.43,157.06,155.6,156.25,82796.0,156.43,157.06,155.6,156.25,82796.0
2023-07-21 15:00:00,156.1,157.2,155.02,157.2,104185.0,156.1,157.2,155.02,157.2,104185.0
2023-07-21 15:30:00,157.2,157.38,154.8,155.11,361201.0,157.2,157.38,154.8,155.11,361201.0
2023-07-24 09:30:00,154.38,155.39,151.29,151.68,113686.0,154.38,155.39,151.29,151.68,113686.0
2023-07-24 10:00:00,151.63,152.7,150.78,151.56,124983.0,151.63,152.7,150.78,151.56,124983.0
2023-07-24 10:30:00,151.5,151.62,149.7,150.43,114468.0,151.5,151.62,149.7,150.43,114468.0
2023-07-24 11:00:00,150.51,150.58,149.39,150.21,57279.0,150.51,150.58,149.39,150.21,57279.0
2023-07-24 11:30:00,150.21,151.38,149.85,150.66,57113.0,150.21,151.38,149.85,150.66,57113.0
2023-07-24 12:00:00,150.62,150.77,149.93,150.06,69043.0,150.62,150.77,149.93,150.06,69043.0
2023-07-24 12:30:00,150.06,150.35,149.85,150.35,47757.0,150.06,150.35,149.85,150.35,47757.0
2023-07-24 13:00:00,150.31,150.54,149.66,150.0,46981.0,150.31,150.54,149.66,150.0,46981.0
2023-07-24 13:30:00,150.06,150.26,149.91,150.02,39828.0,150.06,150.26,149.91,150.02,39828.0
2023-07-24 14:00:00,150.03,150.32,149.46,149.76,43546.0,150.03,150.32,149.46,149.76,43546.0
2023-07-24 14:30:00,149.76,150.15,149.56,150.12,53415.0,149.76,150.15,149.56,150.12,53415.0
2023-07-24 15:00:00,150.1,150.2,149.82,149.84,76722.0,150.1,150.2,149.82,149.84,76722.0
2023-07-24 15:30:00,149.84,150.36,149.71,150.28,176988.0,149.84,150.36,149.71,150.28,176988.0
2023-07-25 09:30:00,149.79,151.81,149.5,151.38,70138.0,149.79,151.81,149.5,151.38,70138.0
2023-07-25 10:00:00,151.53,152.0,150.81,151.21,48388.0,151.53,152.0,150.81,151.21,48388.0
2023-07-25 10:30:00,151.2,152.32,150.82,151.85,39388.0,151.2,152.32,150.82,151.85,39388.0
2023-07-25 11:00:00,151.9,152.33,151.31,152.13,42719.0,151.9,152.33,151.31,152.13,42719.0
2023-07-25 11:30:00,152.13,152.38,151.58,151.75,41642.0,152.13,152.38,151.58,151.75,41642.0
2023-07-25 12:00:00,151.74,151.8,151.08,151.08,20726.0,151.74,151.8,151.08,151.08,20726.0
2023-07-25 12:30:00,151.07,151.53,150.86,151.4,25311.0,151.07,151.53,150.86,151.4,25311.0
2023-07-25 13:00:00,151.4,151.65,151.24,151.36,24282.0,151.4,151.65,151.24,151.36,24282.0
2023-07-25 13:30:00,151.35,152.48,151.23,152.44,30984.0,151.35,152.48,151.23,152.44,30984.0
2023-07-25 14:00:00,152.45,152.45,151.94,152.16,28811.0,152.45,152.45,151.94,152.16,28811.0
2023-07-25 14:30:00,152.28,152.83,152.21,152.78,39704.0,152.28,152.83,152.21,152.78,39704.0
2023-07-25 15:00:00,152.82,153.2,152.29,152.95,43201.0,152.82,153.2,152.29,152.95,43201.0
2023-07-25 15:30:00,152.96,153.51,152.33,152.43,114157.0,152.96,153.51,152.33,152.43,114157.0
2023-07-26 09:30:00,152.59,155.99,151.77,154.45,52247.0,152.59,155.99,151.77,154.45,52247.0
2023-07-26 10:00:00,154.5,155.11,153.42,155.11,48907.0,154.5,155.11,153.42,155.11,48907.0
2023-07-26 10:30:00,155.16,155.3,152.68,152.98,43411.0,155.16,155.3,152.68,152.98,43411.0
2023-07-26 11:00:00,152.94,153.6,152.86,153.01,29005.0,152.94,153.6,152.86,153.01,29005.0
2023-07-26 11:30:00,152.89,154.01,152.82,153.91,36717.0,152.89,154.01,152.82,153.91,36717.0
2023-07-26 12:00:00,153.99,154.06,152.55,153.33,37868.0,153.99,154.06,152.55,153.33,37868.0
2023-07-26 12:30:00,153.26,154.36,152.92,154.3,18792.0,153.26,154.36,152.92,154.3,18792.0
2023-07-26 13:00:00,154.35,154.55,153.83,153.88,18906.0,154.35,154.55,153.83,153.88,18906.0
2023-07-26 13:30:00,153.78,154.56,153.56,154.31,18244.0,153.78,154.56,153.56,154.31,18244.0
2023-07-26 14:00:00,154.25,155.36,154.17,155.36,30938.0,154.25,155.36,154.17,155.36,30938.0
2023-07-26 14:30:00,155.39,156.41,155.08,156.01,40542.0,155.39,156.41,155.08,156.01,40542.0
2023-07-26 15:00:00,155.98,156.3,155.37,156.25,48871.0,155.98,156.3,155.37,156.25,48871.0
2023-07-26 15:30:00,156.27,156.45,155.81,156.01,100882.0,156.27,156.45,155.81,156.01,100882.0
2023-07-27 09:30:00,157.53,157.72,155.22,156.49,35072.0,157.53,157.72,155.22,156.49,35072.0
2023-07-27 10:00:00,156.54,156.55,155.51,155.82,27782.0,156.54,156.55,155.51,155.82,27782.0
2023-07-27 10:30:00,155.97,157.6,155.97,157.35,27056.0,155.97,157.6,155.97,157.35,27056.0
2023-07-27 11:00:00,157.35,157.5,156.54,156.77,20722.0,157.35,157.5,156.54,156.77,20722.0
2023-07-27 11:30:00,156.81,157.12,156.64,157.07,25075.0,156.81,157.12,156.64,157.07,25075.0
2023-07-27 12:00:00,157.04,157.91,156.94,157.91,21635.0,157.04,157.91,156.94,157.91,21635.0
2023-07-27 12:30:00,158.03,158.97,158.03,158.85,24605.0,158.03,158.97,158.03,158.85,24605.0
2023-07-27 13:00:00,158.81,159.08,158.12,158.12,23229.0,158.81,159.08,158.12,158.12,23229.0
2023-07-27 13:30:00,158.18,158.3,157.57,157.86,12108.0,158.18,158.3,157.57,157.86,12108.0
2023-07-27 14:00:00,157.84,157.84,156.95,157.01,24151.0,157.84,157.84,156.95,157.01,24151.0
2023-07-27 14:30:00,156.75,156.94,156.0,156.05,27776.0,156.75,156.94,156.0,156.05,27776.0
2023-07-27 15:00:00,156.11,157.26,156.06,157.13,42757.0,156.11,157.26,156.06,157.13,42757.0
2023-07-27 15:30:00,157.14,157.44,156.28,156.41,99642.0,157.14,157.44,156.28,156.41,99642.0
2023-07-28 09:30:00,156.7,157.25,154.58,155.36,37144.0,156.7,157.25,154.58,155.36,37144.0
2023-07-28 10:00:00,155.36,156.38,154.94,154.99,32592.0,155.36,156.38,154.94,154.99,32592.0
2023-07-28 10:30:00,155.02,155.14,154.04,154.4,29475.0,155.02,155.14,154.04,154.4,29475.0
2023-07-28 11:00:00,154.48,155.73,154.41,155.43,27171.0,154.48,155.73,154.41,155.43,27171.0
2023-07-28 11:30:00,155.41,155.74,155.15,155.45,20308.0,155.41,155.74,155.15,155.45,20308.0
2023-07-28 12:00:00,155.45,156.98,155.36,156.93,19589.0,155.45,156.98,155.36,156.93,19589.0
2023-07-28 12:30:00,157.03,157.08,156.52,156.52,17844.0,157.03,157.08,156.52,156.52,17844.0
2023-07-28 13:00:00,156.52,156.67,156.31,156.52,14994.0,156.52,156.67,156.31,156.52,14994.0
2023-07-28 13:30:00,156.6,157.24,156.4,157.13,20555.0,156.6,157.24,156.4,157.13,20555.0
2023-07-28 14:00:00,157.19,157.8,157.14,157.48,17945.0,157.19,157.8,157.14,157.48,17945.0
2023-07-28 14:30:00,157.53,157.74,157.38,157.63,20223.0,157.53,157.74,157.38,157.63,20223.0
2023-07-28 15:00:00,157.64,157.85,157.53,157.73,24495.0,157.64,157.85,157.53,157.73,24495.0
2023-07-28 15:30:00,157.75,158.3,157.57,157.72,79199.0,157.75,158.3,157.57,157.72,79199.0
2023-07-31 09:30:00,157.74,159.08,157.4,159.08,20975.0,157.74,159.08,157.4,159.08,20975.0
2023-07-31 10:00:00,159.21,159.29,158.18,158.26,18324.0,159.21,159.29,158.18,158.26,18324.0
2023-07-31 10:30:00,158.33,158.53,157.22,157.41,32707.0,158.33,158.53,157.22,157.41,32707.0
2023-07-31 11:00:00,157.49,158.36,157.22,158.24,24431.0,157.49,158.36,157.22,158.24,24431.0
2023-07-31 11:30:00,158.3,158.6,158.03,158.44,14030.0,158.3,158.6,158.03,158.44,14030.0
2023-07-31 12:00:00,158.47,159.11,158.26,159.07,17019.0,158.47,159.11,158.26,159.07,17019.0
2023-07-31 12:30:00,159.08,159.46,159.04,159.06,16354.0,159.08,159.46,159.04,159.06,16354.0
2023-07-31 13:00:00,159.02,159.27,158.76,159.1,14677.0,159.02,159.27,158.76,159.1,14677.0
2023-07-31 13:30:00,159.17,159.57,159.16,159.56,16860.0,159.17,159.57,159.16,159.56,16860.0
2023-07-31 14:00:00,159.6,159.77,159.33,159.76,17242.0,159.6,159.77,159.33,159.76,17242.0
2023-07-31 14:30:00,159.86,160.3,159.78,160.3,22835.0,159.86,160.3,159.78,160.3,22835.0
2023-07-31 15:00:00,160.28,160.67,160.11,160.65,27876.0,160.28,160.67,160.11,160.65,27876.0
2023-07-31 15:30:00,160.68,161.0,159.95,160.98,92406.0,160.68,161.0,159.95,160.98,92406.0
2023-08-01 09:30:00,159.23,161.82,158.77,161.51,15826.0,159.23,161.82,158.77,161.51,15826.0
2023-08-01 10:00:00,161.45,161.5,159.38,159.5,20943.0,161.45,161.5,159.38,159.5,20943.0
2023-08-01 10:30:00,159.46,159.9,159.24,159.72,13070.0,159.46,159.9,159.24,159.72,13070.0
2023-08-01 11:00:00,159.65,160.6,159.65,160.52,15317.0,159.65,160.6,159.65,160.52,15317.0
2023-08-01 11:30:00,160.61,160.85,160.06,160.35,8854.0,160.61,160.85,160.06,160.35,8854.0
2023-08-01 12:00:00,160.3,160.3,159.51,159.64,10018.0,160.3,160.3,159.51,159.64,10018.0
2023-08-01 12:30:00,159.61,160.02,159.44,160.02,12306.0,159.61,160.02,159.44,160.02,12306.0
2023-08-01 13:00:00,160.04,160.12,159.68,160.07,7930.0,160.04,160.12,159.68,160.07,7930.0
2023-08-01 13:30:00,160.09,160.49,160.07,160.46,10295.0,160.09,160.49,160.07,160.46,10295.0
2023-08-01 14:00:00,160.4,161.0,160.35,160.9,17756.0,160.4,161.0,160.35,160.9,17756.0
2023-08-01 14:30:00,160.95,160.97,160.77,160.94,15423.0,160.95,160.97,160.77,160.94,15423.0
2023-08-01 15:00:00,160.94,161.12,160.89,160.94,19363.0,160.94,161.12,160.89,160.94,19363.0
2023-08-01 15:30:00,160.99,161.06,159.93,159.98,86598.0,160.99,161.06,159.93,159.98,86598.0
2023-08-02 09:30:00,159.42,161.49,158.2,160.11,27286.0,159.42,161.49,158.2,160.11,27286.0
2023-08-02 10:00:00,160.06,160.42,159.12,159.5,16813.0,160.06,160.42,159.12,159.5,16813.0
2023-08-02 10:30:00,159.47,159.72,158.06,158.36,35395.0,159.47,159.72,158.06,158.36,35395.0
2023-08-02 11:00:00,158.35,158.93,158.33,158.7,18863.0,158.35,158.93,158.33,158.7,18863.0
2023-08-02 11:30:00,158.67,158.94,158.28,158.33,11649.0,158.67,158.94,158.28,158.33,11649.0
2023-08-02 12:00:00,158.39,158.8,157.75,158.38,12531.0,158.39,158.8,157.75,158.38,12531.0
2023-08-02 12:30:00,158.42,158.68,158.1,158.6,8965.0,158.42,158.68,158.1,158.6,8965.0
2023-08-02 13:00:00,158.6,159.63,158.6,159.52,17525.0,158.6,159.63,158.6,159.52,17525.0
2023-08-02 13:30:00,159.52,159.78,159.45,159.69,12268.0,159.52,159.78,159.45,159.69,12268.0
2023-08-02 14:00:00,159.7,159.72,159.07,159.31,17461.0,159.7,159.72,159.07,159.31,17461.0
2023-08-02 14:30:00,159.25,159.32,158.45,158.67,18309.0,159.25,159.32,158.45,158.67,18309.0
2023-08-02 15:00:00,158.66,158.75,157.55,157.64,35504.0,158.66,158.75,157.55,157.64,35504.0
2023-08-02 15:30:00,157.66,158.86,157.66,158.55,75116.0,157.66,158.86,157.66,158.55,75116.0
2023-08-03 09:30:00,157.56,158.83,156.97,158.05,14000.0,157.56,158.83,156.97,158.05,14000.0
2023-08-03 10:00:00,157.92,158.79,157.55,157.55,20592.0,157.92,158.79,157.55,157.55,20592.0
2023-08-03 10:30:00,157.47,158.41,157.36,158.4,28192.0,157.47,158.41,157.36,158.4,28192.0
2023-08-03 11:00:00,158.43,158.88,157.98,158.84,11310.0,158.43,158.88,157.98,158.84,11310.0
2023-08-03 11:30:00,158.87,159.1,158.45,158.92,11887.0,158.87,159.1,158.45,158.92,11887.0
2023-08-03 12:00:00,158.97,159.29,158.84,158.85,7182.0,158.97,159.29,158.84,158.85,7182.0
2023-08-03 12:30:00,158.97,159.4,158.62,159.35,9547.0,158.97,159.4,158.62,159.35,9547.0
2023-08-03 13:00:00,159.43,159.8,159.27,159.79,10173.0,159.43,159.8,159.27,159.79,10173.0
2023-08-03 13:30:00,159.82,159.82,158.66,158.66,8536.0,159.82,159.82,158.66,158.66,8536.0
2023-08-03 14:00:00,158.66,159.37,158.64,159.36,13604.0,158.66,159.37,158.64,159.36,13604.0
2023-08-03 14:30:00,159.35,159.37,158.81,158.92,9834.0,159.35,159.37,158.81,158.92,9834.0
2023-08-03 15:00:00,158.94,159.12,158.72,159.12,13341.0,158.94,159.12,158.72,159.12,13341.0
2023-08-03 15:30:00,159.07,159.25,158.61,159.09,52307.0,159.07,159.25,158.61,159.09,52307.0
2023-08-04 09:30:00,158.91,158.91,157.11,157.11,8809.0,158.91,158.91,157.11,157.11,8809.0
2023-08-04 10:00:00,157.53,157.53,156.01,156.8,16500.0,157.53,157.53,156.01,156.8,16500.0
2023-08-04 10:30:00,156.92,157.11,156.25,156.96,10759.0,156.92,157.11,156.25,156.96,10759.0
2023-08-04 11:00:00,157.04,157.04,156.15,157.03,7632.0,157.04,157.04,156.15,157.03,7632.0
2023-08-04 11:30:00,157.04,157.75,157.04,157.75,11214.0,157.04,157.75,157.04,157.75,11214.0
2023-08-04 12:00:00,157.75,158.1,157.44,158.09,9735.0,157.75,158.1,157.44,158.09,9735.0
2023-08-04 12:30:00,158.09,158.1,157.73,158.02,5360.0,158.09,158.1,157.73,158.02,5360.0
2023-08-04 13:00:00,158.03,158.46,157.81,158.46,8124.0,158.03,158.46,157.81,158.46,8124.0
2023-08-04 13:30:00,158.31,158.48,158.15,158.31,6334.0,158.31,158.48,158.15,158.31,6334.0
2023-08-04 14:00:00,158.21,158.21,157.41,157.56,9552.0,158.21,158.21,157.41,157.56,9552.0
2023-08-04 14:30:00,157.35,157.52,156.33,156.59,12361.0,157.35,157.52,156.33,156.59,12361.0
2023-08-04 15:00:00,156.63,157.0,156.48,156.8,16041.0,156.63,157.0,156.48,156.8,16041.0
2023-08-04 15:30:00,156.78,156.78,155.93,156.03,77375.0,156.78,156.78,155.93,156.03,77375.0
2023-08-07 09:30:00,156.58,157.34,155.63,155.94,10269.0,156.58,157.34,155.63,155.94,10269.0
2023-08-07 10:00:00,155.94,156.24,155.2,156.03,23645.0,155.94,156.24,155.2,156.03,23645.0
2023-08-07 10:30:00,155.93,156.0,155.05,155.76,20998.0,155.93,156.0,155.05,155.76,20998.0
2023-08-07 11:00:00,155.83,155.83,155.04,155.47,11668.0,155.83,155.83,155.04,155.47,11668.0
2023-08-07 11:30:00,155.51,156.37,155.29,156.04,12120.0,155.51,156.37,155.29,156.04,12120.0
2023-08-07 12:00:00,156.26,156.26,155.56,156.12,12758.0,156.26,156.26,155.56,156.12,12758.0
2023-08-07 12:30:00,155.98,156.37,155.82,156.08,12323.0,155.98,156.37,155.82,156.08,12323.0
2023-08-07 13:00:00,156.09,156.2,155.45,155.49,13796.0,156.09,156.2,155.45,155.49,13796.0
2023-08-07 13:30:00,155.53,155.9,155.35,155.87,8550.0,155.53,155.9,155.35,155.87,8550.0
2023-08-07 14:00:00,155.92,156.39,155.68,155.74,16041.0,155.92,156.39,155.68,155.74,16041.0
2023-08-07 14:30:00,155.72,156.42,155.72,156.21,9615.0,155.72,156.42,155.72,156.21,9615.0
2023-08-07 15:00:00,156.35,156.37,155.88,156.08,11244.0,156.35,156.37,155.88,156.08,11244.0
2023-08-07 15:30:00,156.05,156.55,155.99,156.52,55965.0,156.05,156.55,155.99,156.52,55965.0
2023-08-08 09:30:00,154.44,155.16,153.76,154.25,13871.0,154.44,155.16,153.76,154.25,13871.0
2023-08-08 10:00:00,153.96,154.53,153.79,154.53,14956.0,153.96,154.53,153.79,154.53,14956.0
2023-08-08 10:30:00,154.53,155.83,154.32,155.37,9387.0,154.53,155.83,154.32,155.37,9387.0
2023-08-08 11:00:00,155.17,155.63,154.39,155.42,22938.0,155.17,155.63,154.39,155.42,22938.0
2023-08-08 11:30:00,155.39,155.98,154.96,155.32,24515.0,155.39,155.98,154.96,155.32,24515.0
2023-08-08 12:00:00,155.39,155.85,155.33,155.63,7697.0,155.39,155.85,155.33,155.63,7697.0
2023-08-08 12:30:00,155.63,155.91,155.35,155.4,8006.0,155.63,155.91,155.35,155.4,8006.0
2023-08-08 13:00:00,155.37,156.16,155.31,155.81,15560.0,155.37,156.16,155.31,155.81,15560.0
2023-08-08 13:30:00,155.82,155.96,155.61,155.83,12778.0,155.82,155.96,155.61,155.83,12778.0
2023-08-08 14:00:00,155.85,156.5,155.65,156.33,10609.0,155.85,156.5,155.65,156.33,10609.0
2023-08-08 14:30:00,156.4,157.31,156.36,156.91,31454.0,156.4,157.31,156.36,156.91,31454.0
2023-08-08 15:00:00,156.89,156.99,155.95,155.95,17975.0,156.89,156.99,155.95,155.95,17975.0
2023-08-08 15:30:00,155.96,156.24,155.77,155.84,37170.0,155.96,156.24,155.77,155.84,37170.0
2023-08-09 09:30:00,155.88,156.73,153.86,154.31,15379.0,155.88,156.73,153.86,154.31,15379.0
2023-08-09 10:00:00,154.5,155.42,154.5,155.14,9186.0,154.5,155.42,154.5,155.14,9186.0
2023-08-09 10:30:00,155.14,155.32,154.19,154.42,9259.0,155.14,155.32,154.19,154.42,9259.0
2023-08-09 11:00:00,154.45,154.63,153.58,154.04,10715.0,154.45,154.63,153.58,154.04,10715.0
2023-08-09 11:30:00,154.02,154.21,153.09,153.23,9461.0,154.02,154.21,153.09,153.23,9461.0
2023-08-09 12:00:00,153.19,153.44,152.76,153.03,15772.0,153.19,153.44,152.76,153.03,15772.0
2023-08-09 12:30:00,153.01,153.94,152.95,153.61,26603.0,153.01,153.94,152.95,153.61,26603.0
2023-08-09 13:00:00,153.62,154.42,153.51,154.12,9323.0,153.62,154.42,153.51,154.12,9323.0
2023-08-09 13:30:00,154.22,154.35,153.79,153.83,10547.0,154.22,154.35,153.79,153.83,10547.0
2023-08-09 14:00:00,153.81,154.36,153.67,154.19,12555.0,153.81,154.36,153.67,154.19,12555.0
2023-08-09 14:30:00,154.26,154.52,154.06,154.14,15757.0,154.26,154.52,154.06,154.14,15757.0
2023-08-09 15:00:00,154.12,154.21,153.61,154.09,18056.0,154.12,154.21,153.61,154.09,18056.0
2023-08-09 15:30:00,154.07,154.23,153.48,154.18,70504.0,154.07,154.23,153.48,154.18,70504.0
2023-08-10 09:30:00,154.41,155.1,152.4,155.1,50314.0,154.41,155.1,152.4,155.1,50314.0
2023-08-10 10:00:00,155.23,155.32,154.29,154.3,9546.0,155.23,155.32,154.29,154.3,9546.0
2023-08-10 10:30:00,154.3,154.57,153.62,153.69,10019.0,154.3,154.57,153.62,153.69,10019.0
2023-08-10 11:00:00,153.53,154.03,153.32,153.81,6887.0,153.53,154.03,153.32,153.81,6887.0
2023-08-10 11:30:00,153.76,153.88,152.55,153.01,7040.0,153.76,153.88,152.55,153.01,7040.0
2023-08-10 12:00:00,153.12,153.12,152.75,152.84,7744.0,153.12,153.12,152.75,152.84,7744.0
2023-08-10 12:30:00,152.83,153.46,152.73,152.93,5280.0,152.83,153.46,152.73,152.93,5280.0
2023-08-10 13:00:00,152.84,153.21,152.37,152.61,9268.0,152.84,153.21,152.37,152.61,9268.0
2023-08-10 13:30:00,152.5,152.76,152.26,152.3,9063.0,152.5,152.76,152.26,152.3,9063.0
2023-08-10 14:00:00,152.28,154.29,152.28,154.19,13142.0,152.28,154.29,152.28,154.19,13142.0
2023-08-10 14:30:00,154.26,154.58,153.75,153.97,61552.0,154.26,154.58,153.75,153.97,61552.0
2023-08-10 15:00:00,153.95,154.37,153.48,154.09,18387.0,153.95,154.37,153.48,154.09,18387.0
2023-08-10 15:30:00,153.94,154.29,153.48,154.26,62873.0,153.94,154.29,153.48,154.26,62873.0
2023-08-11 09:30:00,153.86,154.04,152.46,153.03,12234.0,153.86,154.04,152.46,153.03,12234.0
2023-08-11 10:00:00,153.13,155.99,153.13,155.79,47097.0,153.13,155.99,153.13,155.79,47097.0
2023-08-11 10:30:00,155.97,156.62,155.7,156.25,21074.0,155.97,156.62,155.7,156.25,21074.0
2023-08-11 11:00:00,156.36,156.61,155.86,156.47,20988.0,156.36,156.61,155.86,156.47,20988.0
2023-08-11 11:30:00,156.47,157.84,156.22,157.79,21260.0,156.47,157.84,156.22,157.79,21260.0
2023-08-11 12:00:00,157.81,159.2,157.69,159.04,24656.0,157.81,159.2,157.69,159.04,24656.0
2023-08-11 12:30:00,159.04,160.39,158.9,159.9,65815.0,159.04,160.39,158.9,159.9,65815.0
2023-08-11 13:00:00,159.84,161.08,159.84,160.93,37006.0,159.84,161.08,159.84,160.93,37006.0
2023-08-11 13:30:00,160.93,161.03,159.96,160.24,19911.0,160.93,161.03,159.96,160.24,19911.0
2023-08-11 14:00:00,160.25,160.47,160.04,160.42,22677.0,160.25,160.47,160.04,160.42,22677.0
2023-08-11 14:30:00,160.45,161.27,160.45,161.23,34920.0,160.45,161.27,160.45,161.23,34920.0
2023-08-11 15:00:00,161.22,161.23,160.1,160.64,37810.0,161.22,161.23,160.1,160.64,37810.0
2023-08-11 15:30:00,160.52,160.74,159.89,160.05,89816.0,160.52,160.74,159.89,160.05,89816.0
2023-08-14 09:30:00,159.1,160.63,158.98,159.19,16498.0,159.1,160.63,158.98,159.19,16498.0
2023-08-14 10:00:00,159.17,160.99,158.31,159.61,13703.0,159.17,160.99,158.31,159.61,13703.0
2023-08-14 10:30:00,159.54,160.99,159.31,160.47,11739.0,159.54,160.99,159.31,160.47,11739.0
2023-08-14 11:00:00,160.41,160.41,159.96,160.2,9763.0,160.41,160.41,159.96,160.2,9763.0
2023-08-14 11:30:00,160.27,160.56,159.64,159.89,8661.0,160.27,160.56,159.64,159.89,8661.0
2023-08-14 12:00:00,160.0,160.23,159.43,159.76,11360.0,160.0,160.23,159.43,159.76,11360.0
2023-08-14 12:30:00,159.82,160.72,159.78,160.51,18286.0,159.82,160.72,159.78,160.51,18286.0
2023-08-14 13:00:00,160.52,160.96,159.95,160.0,12732.0,160.52,160.96,159.95,160.0,12732.0
2023-08-14 13:30:00,160.02,160.26,159.88,160.25,7148.0,160.02,160.26,159.88,160.25,7148.0
2023-08-14 14:00:00,160.24,160.25,159.67,159.87,6877.0,160.24,160.25,159.67,159.87,6877.0
2023-08-14 14:30:00,159.83,159.9,159.57,159.66,9230.0,159.83,159.9,159.57,159.66,9230.0
2023-08-14 15:00:00,159.67,159.76,159.19,159.53,11336.0,159.67,159.76,159.19,159.53,11336.0
2023-08-14 15:30:00,159.54,160.8,159.5,160.69,97472.0,159.54,160.8,159.5,160.69,97472.0
2023-08-15 09:30:00,159.89,160.81,158.8,159.36,14792.0,159.89,160.81,158.8,159.36,14792.0
2023-08-15 10:00:00,159.51,159.72,158.31,158.47,4717.0,159.51,159.72,158.31,158.47,4717.0
2023-08-15 10:30:00,158.5,159.22,158.18,158.98,7665.0,158.5,159.22,158.18,158.98,7665.0
2023-08-15 11:00:00,158.94,159.18,158.42,158.71,6250.0,158.94,159.18,158.42,158.71,6250.0
2023-08-15 11:30:00,158.72,158.82,158.4,158.74,10352.0,158.72,158.82,158.4,158.74,10352.0
2023-08-15 12:00:00,158.81,158.82,157.81,158.55,7842.0,158.81,158.82,157.81,158.55,7842.0
2023-08-15 12:30:00,158.44,158.5,158.05,158.07,7414.0,158.44,158.5,158.05,158.07,7414.0
2023-08-15 13:00:00,158.02,158.08,157.4,157.72,11760.0,158.02,158.08,157.4,157.72,11760.0
2023-08-15 13:30:00,157.74,158.0,157.43,157.8,14880.0,157.74,158.0,157.43,157.8,14880.0
2023-08-15 14:00:00,157.86,157.86,157.24,157.26,10926.0,157.86,157.86,157.24,157.26,10926.0
2023-08-15 14:30:00,157.26,157.38,156.85,157.1,14595.0,157.26,157.38,156.85,157.1,14595.0
2023-08-15 15:00:00,157.12,157.28,156.81,156.85,14696.0,157.12,157.28,156.81,156.85,14696.0
2023-08-15 15:30:00,156.8,157.01,156.41,156.63,46980.0,156.8,157.01,156.41,156.63,46980.0
2023-08-16 09:30:00,157.13,158.42,156.46,156.53,16009.0,157.13,158.42,156.46,156.53,16009.0
2023-08-16 10:00:00,156.71,156.84,154.98,155.23,10255.0,156.71,156.84,154.98,155.23,10255.0
2023-08-16 10:30:00,155.41,156.0,155.22,156.0,7646.0,155.41,156.0,155.22,156.0,7646.0
2023-08-16 11:00:00,156.1,156.57,155.69,155.79,10105.0,156.1,156.57,155.69,155.79,10105.0
2023-08-16 11:30:00,155.63,155.96,155.47,155.47,6564.0,155.63,155.96,155.47,155.47,6564.0
2023-08-16 12:00:00,155.29,155.31,154.77,155.06,5283.0,155.29,155.31,154.77,155.06,5283.0
2023-08-16 12:30:00,155.06,155.43,154.99,155.2,9506.0,155.06,155.43,154.99,155.2,9506.0
2023-08-16 13:00:00,155.21,155.36,154.49,154.76,6920.0,155.21,155.36,154.49,154.76,6920.0
2023-08-16 13:30:00,154.76,155.46,154.67,155.31,9246.0,154.76,155.46,154.67,155.31,9246.0
2023-08-16 14:00:00,155.32,155.37,154.73,155.22,10553.0,155.32,155.37,154.73,155.22,10553.0
2023-08-16 14:30:00,155.15,155.38,154.75,155.17,8994.0,155.15,155.38,154.75,155.17,8994.0
2023-08-16 15:00:00,155.12,155.12,154.23,154.71,15322.0,155.12,155.12,154.23,154.71,15322.0
2023-08-16 15:30:00,154.69,155.27,154.49,154.62,84637.0,154.69,155.27,154.49,154.62,84637.0
2023-08-17 09:30:00,155.63,156.37,155.11,155.76,20003.0,155.63,156.37,155.11,155.76,20003.0
2023-08-17 10:00:00,155.95,156.14,155.73,155.73,9382.0,155.95,156.14,155.73,155.73,9382.0
2023-08-17 10:30:00,155.75,156.54,155.64,156.2,23004.0,155.75,156.54,155.64,156.2,23004.0
2023-08-17 11:00:00,156.2,156.6,155.38,155.5,38940.0,156.2,156.6,155.38,155.5,38940.0
2023-08-17 11:30:00,155.44,155.98,155.37,155.58,10591.0,155.44,155.98,155.37,155.58,10591.0
2023-08-17 12:00:00,155.43,156.16,155.3,156.08,22212.0,155.43,156.16,155.3,156.08,22212.0
2023-08-17 12:30:00,156.08,156.41,156.03,156.41,7600.0,156.08,156.41,156.03,156.41,7600.0
2023-08-17 13:00:00,156.48,156.63,156.1,156.13,6764.0,156.48,156.63,156.1,156.13,6764.0
2023-08-17 13:30:00,156.1,156.22,155.49,155.99,21470.0,156.1,156.22,155.49,155.99,21470.0
2023-08-17 14:00:00,155.99,156.1,155.65,155.87,35778.0,155.99,156.1,155.65,155.87,35778.0
2023-08-17 14:30:00,155.91,155.91,154.91,155.27,19391.0,155.91,155.91,154.91,155.27,19391.0
2023-08-17 15:00:00,155.33,155.96,155.15,155.74,45012.0,155.33,155.96,155.15,155.74,45012.0
2023-08-17 15:30:00,155.78,155.78,154.32,154.34,78128.0,155.78,155.78,154.32,154.34,78128.0
2023-08-18 09:30:00,153.8,156.26,153.51,155.66,30081.0,153.8,156.26,153.51,155.66,30081.0
2023-08-18 10:00:00,155.66,155.94,155.01,155.46,23958.0,155.66,155.94,155.01,155.46,23958.0
2023-08-18 10:30:00,155.33,155.48,154.65,155.08,16394.0,155.33,155.48,154.65,155.08,16394.0
2023-08-18 11:00:00,155.03,155.99,155.01,155.87,10839.0,155.03,155.99,155.01,155.87,10839.0
2023-08-18 11:30:00,155.93,156.19,155.62,156.19,16217.0,155.93,156.19,155.62,156.19,16217.0
2023-08-18 12:00:00,156.22,156.61,156.12,156.32,13789.0,156.22,156.61,156.12,156.32,13789.0
2023-08-18 12:30:00,156.37,156.61,155.99,156.11,14367.0,156.37,156.61,155.99,156.11,14367.0
2023-08-18 13:00:00,156.07,156.53,156.04,156.48,14155.0,156.07,156.53,156.04,156.48,14155.0
2023-08-18 13:30:00,156.5,156.64,156.37,156.64,14177.0,156.5,156.64,156.37,156.64,14177.0
2023-08-18 14:00:00,156.59,156.85,156.48,156.83,13520.0,156.59,156.85,156.48,156.83,13520.0
2023-08-18 14:30:00,156.93,157.44,156.88,157.43,22764.0,156.93,157.44,156.88,157.43,22764.0
2023-08-18 15:00:00,157.39,157.78,157.34,157.78,22689.0,157.39,157.78,157.34,157.78,22689.0
2023-08-18 15:30:00,157.78,158.39,157.76,158.06,70847.0,157.78,158.39,157.76,158.06,70847.0
2023-08-21 09:30:00,158.79,161.27,158.79,160.73,33227.0,158.79,161.27,158.79,160.73,33227.0
2023-08-21 10:00:00,160.43,160.79,159.02,159.03,22649.0,160.43,160.79,159.02,159.03,22649.0
2023-08-21 10:30:00,159.02,160.8,158.62,160.38,52052.0,159.02,160.8,158.62,160.38,52052.0
2023-08-21 11:00:00,160.45,160.66,159.68,159.96,19385.0,160.45,160.66,159.68,159.96,19385.0
2023-08-21 11:30:00,159.85,159.88,158.56,158.78,22559.0,159.85,159.88,158.56,158.78,22559.0
2023-08-21 12:00:00,158.7,159.19,158.51,158.67,19708.0,158.7,159.19,158.51,158.67,19708.0
2023-08-21 12:30:00,158.68,158.89,158.31,158.82,13076.0,158.68,158.89,158.31,158.82,13076.0
2023-08-21 13:00:00,158.79,159.21,158.65,159.21,18239.0,158.79,159.21,158.65,159.21,18239.0
2023-08-21 13:30:00,159.23,159.44,159.07,159.21,26293.0,159.23,159.44,159.07,159.21,26293.0
2023-08-21 14:00:00,159.21,159.72,159.17,159.7,11738.0,159.21,159.72,159.17,159.7,11738.0
2023-08-21 14:30:00,159.65,160.41,159.64,160.41,18191.0,159.65,160.41,159.64,160.41,18191.0
2023-08-21 15:00:00,160.46,161.68,160.46,161.68,34010.0,160.46,161.68,160.46,161.68,34010.0
2023-08-21 15:30:00,161.64,162.01,160.71,160.77,122635.0,161.64,162.01,160.71,160.77,122635.0
2023-08-22 09:30:00,160.4,161.87,157.93,160.67,48738.0,160.4,161.87,157.93,160.67,48738.0
2023-08-22 10:00:00,160.67,160.67,159.6,160.51,35682.0,160.67,160.67,159.6,160.51,35682.0
2023-08-22 10:30:00,160.47,161.29,159.99,161.24,29438.0,160.47,161.29,159.99,161.24,29438.0
2023-08-22 11:00:00,161.15,161.15,160.26,161.14,26165.0,161.15,161.15,160.26,161.14,26165.0
2023-08-22 11:30:00,161.09,161.31,160.86,160.9,18078.0,161.09,161.31,160.86,160.9,18078.0
2023-08-22 12:00:00,160.9,160.94,160.48,160.9,19711.0,160.9,160.94,160.48,160.9,19711.0
2023-08-22 12:30:00,160.95,161.18,160.46,160.56,19889.0,160.95,161.18,160.46,160.56,19889.0
2023-08-22 13:00:00,160.41,160.41,158.99,159.91,23078.0,160.41,160.41,158.99,159.91,23078.0
2023-08-22 13:30:00,160.02,160.12,159.27,159.56,11468.0,160.02,160.12,159.27,159.56,11468.0
2023-08-22 14:00:00,159.55,159.74,159.38,159.62,16196.0,159.55,159.74,159.38,159.62,16196.0
2023-08-22 14:30:00,159.59,159.61,158.96,158.99,16763.0,159.59,159.61,158.96,158.99,16763.0
2023-08-22 15:00:00,159.03,159.31,158.7,158.71,25808.0,159.03,159.31,158.7,158.71,25808.0
2023-08-22 15:30:00,158.69,158.99,158.15,158.22,83114.0,158.69,158.99,158.15,158.22,83114.0
2023-08-23 09:30:00,157.03,157.99,156.35,156.72,22879.0,157.03,157.99,156.35,156.72,22879.0
2023-08-23 10:00:00,156.75,157.7,156.48,157.28,20617.0,156.75,157.7,156.48,157.28,20617.0
2023-08-23 10:30:00,157.4,157.7,156.91,157.7,17032.0,157.4,157.7,156.91,157.7,17032.0
2023-08-23 11:00:00,157.63,158.12,157.63,157.98,14462.0,157.63,158.12,157.63,157.98,14462.0
2023-08-23 11:30:00,158.01,158.52,157.97,158.04,19305.0,158.01,158.52,157.97,158.04,19305.0
2023-08-23 12:00:00,158.09,159.3,157.87,159.3,13145.0,158.09,159.3,157.87,159.3,13145.0
2023-08-23 12:30:00,159.27,160.4,159.24,160.4,13998.0,159.27,160.4,159.24,160.4,13998.0
2023-08-23 13:00:00,160.42,160.42,159.7,159.72,13048.0,160.42,160.42,159.7,159.72,13048.0
2023-08-23 13:30:00,159.69,159.91,159.44,159.8,11058.0,159.69,159.91,159.44,159.8,11058.0
2023-08-23 14:00:00,159.92,160.34,159.91,160.26,20767.0,159.92,160.34,159.91,160.26,20767.0
2023-08-23 14:30:00,160.34,160.86,160.34,160.86,13834.0,160.34,160.86,160.34,160.86,13834.0
2023-08-23 15:00:00,160.81,161.29,160.69,161.29,10250.0,160.81,161.29,160.69,161.29,10250.0
2023-08-23 15:30:00,161.35,161.82,160.74,160.84,45693.0,161.35,161.82,160.74,160.84,45693.0
2023-08-24 09:30:00,159.16,159.24,155.73,156.39,34476.0,159.16,159.24,155.73,156.39,34476.0
2023-08-24 10:00:00,156.5,157.06,155.36,155.36,27123.0,156.5,157.06,155.36,155.36,27123.0
2023-08-24 10:30:00,155.39,156.67,154.41,156.35,17058.0,155.39,156.67,154.41,156.35,17058.0
2023-08-24 11:00:00,156.35,156.77,156.12,156.63,9531.0,156.35,156.77,156.12,156.63,9531.0
2023-08-24 11:30:00,156.7,156.7,155.65,155.88,8392.0,156.7,156.7,155.65,155.88,8392.0
2023-08-24 12:00:00,156.04,156.99,156.03,156.84,7874.0,156.04,156.99,156.03,156.84,7874.0
2023-08-24 12:30:00,156.83,157.62,156.77,157.0,8821.0,156.83,157.62,156.77,157.0,8821.0
2023-08-24 13:00:00,156.99,156.99,156.34,156.34,10213.0,156.99,156.99,156.34,156.34,10213.0
2023-08-24 13:30:00,156.43,156.85,156.43,156.49,5498.0,156.43,156.85,156.43,156.49,5498.0
2023-08-24 14:00:00,156.76,156.8,156.35,156.54,8935.0,156.76,156.8,156.35,156.54,8935.0
2023-08-24 14:30:00,156.51,156.74,155.8,155.89,22990.0,156.51,156.74,155.8,155.89,22990.0
2023-08-24 15:00:00,155.92,156.93,155.91,156.43,24029.0,155.92,156.93,155.91,156.43,24029.0
2023-08-24 15:30:00,156.43,156.57,155.27,155.83,59166.0,156.43,156.57,155.27,155.83,59166.0
2023-08-25 09:30:00,156.64,157.02,155.73,156.28,12686.0,156.64,157.02,155.73,156.28,12686.0
2023-08-25 10:00:00,156.27,156.37,154.61,155.14,7615.0,156.27,156.37,154.61,155.14,7615.0
2023-08-25 10:30:00,154.85,155.09,152.96,153.15,10312.0,154.85,155.09,152.96,153.15,10312.0
2023-08-25 11:00:00,153.03,153.17,152.5,152.88,25944.0,153.03,153.17,152.5,152.88,25944.0
2023-08-25 11:30:00,152.88,153.3,152.55,152.56,16279.0,152.88,153.3,152.55,152.56,16279.0
2023-08-25 12:00:00,152.67,153.38,152.42,153.24,9895.0,152.67,153.38,152.42,153.24,9895.0
2023-08-25 12:30:00,153.37,153.69,153.0,153.06,5938.0,153.37,153.69,153.0,153.06,5938.0
2023-08-25 13:00:00,153.09,153.45,152.83,152.89,10082.0,153.09,153.45,152.83,152.89,10082.0
2023-08-25 13:30:00,152.86,153.82,152.74,153.73,9263.0,152.86,153.82,152.74,153.73,9263.0
2023-08-25 14:00:00,153.86,154.28,153.44,154.28,9291.0,153.86,154.28,153.44,154.28,9291.0
2023-08-25 14:30:00,154.41,154.5,153.9,154.44,9257.0,154.41,154.5,153.9,154.44,9257.0
2023-08-25 15:00:00,154.53,154.77,154.25,154.69,12639.0,154.53,154.77,154.25,154.69,12639.0
2023-08-25 15:30:00,154.62,154.78,153.59,153.92,78389.0,154.62,154.78,153.59,153.92,78389.0
2023-08-28 09:30:00,154.16,157.02,153.73,156.94,13229.0,154.16,157.02,153.73,156.94,13229.0
2023-08-28 10:00:00,156.99,157.24,156.76,156.83,9369.0,156.99,157.24,156.76,156.83,9369.0
2023-08-28 10:30:00,156.87,156.9,155.7,156.42,12697.0,156.87,156.9,155.7,156.42,12697.0
2023-08-28 11:00:00,156.43,156.61,155.58,156.21,12184.0,156.43,156.61,155.58,156.21,12184.0
2023-08-28 11:30:00,156.09,156.67,155.58,155.93,8083.0,156.09,156.67,155.58,155.93,8083.0
2023-08-28 12:00:00,155.86,155.97,155.2,155.44,5717.0,155.86,155.97,155.2,155.44,5717.0
2023-08-28 12:30:00,155.51,155.82,155.44,155.77,3713.0,155.51,155.82,155.44,155.77,3713.0
2023-08-28 13:00:00,155.95,155.95,155.42,155.5,3040.0,155.95,155.95,155.42,155.5,3040.0
2023-08-28 13:30:00,155.59,155.66,154.86,154.93,4694.0,155.59,155.66,154.86,154.93,4694.0
2023-08-28 14:00:00,154.97,155.25,154.96,155.02,4523.0,154.97,155.25,154.96,155.02,4523.0
2023-08-28 14:30:00,155.03,155.61,155.03,155.56,6543.0,155.03,155.61,155.03,155.56,6543.0
2023-08-28 15:00:00,155.5,155.69,155.31,155.52,7358.0,155.5,155.69,155.31,155.52,7358.0
2023-08-28 15:30:00,155.46,155.98,154.92,155.19,62924.0,155.46,155.98,154.92,155.19,62924.0
2023-08-29 09:30:00,155.13,155.72,154.76,155.4,7146.0,155.13,155.72,154.76,155.4,7146.0
2023-08-29 10:00:00,155.79,156.03,155.32,155.96,6012.0,155.79,156.03,155.32,155.96,6012.0
2023-08-29 10:30:00,156.0,156.01,155.53,155.8,5800.0,156.0,156.01,155.53,155.8,5800.0
2023-08-29 11:00:00,155.81,157.07,155.81,156.82,6508.0,155.81,157.07,155.81,156.82,6508.0
2023-08-29 11:30:00,156.7,157.73,156.69,157.72,4425.0,156.7,157.73,156.69,157.72,4425.0
2023-08-29 12:00:00,157.72,157.72,157.3,157.42,3372.0,157.72,157.72,157.3,157.42,3372.0
2023-08-29 12:30:00,157.36,157.52,156.89,157.52,5451.0,157.36,157.52,156.89,157.52,5451.0
2023-08-29 13:00:00,157.56,157.93,157.56,157.88,3268.0,157.56,157.93,157.56,157.88,3268.0
2023-08-29 13:30:00,157.98,158.28,157.22,157.22,7888.0,157.98,158.28,157.22,157.22,7888.0
2023-08-29 14:00:00,157.31,157.38,156.71,156.81,10348.0,157.31,157.38,156.71,156.81,10348.0
2023-08-29 14:30:00,156.81,156.89,156.41,156.47,10758.0,156.81,156.89,156.41,156.47,10758.0
2023-08-29 15:00:00,156.4,156.84,156.32,156.84,10642.0,156.4,156.84,156.32,156.84,10642.0
2023-08-29 15:30:00,156.73,157.39,156.5,157.37,48043.0,156.73,157.39,156.5,157.37,48043.0
2023-08-30 09:30:00,156.93,158.08,156.86,158.08,6080.0,156.93,158.08,156.86,158.08,6080.0
2023-08-30 10:00:00,158.39,159.64,158.39,159.23,14365.0,158.39,159.64,158.39,159.23,14365.0
2023-08-30 10:30:00,159.15,159.98,159.15,159.37,12565.0,159.15,159.98,159.15,159.37,12565.0
2023-08-30 11:00:00,159.46,160.22,158.96,160.14,17982.0,159.46,160.22,158.96,160.14,17982.0
2023-08-30 11:30:00,160.17,160.19,159.51,160.07,12232.0,160.17,160.19,159.51,160.07,12232.0
2023-08-30 12:00:00,160.08,160.15,159.44,159.58,9064.0,160.08,160.15,159.44,159.58,9064.0
2023-08-30 12:30:00,159.22,159.85,159.22,159.77,7623.0,159.22,159.85,159.22,159.77,7623.0
2023-08-30 13:00:00,159.77,159.84,158.9,158.91,6189.0,159.77,159.84,158.9,158.91,6189.0
2023-08-30 13:30:00,158.97,158.97,158.43,158.65,5999.0,158.97,158.97,158.43,158.65,5999.0
2023-08-30 14:00:00,158.59,159.0,158.44,158.55,10874.0,158.59,159.0,158.44,158.55,10874.0
2023-08-30 14:30:00,158.62,159.46,158.58,159.33,13646.0,158.62,159.46,158.58,159.33,13646.0
2023-08-30 15:00:00,159.37,159.93,159.18,159.91,19595.0,159.37,159.93,159.18,159.91,19595.0
2023-08-30 15:30:00,159.76,159.84,158.97,159.19,41255.0,159.76,159.84,158.97,159.19,41255.0
2023-08-31 09:30:00,159.12,159.86,158.7,159.35,5442.0,159.12,159.86,158.7,159.35,5442.0
2023-08-31 10:00:00,159.22,159.41,158.86,159.05,10351.0,159.22,159.41,158.86,159.05,10351.0
2023-08-31 10:30:00,158.56,158.87,158.22,158.87,6972.0,158.56,158.87,158.22,158.87,6972.0
2023-08-31 11:00:00,158.86,158.9,158.63,158.85,4439.0,158.86,158.9,158.63,158.85,4439.0
2023-08-31 11:30:00,158.6,158.67,158.04,158.25,4935.0,158.6,158.67,158.04,158.25,4935.0
2023-08-31 12:00:00,158.3,158.74,158.01,158.31,5603.0,158.3,158.74,158.01,158.31,5603.0
2023-08-31 12:30:00,158.31,158.31,157.34,157.72,3292.0,158.31,158.31,157.34,157.72,3292.0
2023-08-31 13:00:00,157.74,158.52,157.73,158.52,3467.0,157.74,158.52,157.73,158.52,3467.0
2023-08-31 13:30:00,158.47,158.65,158.22,158.22,3983.0,158.47,158.65,158.22,158.22,3983.0
2023-08-31 14:00:00,158.41,158.55,158.07,158.48,5927.0,158.41,158.55,158.07,158.48,5927.0
2023-08-31 14:30:00,158.47,158.47,157.44,157.52,6415.0,158.47,158.47,157.44,157.52,6415.0
2023-08-31 15:00:00,157.52,157.67,157.18,157.3,4161.0,157.52,157.67,157.18,157.3,4161.0
2023-08-31 15:30:00,157.47,157.47,156.66,157.05,42945.0,157.47,157.47,156.66,157.05,42945.0
2023-09-01 09:30:00,158.75,159.83,158.7,159.82,8615.0,158.75,159.83,158.7,159.82,8615.0
2023-09-01 10:00:00,159.43,160.29,159.36,159.56,10684.0,159.43,160.29,159.36,159.56,10684.0
2023-09-01 10:30:00,159.53,159.53,158.52,158.71,1999.0,159.53,159.53,158.52,158.71,1999.0
2023-09-01 11:00:00,158.71,160.49,158.7,160.3,10918.0,158.71,160.49,158.7,160.3,10918.0
2023-09-01 11:30:00,160.38,160.49,159.89,159.89,4200.0,160.38,160.49,159.89,159.89,4200.0
2023-09-01 12:00:00,159.8,160.47,159.78,160.43,7284.0,159.8,160.47,159.78,160.43,7284.0
2023-09-01 12:30:00,160.33,160.91,160.33,160.91,2929.0,160.33,160.91,160.33,160.91,2929.0
2023-09-01 13:00:00,160.94,160.96,160.79,160.79,1518.0,160.94,160.96,160.79,160.79,1518.0
2023-09-01 13:30:00,160.4,160.45,160.15,160.15,1670.0,160.4,160.45,160.15,160.15,1670.0
2023-09-01 14:00:00,160.15,160.64,160.05,160.3,5599.0,160.15,160.64,160.05,160.3,5599.0
2023-09-01 14:30:00,160.22,160.49,160.21,160.49,3597.0,160.22,160.49,160.21,160.49,3597.0
2023-09-01 15:00:00,160.67,160.74,160.46,160.57,3625.0,160.67,160.74,160.46,160.57,3625.0
2023-09-01 15:30:00,160.73,160.98,160.6,160.67,22884.0,160.73,160.98,160.6,160.67,22884.0
2023-09-05 09:30:00,158.55,159.32,154.36,155.41,34082.0,158.55,159.32,154.36,155.41,34082.0
2023-09-05 10:00:00,155.46,159.09,155.2,158.52,32981.0,155.46,159.09,155.2,158.52,32981.0
2023-09-05 10:30:00,158.39,159.18,157.34,159.18,32215.0,158.39,159.18,157.34,159.18,32215.0
2023-09-05 11:00:00,159.34,160.0,158.84,158.95,12976.0,159.34,160.0,158.84,158.95,12976.0
2023-09-05 11:30:00,158.75,159.07,158.46,158.68,11002.0,158.75,159.07,158.46,158.68,11002.0
2023-09-05 12:00:00,158.79,158.87,158.22,158.8,10581.0,158.79,158.87,158.22,158.8,10581.0
2023-09-05 12:30:00,158.95,159.01,158.42,158.65,13553.0,158.95,159.01,158.42,158.65,13553.0
2023-09-05 13:00:00,158.64,158.98,158.47,158.83,9807.0,158.64,158.98,158.47,158.83,9807.0
2023-09-05 13:30:00,158.86,159.46,158.86,159.46,11833.0,158.86,159.46,158.86,159.46,11833.0
2023-09-05 14:00:00,159.39,160.07,158.69,159.97,16281.0,159.39,160.07,158.69,159.97,16281.0
2023-09-05 14:30:00,159.9,159.95,159.55,159.84,19367.0,159.9,159.95,159.55,159.84,19367.0
2023-09-05 15:00:00,159.68,160.05,159.58,160.05,17484.0,159.68,160.05,159.58,160.05,17484.0
2023-09-05 15:30:00,160.02,160.28,159.19,159.19,83056.0,160.02,160.28,159.19,159.19,83056.0
2023-09-06 09:30:00,159.23,160.67,158.13,158.25,9174.0,159.23,160.67,158.13,158.25,9174.0
2023-09-06 10:00:00,157.73,157.73,156.82,156.82,3740.0,157.73,157.73,156.82,156.82,3740.0
2023-09-06 10:30:00,156.81,156.91,155.11,155.6,10393.0,156.81,156.91,155.11,155.6,10393.0
2023-09-06 11:00:00,155.52,156.11,154.5,154.5,11527.0,155.52,156.11,154.5,154.5,11527.0
2023-09-06 11:30:00,154.47,155.32,154.43,154.97,9996.0,154.47,155.32,154.43,154.97,9996.0
2023-09-06 12:00:00,154.97,155.24,154.83,154.85,5663.0,154.97,155.24,154.83,154.85,5663.0
2023-09-06 12:30:00,154.62,155.05,154.57,154.96,9658.0,154.62,155.05,154.57,154.96,9658.0
2023-09-06 13:00:00,154.98,155.42,154.8,155.42,6552.0,154.98,155.42,154.8,155.42,6552.0
2023-09-06 13:30:00,155.46,155.77,155.4,155.45,6278.0,155.46,155.77,155.4,155.45,6278.0
2023-09-06 14:00:00,155.43,155.9,155.42,155.8,7124.0,155.43,155.9,155.42,155.8,7124.0
2023-09-06 14:30:00,155.88,156.35,155.88,156.34,7985.0,155.88,156.35,155.88,156.34,7985.0
2023-09-06 15:00:00,156.4,157.34,156.4,157.25,22957.0,156.4,157.34,156.4,157.25,22957.0
2023-09-06 15:30:00,157.18,157.28,156.17,156.36,42663.0,157.18,157.28,156.17,156.36,42663.0
2023-09-07 09:30:00,156.75,157.13,154.97,154.97,16557.0,156.75,157.13,154.97,154.97,16557.0
2023-09-07 10:00:00,154.99,155.0,153.05,153.53,14894.0,154.99,155.0,153.05,153.53,14894.0
2023-09-07 10:30:00,153.63,154.65,153.54,153.84,14405.0,153.63,154.65,153.54,153.84,14405.0
2023-09-07 11:00:00,153.6,154.63,153.6,154.21,21747.0,153.6,154.63,153.6,154.21,21747.0
2023-09-07 11:30:00,154.36,155.01,154.36,154.86,7210.0,154.36,155.01,154.36,154.86,7210.0
2023-09-07 12:00:00,154.86,155.1,154.6,154.65,8666.0,154.86,155.1,154.6,154.65,8666.0
2023-09-07 12:30:00,154.74,154.74,153.85,154.34,7759.0,154.74,154.74,153.85,154.34,7759.0
2023-09-07 13:00:00,154.47,154.52,154.07,154.23,7232.0,154.47,154.52,154.07,154.23,7232.0
2023-09-07 13:30:00,154.23,154.4,153.89,154.06,10044.0,154.23,154.4,153.89,154.06,10044.0
2023-09-07 14:00:00,154.14,154.43,153.68,153.68,17720.0,154.14,154.43,153.68,153.68,17720.0
2023-09-07 14:30:00,153.6,154.05,153.6,153.84,7449.0,153.6,154.05,153.6,153.84,7449.0
2023-09-07 15:00:00,153.87,153.87,153.21,153.34,22357.0,153.87,153.87,153.21,153.34,22357.0
2023-09-07 15:30:00,153.31,153.32,152.29,152.44,85590.0,153.31,153.32,152.29,152.44,85590.0
2023-09-08 09:30:00,152.0,152.54,150.99,151.52,26802.0,152.0,152.54,150.99,151.52,26802.0
2023-09-08 10:00:00,151.66,152.75,151.66,152.37,19294.0,151.66,152.75,151.66,152.37,19294.0
2023-09-08 10:30:00,152.24,153.09,152.06,152.33,7832.0,152.24,153.09,152.06,152.33,7832.0
2023-09-08 11:00:00,152.49,153.92,152.33,153.84,11839.0,152.49,153.92,152.33,153.84,11839.0
2023-09-08 11:30:00,154.0,154.37,153.91,154.12,13668.0,154.0,154.37,153.91,154.12,13668.0
2023-09-08 12:00:00,154.09,154.59,153.61,154.19,10355.0,154.09,154.59,153.61,154.19,10355.0
2023-09-08 12:30:00,154.19,154.45,153.65,153.76,16498.0,154.19,154.45,153.65,153.76,16498.0
2023-09-08 13:00:00,153.54,153.8,153.09,153.62,6480.0,153.54,153.8,153.09,153.62,6480.0
2023-09-08 13:30:00,153.54,153.54,152.5,152.6,12795.0,153.54,153.54,152.5,152.6,12795.0
2023-09-08 14:00:00,152.6,152.72,151.67,151.76,13639.0,152.6,152.72,151.67,151.76,13639.0
2023-09-08 14:30:00,151.64,152.52,151.62,152.27,13565.0,151.64,152.52,151.62,152.27,13565.0
2023-09-08 15:00:00,152.23,152.26,151.8,151.92,19184.0,152.23,152.26,151.8,151.92,19184.0
2023-09-08 15:30:00,151.81,152.12,151.5,152.0,67351.0,151.81,152.12,151.5,152.0,67351.0
2023-09-11 09:30:00,154.3,155.1,151.61,152.03,15903.0,154.3,155.1,151.61,152.03,15903.0
2023-09-11 10:00:00,152.07,153.04,152.05,152.79,16680.0,152.07,153.04,152.05,152.79,16680.0
2023-09-11 10:30:00,152.76,153.01,152.14,152.81,13217.0,152.76,153.01,152.14,152.81,13217.0
2023-09-11 11:00:00,152.81,152.81,151.4,151.4,18926.0,152.81,152.81,151.4,151.4,18926.0
2023-09-11 11:30:00,151.37,151.37,150.18,150.18,13753.0,151.37,151.37,150.18,150.18,13753.0
2023-09-11 12:00:00,150.05,150.47,149.93,149.94,16944.0,150.05,150.47,149.93,149.94,16944.0
2023-09-11 12:30:00,149.96,150.01,149.5,149.94,6732.0,149.96,150.01,149.5,149.94,6732.0
2023-09-11 13:00:00,149.9,150.49,149.87,150.34,6593.0,149.9,150.49,149.87,150.34,6593.0
2023-09-11 13:30:00,150.51,150.88,150.2,150.43,10589.0,150.51,150.88,150.2,150.43,10589.0
2023-09-11 14:00:00,150.44,150.44,149.43,149.55,7391.0,150.44,150.44,149.43,149.55,7391.0
2023-09-11 14:30:00,149.53,149.79,149.43,149.54,8857.0,149.53,149.79,149.43,149.54,8857.0
2023-09-11 15:00:00,149.44,149.81,149.06,149.75,13904.0,149.44,149.81,149.06,149.75,13904.0
2023-09-11 15:30:00,149.79,150.83,149.76,150.83,120321.0,149.79,150.83,149.76,150.83,120321.0
2023-09-12 09:30:00,150.73,152.85,150.73,152.84,12284.0,150.73,152.85,150.73,152.84,12284.0
2023-09-12 10:00:00,152.61,153.34,152.47,153.09,11593.0,152.61,153.34,152.47,153.09,11593.0
2023-09-12 10:30:00,152.95,152.95,151.48,151.48,7068.0,152.95,152.95,151.48,151.48,7068.0
2023-09-12 11:00:00,151.6,151.95,151.52,151.75,9358.0,151.6,151.95,151.52,151.75,9358.0
2023-09-12 11:30:00,151.69,152.16,151.57,151.57,11232.0,151.69,152.16,151.57,151.57,11232.0
2023-09-12 12:00:00,151.63,151.63,151.19,151.53,8422.0,151.63,151.63,151.19,151.53,8422.0
2023-09-12 12:30:00,151.5,151.7,151.38,151.59,7928.0,151.5,151.7,151.38,151.59,7928.0
2023-09-12 13:00:00,151.53,152.06,151.43,151.98,7681.0,151.53,152.06,151.43,151.98,7681.0
2023-09-12 13:30:00,151.97,152.25,151.64,151.94,11849.0,151.97,152.25,151.64,151.94,11849.0
2023-09-12 14:00:00,151.94,151.98,151.77,151.9,9045.0,151.94,151.98,151.77,151.9,9045.0
2023-09-12 14:30:00,151.85,151.97,151.51,151.52,7868.0,151.85,151.97,151.51,151.52,7868.0
2023-09-12 15:00:00,151.56,151.62,150.99,151.18,14473.0,151.56,151.62,150.99,151.18,14473.0
2023-09-12 15:30:00,151.16,151.39,150.62,151.36,58384.0,151.16,151.39,150.62,151.36,58384.0
2023-09-13 09:30:00,152.26,152.59,150.12,150.53,16878.0,152.26,152.59,150.12,150.53,16878.0
2023-09-13 10:00:00,150.51,151.94,150.23,151.94,10505.0,150.51,151.94,150.23,151.94,10505.0
2023-09-13 10:30:00,152.02,152.89,152.0,152.51,8278.0,152.02,152.89,152.0,152.51,8278.0
2023-09-13 11:00:00,152.61,153.28,152.46,153.06,11724.0,152.61,153.28,152.46,153.06,11724.0
2023-09-13 11:30:00,153.19,153.28,151.8,151.97,14522.0,153.19,153.28,151.8,151.97,14522.0
2023-09-13 12:00:00,151.88,152.55,151.88,152.53,21713.0,151.88,152.55,151.88,152.53,21713.0
2023-09-13 12:30:00,152.64,152.65,152.0,152.13,12224.0,152.64,152.65,152.0,152.13,12224.0
2023-09-13 13:00:00,152.03,152.82,152.0,152.41,12227.0,152.03,152.82,152.0,152.41,12227.0
2023-09-13 13:30:00,152.4,152.49,151.5,151.51,7475.0,152.4,152.49,151.5,151.51,7475.0
2023-09-13 14:00:00,151.67,151.74,151.27,151.56,6742.0,151.67,151.74,151.27,151.56,6742.0
2023-09-13 14:30:00,151.55,151.6,150.58,150.97,12120.0,151.55,151.6,150.58,150.97,12120.0
2023-09-13 15:00:00,151.02,151.57,150.94,151.46,10537.0,151.02,151.57,150.94,151.46,10537.0
2023-09-13 15:30:00,151.5,151.69,151.0,151.68,61052.0,151.5,151.69,151.0,151.68,61052.0
2023-09-14 09:30:00,152.86,154.45,152.27,154.05,14934.0,152.86,154.45,152.27,154.05,14934.0
2023-09-14 10:00:00,154.17,154.17,152.77,154.0,24758.0,154.17,154.17,152.77,154.0,24758.0
2023-09-14 10:30:00,154.01,155.3,153.55,155.29,15303.0,154.01,155.3,153.55,155.29,15303.0
2023-09-14 11:00:00,155.26,156.28,154.96,156.26,24446.0,155.26,156.28,154.96,156.26,24446.0
2023-09-14 11:30:00,156.27,158.17,156.11,158.02,31768.0,156.27,158.17,156.11,158.02,31768.0
2023-09-14 12:00:00,158.02,158.61,157.84,158.35,20806.0,158.02,158.61,157.84,158.35,20806.0
2023-09-14 12:30:00,158.28,158.57,157.36,157.79,13638.0,158.28,158.57,157.36,157.79,13638.0
2023-09-14 13:00:00,157.73,158.61,157.69,158.43,18322.0,157.73,158.61,157.69,158.43,18322.0
2023-09-14 13:30:00,158.48,158.51,157.81,158.27,9618.0,158.48,158.51,157.81,158.27,9618.0
2023-09-14 14:00:00,158.3,158.56,158.11,158.42,14887.0,158.3,158.56,158.11,158.42,14887.0
2023-09-14 14:30:00,158.34,158.44,157.81,158.41,16604.0,158.34,158.44,157.81,158.41,16604.0
2023-09-14 15:00:00,158.43,158.59,158.05,158.47,14031.0,158.43,158.59,158.05,158.47,14031.0
2023-09-14 15:30:00,158.31,159.31,158.08,159.22,56960.0,158.31,159.31,158.08,159.22,56960.0
2023-09-15 09:30:00,158.16,158.36,156.88,157.04,44096.0,158.16,158.36,156.88,157.04,44096.0
2023-09-15 10:00:00,157.17,157.59,155.41,155.62,31795.0,157.17,157.59,155.41,155.62,31795.0
2023-09-15 10:30:00,155.64,155.64,149.5,151.06,92799.0,155.64,155.64,149.5,151.06,92799.0
2023-09-15 11:00:00,150.91,153.54,150.68,152.79,39529.0,150.91,153.54,150.68,152.79,39529.0
2023-09-15 11:30:00,153.26,153.65,152.42,153.65,9801.0,153.26,153.65,152.42,153.65,9801.0
2023-09-15 12:00:00,153.7,154.64,153.08,153.09,13203.0,153.7,154.64,153.08,153.09,13203.0
2023-09-15 12:30:00,153.05,153.28,152.34,153.08,16486.0,153.05,153.28,152.34,153.08,16486.0
2023-09-15 13:00:00,152.91,153.42,152.76,152.87,9861.0,152.91,153.42,152.76,152.87,9861.0
2023-09-15 13:30:00,152.87,153.18,152.32,152.75,14740.0,152.87,153.18,152.32,152.75,14740.0
2023-09-15 14:00:00,152.76,153.13,152.31,152.47,11844.0,152.76,153.13,152.31,152.47,11844.0
2023-09-15 14:30:00,152.48,152.97,152.17,152.41,11001.0,152.48,152.97,152.17,152.41,11001.0
2023-09-15 15:00:00,152.3,152.74,152.0,152.05,11840.0,152.3,152.74,152.0,152.05,11840.0
2023-09-15 15:30:00,152.05,152.81,151.53,152.53,90275.0,152.05,152.81,151.53,152.53,90275.0
2023-09-18 09:30:00,152.9,154.5,152.83,153.53,11903.0,152.9,154.5,152.83,153.53,11903.0
2023-09-18 10:00:00,153.71,155.91,153.71,155.45,15915.0,153.71,155.91,153.71,155.45,15915.0
2023-09-18 10:30:00,155.71,156.19,155.04,155.38,12032.0,155.71,156.19,155.04,155.38,12032.0
2023-09-18 11:00:00,155.34,155.44,154.67,154.73,9597.0,155.34,155.44,154.67,154.73,9597.0
2023-09-18 11:30:00,154.84,155.71,154.75,155.42,11112.0,154.84,155.71,154.75,155.42,11112.0
2023-09-18 12:00:00,155.55,155.99,154.74,155.02,6724.0,155.55,155.99,154.74,155.02,6724.0
2023-09-18 12:30:00,155.05,155.75,154.96,155.33,5455.0,155.05,155.75,154.96,155.33,5455.0
2023-09-18 13:00:00,155.42,155.43,154.56,154.64,6503.0,155.42,155.43,154.56,154.64,6503.0
2023-09-18 13:30:00,154.65,155.93,154.61,155.93,7090.0,154.65,155.93,154.61,155.93,7090.0
2023-09-18 14:00:00,155.85,155.85,155.1,155.27,6348.0,155.85,155.85,155.1,155.27,6348.0
2023-09-18 14:30:00,155.25,155.45,154.89,155.28,11494.0,155.25,155.45,154.89,155.28,11494.0
2023-09-18 15:00:00,155.32,155.64,154.96,155.41,14458.0,155.32,155.64,154.96,155.41,14458.0
2023-09-18 15:30:00,155.47,155.73,154.95,155.4,80234.0,155.47,155.73,154.95,155.4,80234.0
2023-09-19 09:30:00,155.84,156.8,155.13,155.17,12127.0,155.84,156.8,155.13,155.17,12127.0
2023-09-19 10:00:00,154.9,154.9,153.45,154.05,16241.0,154.9,154.9,153.45,154.05,16241.0
2023-09-19 10:30:00,154.23,155.6,153.92,155.6,2893.0,154.23,155.6,153.92,155.6,2893.0
2023-09-19 11:00:00,155.63,155.63,154.67,154.89,6975.0,155.63,155.63,154.67,154.89,6975.0
2023-09-19 11:30:00,154.98,155.53,154.9,155.33,5628.0,154.98,155.53,154.9,155.33,5628.0
2023-09-19 12:00:00,155.25,155.31,154.77,154.89,3970.0,155.25,155.31,154.77,154.89,3970.0
2023-09-19 12:30:00,154.57,154.93,154.55,154.8,2933.0,154.57,154.93,154.55,154.8,2933.0
2023-09-19 13:00:00,154.85,155.49,154.8,155.33,5025.0,154.85,155.49,154.8,155.33,5025.0
2023-09-19 13:30:00,155.31,155.77,155.1,155.49,3797.0,155.31,155.77,155.1,155.49,3797.0
2023-09-19 14:00:00,155.35,155.5,155.05,155.18,3120.0,155.35,155.5,155.05,155.18,3120.0
2023-09-19 14:30:00,155.28,155.85,155.25,155.25,5445.0,155.28,155.85,155.25,155.25,5445.0
2023-09-19 15:00:00,155.24,156.04,155.08,155.99,8991.0,155.24,156.04,155.08,155.99,8991.0
2023-09-19 15:30:00,155.99,155.99,155.32,155.34,21326.0,155.99,155.99,155.32,155.34,21326.0
2023-09-20 09:30:00,155.85,157.45,155.47,157.45,5437.0,155.85,157.45,155.47,157.45,5437.0
2023-09-20 10:00:00,156.85,157.35,156.44,156.64,7113.0,156.85,157.35,156.44,156.64,7113.0
2023-09-20 10:30:00,156.74,156.74,155.37,155.37,3300.0,156.74,156.74,155.37,155.37,3300.0
2023-09-20 11:00:00,155.43,155.79,155.26,155.35,4643.0,155.43,155.79,155.26,155.35,4643.0
2023-09-20 11:30:00,155.41,156.75,155.41,156.55,9575.0,155.41,156.75,155.41,156.55,9575.0
2023-09-20 12:00:00,156.48,156.48,155.93,156.01,1600.0,156.48,156.48,155.93,156.01,1600.0
2023-09-20 12:30:00,156.06,156.07,155.53,155.68,6083.0,156.06,156.07,155.53,155.68,6083.0
2023-09-20 13:00:00,155.74,156.82,155.62,156.05,10038.0,155.74,156.82,155.62,156.05,10038.0
2023-09-20 13:30:00,156.15,156.27,155.74,156.26,4672.0,156.15,156.27,155.74,156.26,4672.0
2023-09-20 14:00:00,156.2,156.78,155.75,156.68,3583.0,156.2,156.78,155.75,156.68,3583.0
2023-09-20 14:30:00,156.7,157.02,155.81,155.81,9907.0,156.7,157.02,155.81,155.81,9907.0
2023-09-20 15:00:00,155.81,155.87,155.02,155.45,9190.0,155.81,155.87,155.02,155.45,9190.0
2023-09-20 15:30:00,155.41,155.41,154.08,154.11,40752.0,155.41,155.41,154.08,154.11,40752.0
2023-09-21 09:30:00,153.44,153.79,150.61,150.65,7181.0,153.44,153.79,150.61,150.65,7181.0
2023-09-21 10:00:00,150.17,152.86,150.15,152.81,9263.0,150.17,152.86,150.15,152.81,9263.0
2023-09-21 10:30:00,152.86,153.13,152.48,152.94,6755.0,152.86,153.13,152.48,152.94,6755.0
2023-09-21 11:00:00,152.79,152.8,152.31,152.76,5340.0,152.79,152.8,152.31,152.76,5340.0
2023-09-21 11:30:00,152.81,153.53,152.81,153.2,2507.0,152.81,153.53,152.81,153.2,2507.0
2023-09-21 12:00:00,153.17,153.52,153.04,153.4,3231.0,153.17,153.52,153.04,153.4,3231.0
2023-09-21 12:30:00,153.48,153.55,153.13,153.44,2362.0,153.48,153.55,153.13,153.44,2362.0
2023-09-21 13:00:00,153.56,154.14,153.55,153.97,7346.0,153.56,154.14,153.55,153.97,7346.0
2023-09-21 13:30:00,154.04,154.4,153.96,154.28,2887.0,154.04,154.4,153.96,154.28,2887.0
2023-09-21 14:00:00,154.38,154.4,153.79,153.82,4303.0,154.38,154.4,153.79,153.82,4303.0
2023-09-21 14:30:00,153.78,154.04,153.62,153.89,5191.0,153.78,154.04,153.62,153.89,5191.0
2023-09-21 15:00:00,153.82,154.05,152.96,153.3,12855.0,153.82,154.05,152.96,153.3,12855.0
2023-09-21 15:30:00,153.21,153.32,152.49,152.55,41247.0,153.21,153.32,152.49,152.55,41247.0
2023-09-22 09:30:00,152.81,154.29,152.75,153.09,3797.0,152.81,154.29,152.75,153.09,3797.0
2023-09-22 10:00:00,152.96,153.81,152.96,153.22,19371.0,152.96,153.81,152.96,153.22,19371.0
2023-09-22 10:30:00,153.3,153.46,152.71,152.71,18432.0,153.3,153.46,152.71,152.71,18432.0
2023-09-22 11:00:00,152.74,152.74,150.35,150.73,48779.0,152.74,152.74,150.35,150.73,48779.0
2023-09-22 11:30:00,150.77,151.37,150.5,150.69,10436.0,150.77,151.37,150.5,150.69,10436.0
2023-09-22 12:00:00,150.66,150.99,149.83,150.71,14571.0,150.66,150.99,149.83,150.71,14571.0
2023-09-22 12:30:00,150.72,151.68,150.59,151.5,9697.0,150.72,151.68,150.59,151.5,9697.0
2023-09-22 13:00:00,151.45,151.45,150.43,150.43,8083.0,151.45,151.45,150.43,150.43,8083.0
2023-09-22 13:30:00,150.52,150.88,150.38,150.47,7317.0,150.52,150.88,150.38,150.47,7317.0
2023-09-22 14:00:00,150.47,150.64,150.25,150.64,7434.0,150.47,150.64,150.25,150.64,7434.0
2023-09-22 14:30:00,150.47,150.93,150.28,150.85,5657.0,150.47,150.93,150.28,150.85,5657.0
2023-09-22 15:00:00,151.1,151.35,150.83,151.02,11433.0,151.1,151.35,150.83,151.02,11433.0
2023-09-22 15:30:00,151.02,151.12,149.78,149.95,53558.0,151.02,151.12,149.78,149.95,53558.0
2023-09-25 09:30:00,150.0,152.15,150.0,151.31,4414.0,150.0,152.15,150.0,151.31,4414.0
2023-09-25 10:00:00,151.07,151.57,149.97,151.1,5700.0,151.07,151.57,149.97,151.1,5700.0
2023-09-25 10:30:00,150.81,151.16,150.5,151.04,4226.0,150.81,151.16,150.5,151.04,4226.0
2023-09-25 11:00:00,151.23,152.28,151.22,151.82,12014.0,151.23,152.28,151.22,151.82,12014.0
2023-09-25 11:30:00,151.82,152.49,151.81,152.39,5959.0,151.82,152.49,151.81,152.39,5959.0
2023-09-25 12:00:00,152.26,152.89,152.26,152.8,8238.0,152.26,152.89,152.26,152.8,8238.0
2023-09-25 12:30:00,152.69,153.16,152.47,152.91,14720.0,152.69,153.16,152.47,152.91,14720.0
2023-09-25 13:00:00,152.89,153.5,152.59,152.82,22004.0,152.89,153.5,152.59,152.82,22004.0
2023-09-25 13:30:00,152.89,153.17,152.89,152.94,11749.0,152.89,153.17,152.89,152.94,11749.0
2023-09-25 14:00:00,152.96,153.16,152.58,152.77,14471.0,152.96,153.16,152.58,152.77,14471.0
2023-09-25 14:30:00,152.74,153.04,152.5,152.62,43021.0,152.74,153.04,152.5,152.62,43021.0
2023-09-25 15:00:00,152.62,152.78,152.26,152.55,48913.0,152.62,152.78,152.26,152.55,48913.0
2023-09-25 15:30:00,152.6,152.6,150.99,151.04,106914.0,152.6,152.6,150.99,151.04,106914.0
2023-09-26 09:30:00,149.69,151.45,149.61,149.96,9904.0,149.69,151.45,149.61,149.96,9904.0
2023-09-26 10:00:00,149.94,150.91,149.02,150.91,14550.0,149.94,150.91,149.02,150.91,14550.0
2023-09-26 10:30:00,151.0,151.42,150.46,151.21,9042.0,151.0,151.42,150.46,151.21,9042.0
2023-09-26 11:00:00,151.21,151.22,150.48,150.57,5940.0,151.21,151.22,150.48,150.57,5940.0
2023-09-26 11:30:00,150.44,151.13,150.19,150.86,13272.0,150.44,151.13,150.19,150.86,13272.0
2023-09-26 12:00:00,150.83,151.22,150.59,151.03,6694.0,150.83,151.22,150.59,151.03,6694.0
2023-09-26 12:30:00,151.03,151.1,150.73,150.74,5585.0,151.03,151.1,150.73,150.74,5585.0
2023-09-26 13:00:00,150.71,151.64,150.06,151.19,16807.0,150.71,151.64,150.06,151.19,16807.0
2023-09-26 13:30:00,151.18,151.34,150.82,151.09,4127.0,151.18,151.34,150.82,151.09,4127.0
2023-09-26 14:00:00,151.09,151.16,150.8,151.09,5017.0,151.09,151.16,150.8,151.09,5017.0
2023-09-26 14:30:00,151.06,151.47,150.82,151.47,9410.0,151.06,151.47,150.82,151.47,9410.0
2023-09-26 15:00:00,151.47,151.95,151.42,151.66,34072.0,151.47,151.95,151.42,151.66,34072.0
2023-09-26 15:30:00,151.66,151.83,150.58,150.62,77783.0,151.66,151.83,150.58,150.62,77783.0
2023-09-27 09:30:00,151.49,152.63,151.46,152.25,13497.0,151.49,152.63,151.46,152.25,13497.0
2023-09-27 10:00:00,152.24,153.87,152.07,153.79,10003.0,152.24,153.87,152.07,153.79,10003.0
2023-09-27 10:30:00,153.6,153.75,152.73,152.86,22445.0,153.6,153.75,152.73,152.86,22445.0
2023-09-27 11:00:00,152.93,154.32,152.93,154.15,12987.0,152.93,154.32,152.93,154.15,12987.0
2023-09-27 11:30:00,154.12,154.43,153.41,154.19,22085.0,154.12,154.43,153.41,154.19,22085.0
2023-09-27 12:00:00,154.17,154.36,152.84,152.99,6984.0,154.17,154.36,152.84,152.99,6984.0
2023-09-27 12:30:00,152.97,154.08,152.97,153.72,4610.0,152.97,154.08,152.97,153.72,4610.0
2023-09-27 13:00:00,154.06,154.06,153.09,153.17,21631.0,154.06,154.06,153.09,153.17,21631.0
2023-09-27 13:30:00,152.9,153.44,152.64,153.13,9478.0,152.9,153.44,152.64,153.13,9478.0
2023-09-27 14:00:00,153.1,153.1,152.59,152.94,6988.0,153.1,153.1,152.59,152.94,6988.0
2023-09-27 14:30:00,153.0,153.51,152.98,153.49,16710.0,153.0,153.51,152.98,153.49,16710.0
2023-09-27 15:00:00,153.45,153.93,152.85,152.93,31306.0,153.45,153.93,152.85,152.93,31306.0
2023-09-27 15:30:00,152.94,152.94,152.11,152.66,81032.0,152.94,152.94,152.11,152.66,81032.0
2023-09-28 09:30:00,146.76,149.39,145.56,147.87,52170.0,146.76,149.39,145.56,147.87,52170.0
2023-09-28 10:00:00,147.63,150.86,147.45,150.38,38378.0,147.63,150.86,147.45,150.38,38378.0
2023-09-28 10:30:00,150.25,152.09,149.93,151.77,15149.0,150.25,152.09,149.93,151.77,15149.0
2023-09-28 11:00:00,151.94,153.16,151.31,153.16,23527.0,151.94,153.16,151.31,153.16,23527.0
2023-09-28 11:30:00,153.08,153.46,153.08,153.46,4713.0,153.08,153.46,153.08,153.46,4713.0
2023-09-28 12:00:00,153.32,153.35,152.45,153.22,29573.0,153.32,153.35,152.45,153.22,29573.0
2023-09-28 12:30:00,153.22,153.85,152.72,153.44,10163.0,153.22,153.85,152.72,153.44,10163.0
2023-09-28 13:00:00,153.53,153.69,152.81,153.23,7395.0,153.53,153.69,152.81,153.23,7395.0
2023-09-28 13:30:00,152.91,153.2,152.45,153.2,8032.0,152.91,153.2,152.45,153.2,8032.0
2023-09-28 14:00:00,153.29,153.3,152.44,152.58,21168.0,153.29,153.3,152.44,152.58,21168.0
2023-09-28 14:30:00,152.66,153.37,152.2,152.49,48899.0,152.66,153.37,152.2,152.49,48899.0
2023-09-28 15:00:00,152.49,153.39,152.25,153.11,44369.0,152.49,153.39,152.25,153.11,44369.0
2023-09-28 15:30:00,153.11,153.11,152.42,152.59,147180.0,153.11,153.11,152.42,152.59,147180.0
2023-09-29 09:30:00,153.25,154.72,152.29,153.86,8948.0,153.25,154.72,152.29,153.86,8948.0
2023-09-29 10:00:00,153.55,154.25,152.39,153.41,11565.0,153.55,154.25,152.39,153.41,11565.0
2023-09-29 10:30:00,153.74,153.9,152.89,152.9,7643.0,153.74,153.9,152.89,152.9,7643.0
2023-09-29 11:00:00,152.64,153.99,152.42,153.53,6100.0,152.64,153.99,152.42,153.53,6100.0
2023-09-29 11:30:00,153.6,153.63,152.69,153.03,3789.0,153.6,153.63,152.69,153.03,3789.0
2023-09-29 12:00:00,153.09,153.49,152.89,153.37,4668.0,153.09,153.49,152.89,153.37,4668.0
2023-09-29 12:30:00,153.34,153.42,152.14,152.25,9477.0,153.34,153.42,152.14,152.25,9477.0
2023-09-29 13:00:00,152.17,152.55,151.5,151.94,32234.0,152.17,152.55,151.5,151.94,32234.0
2023-09-29 13:30:00,151.9,151.95,151.54,151.65,5635.0,151.9,151.95,151.54,151.65,5635.0
2023-09-29 14:00:00,151.55,151.75,151.06,151.06,6297.0,151.55,151.75,151.06,151.06,6297.0
2023-09-29 14:30:00,150.98,151.57,150.8,151.49,7126.0,150.98,151.57,150.8,151.49,7126.0
2023-09-29 15:00:00,151.54,151.73,151.08,151.56,15379.0,151.54,151.73,151.08,151.56,15379.0
2023-09-29 15:30:00,151.43,151.76,150.92,151.41,80127.0,151.43,151.76,150.92,151.41,80127.0
2023-10-02 09:30:00,151.02,152.0,149.47,149.97,11489.0,151.02,152.0,149.47,149.97,11489.0
2023-10-02 10:00:00,150.1,151.43,150.1,150.87,17864.0,150.1,151.43,150.1,150.87,17864.0
2023-10-02 10:30:00,151.15,151.59,150.39,150.62,10663.0,151.15,151.59,150.39,150.62,10663.0
2023-10-02 11:00:00,150.7,150.76,149.17,149.97,15018.0,150.7,150.76,149.17,149.97,15018.0
2023-10-02 11:30:00,149.95,150.0,148.88,148.98,8339.0,149.95,150.0,148.88,148.98,8339.0
2023-10-02 12:00:00,149.03,149.44,148.7,149.25,7839.0,149.03,149.44,148.7,149.25,7839.0
2023-10-02 12:30:00,149.18,149.27,148.62,148.74,6107.0,149.18,149.27,148.62,148.74,6107.0
2023-10-02 13:00:00,148.77,148.79,148.09,148.18,11564.0,148.77,148.79,148.09,148.18,11564.0
2023-10-02 13:30:00,148.09,148.22,147.69,147.69,8507.0,148.09,148.22,147.69,147.69,8507.0
2023-10-02 14:00:00,147.63,147.81,146.61,146.68,7971.0,147.63,147.81,146.61,146.68,7971.0
2023-10-02 14:30:00,146.75,147.05,146.3,146.4,7448.0,146.75,147.05,146.3,146.4,7448.0
2023-10-02 15:00:00,146.26,146.45,145.82,146.04,13854.0,146.26,146.45,145.82,146.04,13854.0
2023-10-02 15:30:00,146.05,146.18,145.74,145.98,47033.0,146.05,146.18,145.74,145.98,47033.0
2023-10-03 09:30:00,144.88,145.92,144.28,145.05,6961.0,144.88,145.92,144.28,145.05,6961.0
2023-10-03 10:00:00,144.63,145.51,144.15,144.47,16318.0,144.63,145.51,144.15,144.47,16318.0
2023-10-03 10:30:00,144.28,144.62,143.76,143.76,8490.0,144.28,144.62,143.76,143.76,8490.0
2023-10-03 11:00:00,143.7,143.74,143.19,143.34,12522.0,143.7,143.74,143.19,143.34,12522.0
2023-10-03 11:30:00,143.5,143.81,143.24,143.81,8338.0,143.5,143.81,143.24,143.81,8338.0
2023-10-03 12:00:00,143.88,144.66,143.85,144.66,7509.0,143.88,144.66,143.85,144.66,7509.0
2023-10-03 12:30:00,144.68,145.06,144.38,144.47,10174.0,144.68,145.06,144.38,144.47,10174.0
2023-10-03 13:00:00,144.48,144.59,143.75,143.77,5290.0,144.48,144.59,143.75,143.77,5290.0
2023-10-03 13:30:00,143.72,143.81,142.8,143.14,12527.0,143.72,143.81,142.8,143.14,12527.0
2023-10-03 14:00:00,143.28,143.29,142.84,143.03,4929.0,143.28,143.29,142.84,143.03,4929.0
2023-10-03 14:30:00,143.08,143.5,143.08,143.34,7807.0,143.08,143.5,143.08,143.34,7807.0
2023-10-03 15:00:00,143.36,143.46,142.89,143.25,12788.0,143.36,143.46,142.89,143.25,12788.0
2023-10-03 15:30:00,143.3,143.99,143.28,143.42,63582.0,143.3,143.99,143.28,143.42,63582.0
2023-10-04 09:30:00,143.35,144.71,142.92,143.28,5148.0,143.35,144.71,142.92,143.28,5148.0
2023-10-04 10:00:00,143.21,143.26,142.19,142.29,10528.0,143.21,143.26,142.19,142.29,10528.0
2023-10-04 10:30:00,142.36,142.94,141.31,141.88,7461.0,142.36,142.94,141.31,141.88,7461.0
2023-10-04 11:00:00,141.8,142.59,141.58,142.31,8299.0,141.8,142.59,141.58,142.31,8299.0
2023-10-04 11:30:00,142.41,143.1,142.32,142.96,11794.0,142.41,143.1,142.32,142.96,11794.0
2023-10-04 12:00:00,142.97,143.83,142.79,143.83,5567.0,142.97,143.83,142.79,143.83,5567.0
2023-10-04 12:30:00,143.51,143.78,143.09,143.25,4376.0,143.51,143.78,143.09,143.25,4376.0
2023-10-04 13:00:00,143.13,143.15,141.99,141.99,7716.0,143.13,143.15,141.99,141.99,7716.0
2023-10-04 13:30:00,141.94,142.45,141.84,141.84,5390.0,141.94,142.45,141.84,141.84,5390.0
2023-10-04 14:00:00,141.95,142.14,141.52,141.76,7263.0,141.95,142.14,141.52,141.76,7263.0
2023-10-04 14:30:00,141.75,142.08,141.51,142.0,9319.0,141.75,142.08,141.51,142.0,9319.0
2023-10-04 15:00:00,142.07,143.23,141.81,141.91,35197.0,142.07,143.23,141.81,141.91,35197.0
2023-10-04 15:30:00,141.91,142.22,141.63,141.73,122771.0,141.91,142.22,141.63,141.73,122771.0
2023-10-05 09:30:00,141.08,142.53,140.69,141.0,9843.0,141.08,142.53,140.69,141.0,9843.0
2023-10-05 10:00:00,140.68,140.77,139.94,140.03,6405.0,140.68,140.77,139.94,140.03,6405.0
2023-10-05 10:30:00,139.97,139.98,138.79,139.38,22646.0,139.97,139.98,138.79,139.38,22646.0
2023-10-05 11:00:00,139.56,139.77,138.19,138.19,11333.0,139.56,139.77,138.19,138.19,11333.0
2023-10-05 11:30:00,138.14,138.58,137.93,138.08,11931.0,138.14,138.58,137.93,138.08,11931.0
2023-10-05 12:00:00,138.02,138.02,137.4,137.52,9154.0,138.02,138.02,137.4,137.52,9154.0
2023-10-05 12:30:00,137.49,137.55,135.98,136.59,21365.0,137.49,137.55,135.98,136.59,21365.0
2023-10-05 13:00:00,136.61,137.0,135.88,136.82,14442.0,136.61,137.0,135.88,136.82,14442.0
2023-10-05 13:30:00,136.7,137.21,136.57,136.88,15074.0,136.7,137.21,136.57,136.88,15074.0
2023-10-05 14:00:00,136.82,137.18,135.74,135.84,19374.0,136.82,137.18,135.74,135.84,19374.0
2023-10-05 14:30:00,135.77,136.53,135.77,135.95,30261.0,135.77,136.53,135.77,135.95,30261.0
2023-10-05 15:00:00,135.95,136.13,135.46,135.49,27725.0,135.95,136.13,135.46,135.49,27725.0
2023-10-05 15:30:00,135.46,135.54,134.86,135.35,153202.0,135.46,135.54,134.86,135.35,153202.0
2023-10-06 09:30:00,135.09,136.93,134.83,134.91,11278.0,135.09,136.93,134.83,134.91,11278.0
2023-10-06 10:00:00,134.77,135.89,133.83,135.89,17301.0,134.77,135.89,133.83,135.89,17301.0
2023-10-06 10:30:00,135.67,136.74,135.63,136.22,13803.0,135.67,136.74,135.63,136.22,13803.0
2023-10-06 11:00:00,136.35,138.1,136.21,137.6,10438.0,136.35,138.1,136.21,137.6,10438.0
2023-10-06 11:30:00,137.77,139.56,137.6,139.56,6508.0,137.77,139.56,137.6,139.56,6508.0
2023-10-06 12:00:00,139.57,139.69,138.05,138.11,7646.0,139.57,139.69,138.05,138.11,7646.0
2023-10-06 12:30:00,138.04,138.13,137.63,137.73,5619.0,138.04,138.13,137.63,137.73,5619.0
2023-10-06 13:00:00,137.89,138.43,137.84,137.99,8902.0,137.89,138.43,137.84,137.99,8902.0
2023-10-06 13:30:00,137.92,138.62,137.86,138.59,9330.0,137.92,138.62,137.86,138.59,9330.0
2023-10-06 14:00:00,138.39,139.33,138.39,139.31,7805.0,138.39,139.33,138.39,139.31,7805.0
2023-10-06 14:30:00,139.31,139.38,137.12,137.12,53983.0,139.31,139.38,137.12,137.12,53983.0
2023-10-06 15:00:00,137.16,137.37,136.38,136.9,37274.0,137.16,137.37,136.38,136.9,37274.0
2023-10-06 15:30:00,136.92,137.04,136.43,136.75,84848.0,136.92,137.04,136.43,136.75,84848.0
2023-10-09 09:30:00,135.45,136.08,133.88,134.78,33248.0,135.45,136.08,133.88,134.78,33248.0
2023-10-09 10:00:00,134.59,135.69,134.32,135.35,12230.0,134.59,135.69,134.32,135.35,12230.0
2023-10-09 10:30:00,135.42,135.83,134.98,135.42,7272.0,135.42,135.83,134.98,135.42,7272.0
2023-10-09 11:00:00,135.39,136.34,135.33,136.34,6758.0,135.39,136.34,135.33,136.34,6758.0
2023-10-09 11:30:00,136.53,136.92,136.26,136.44,14365.0,136.53,136.92,136.26,136.44,14365.0
2023-10-09 12:00:00,136.52,136.95,136.37,136.57,6957.0,136.52,136.95,136.37,136.57,6957.0
2023-10-09 12:30:00,136.63,136.67,136.02,136.07,7896.0,136.63,136.67,136.02,136.07,7896.0
2023-10-09 13:00:00,136.05,136.14,135.77,136.08,8637.0,136.05,136.14,135.77,136.08,8637.0
2023-10-09 13:30:00,136.12,137.59,136.04,137.59,6005.0,136.12,137.59,136.04,137.59,6005.0
2023-10-09 14:00:00,137.52,138.33,137.52,138.16,10552.0,137.52,138.33,137.52,138.16,10552.0
2023-10-09 14:30:00,137.99,138.24,137.91,138.02,8123.0,137.99,138.24,137.91,138.02,8123.0
2023-10-09 15:00:00,138.03,138.12,137.34,137.63,13574.0,138.03,138.12,137.34,137.63,13574.0
2023-10-09 15:30:00,137.57,137.7,137.14,137.49,39768.0,137.57,137.7,137.14,137.49,39768.0
2023-10-10 09:30:00,138.35,139.99,137.6,138.66,13659.0,138.35,139.99,137.6,138.66,13659.0
2023-10-10 10:00:00,138.65,140.29,138.4,140.19,12127.0,138.65,140.29,138.4,140.19,12127.0
2023-10-10 10:30:00,140.09,140.25,139.5,140.03,6854.0,140.09,140.25,139.5,140.03,6854.0
2023-10-10 11:00:00,140.05,141.0,139.69,140.69,10180.0,140.05,141.0,139.69,140.69,10180.0
2023-10-10 11:30:00,140.73,140.86,139.92,140.49,5421.0,140.73,140.86,139.92,140.49,5421.0
2023-10-10 12:00:00,140.67,141.35,140.47,141.32,6887.0,140.67,141.35,140.47,141.32,6887.0
2023-10-10 12:30:00,141.35,142.05,141.33,141.52,12581.0,141.35,142.05,141.33,141.52,12581.0
2023-10-10 13:00:00,141.44,141.47,140.4,141.15,13063.0,141.44,141.47,140.4,141.15,13063.0
2023-10-10 13:30:00,141.17,142.02,141.13,141.88,10910.0,141.17,142.02,141.13,141.88,10910.0
2023-10-10 14:00:00,141.86,142.19,141.11,141.84,15366.0,141.86,142.19,141.11,141.84,15366.0
2023-10-10 14:30:00,141.95,142.25,141.82,141.94,15132.0,141.95,142.25,141.82,141.94,15132.0
2023-10-10 15:00:00,141.94,142.03,141.46,141.94,8454.0,141.94,142.03,141.46,141.94,8454.0
2023-10-10 15:30:00,142.0,143.53,141.97,142.65,113026.0,142.0,143.53,141.97,142.65,113026.0
2023-10-11 09:30:00,143.07,144.6,141.63,142.42,10184.0,143.07,144.6,141.63,142.42,10184.0
2023-10-11 10:00:00,142.38,143.1,141.17,141.18,11069.0,142.38,143.1,141.17,141.18,11069.0
2023-10-11 10:30:00,141.35,141.61,140.92,140.97,6176.0,141.35,141.61,140.92,140.97,6176.0
2023-10-11 11:00:00,140.96,141.15,138.97,138.97,9017.0,140.96,141.15,138.97,138.97,9017.0
2023-10-11 11:30:00,138.93,139.99,138.86,138.91,21080.0,138.93,139.99,138.86,138.91,21080.0
2023-10-11 12:00:00,139.11,139.11,138.59,138.69,9358.0,139.11,139.11,138.59,138.69,9358.0
2023-10-11 12:30:00,138.66,139.08,138.48,139.08,6993.0,138.66,139.08,138.48,139.08,6993.0
2023-10-11 13:00:00,138.97,139.2,138.79,139.0,5345.0,138.97,139.2,138.79,139.0,5345.0
2023-10-11 13:30:00,138.9,139.86,138.88,139.71,5457.0,138.9,139.86,138.88,139.71,5457.0
2023-10-11 14:00:00,139.7,140.03,139.01,139.22,16602.0,139.7,140.03,139.01,139.22,16602.0
2023-10-11 14:30:00,139.24,139.65,139.24,139.25,13495.0,139.24,139.65,139.24,139.25,13495.0
2023-10-11 15:00:00,139.3,139.53,139.14,139.51,14674.0,139.3,139.53,139.14,139.51,14674.0
2023-10-11 15:30:00,139.53,139.91,139.08,139.71,70287.0,139.53,139.91,139.08,139.71,70287.0
2023-10-12 09:30:00,139.64,139.97,135.1,135.48,19767.0,139.64,139.97,135.1,135.48,19767.0
2023-10-12 10:00:00,135.33,136.57,135.0,135.23,16616.0,135.33,136.57,135.0,135.23,16616.0
2023-10-12 10:30:00,135.29,135.39,134.15,134.9,20640.0,135.29,135.39,134.15,134.9,20640.0
2023-10-12 11:00:00,134.81,135.74,134.69,135.39,11615.0,134.81,135.74,134.69,135.39,11615.0
2023-10-12 11:30:00,135.28,135.45,134.48,135.13,7557.0,135.28,135.45,134.48,135.13,7557.0
2023-10-12 12:00:00,135.25,135.89,134.98,135.69,15892.0,135.25,135.89,134.98,135.69,15892.0
2023-10-12 12:30:00,135.83,136.05,135.22,135.22,8860.0,135.83,136.05,135.22,135.22,8860.0
2023-10-12 13:00:00,135.17,135.33,134.19,134.19,14521.0,135.17,135.33,134.19,134.19,14521.0
2023-10-12 13:30:00,134.17,134.69,134.05,134.62,18388.0,134.17,134.69,134.05,134.62,18388.0
2023-10-12 14:00:00,134.46,135.04,134.17,135.01,15805.0,134.46,135.04,134.17,135.01,15805.0
2023-10-12 14:30:00,135.1,135.39,135.0,135.22,5911.0,135.1,135.39,135.0,135.22,5911.0
2023-10-12 15:00:00,135.4,135.81,135.02,135.14,16177.0,135.4,135.81,135.02,135.14,16177.0
2023-10-12 15:30:00,135.03,136.32,135.0,136.13,97718.0,135.03,136.32,135.0,136.13,97718.0
2023-10-13 09:30:00,136.63,136.9,136.0,136.42,6291.0,136.63,136.9,136.0,136.42,6291.0
2023-10-13 10:00:00,136.24,136.5,135.14,135.18,5777.0,136.24,136.5,135.14,135.18,5777.0
2023-10-13 10:30:00,135.19,135.52,134.24,134.57,13623.0,135.19,135.52,134.24,134.57,13623.0
2023-10-13 11:00:00,134.55,135.14,134.2,135.14,7810.0,134.55,135.14,134.2,135.14,7810.0
2023-10-13 11:30:00,135.11,135.32,134.37,134.37,9678.0,135.11,135.32,134.37,134.37,9678.0
2023-10-13 12:00:00,134.44,135.0,134.32,134.75,5785.0,134.44,135.0,134.32,134.75,5785.0
2023-10-13 12:30:00,134.59,134.95,134.02,134.23,9474.0,134.59,134.95,134.02,134.23,9474.0
2023-10-13 13:00:00,134.33,134.85,133.95,134.16,8844.0,134.33,134.85,133.95,134.16,8844.0
2023-10-13 13:30:00,134.3,134.89,133.99,134.88,12678.0,134.3,134.89,133.99,134.88,12678.0
2023-10-13 14:00:00,134.83,135.26,134.67,135.14,10483.0,134.83,135.26,134.67,135.14,10483.0
2023-10-13 14:30:00,135.1,135.35,134.65,135.0,11380.0,135.1,135.35,134.65,135.0,11380.0
2023-10-13 15:00:00,135.14,135.74,135.04,135.19,29444.0,135.14,135.74,135.04,135.19,29444.0
2023-10-13 15:30:00,135.27,135.78,135.0,135.09,124288.0,135.27,135.78,135.0,135.09,124288.0
2023-10-16 09:30:00,137.08,139.76,135.64,139.09,14212.0,137.08,139.76,135.64,139.09,14212.0
2023-10-16 10:00:00,138.84,138.93,137.54,138.68,8700.0,138.84,138.93,137.54,138.68,8700.0
2023-10-16 10:30:00,138.81,139.22,138.33,138.99,7795.0,138.81,139.22,138.33,138.99,7795.0
2023-10-16 11:00:00,139.32,139.73,139.16,139.21,8925.0,139.32,139.73,139.16,139.21,8925.0
2023-10-16 11:30:00,139.01,139.04,138.26,138.93,9443.0,139.01,139.04,138.26,138.93,9443.0
2023-10-16 12:00:00,138.97,139.18,138.7,139.03,6546.0,138.97,139.18,138.7,139.03,6546.0
2023-10-16 12:30:00,139.05,139.05,138.64,138.88,9651.0,139.05,139.05,138.64,138.88,9651.0
2023-10-16 13:00:00,138.81,139.03,137.94,138.46,17827.0,138.81,139.03,137.94,138.46,17827.0
2023-10-16 13:30:00,138.43,138.77,138.19,138.68,6464.0,138.43,138.77,138.19,138.68,6464.0
2023-10-16 14:00:00,138.61,138.62,138.21,138.25,5789.0,138.61,138.62,138.21,138.25,5789.0
2023-10-16 14:30:00,138.24,138.43,138.13,138.42,6102.0,138.24,138.43,138.13,138.42,6102.0
2023-10-16 15:00:00,138.37,138.84,138.35,138.75,14160.0,138.37,138.84,138.35,138.75,14160.0
2023-10-16 15:30:00,138.75,138.82,138.33,138.74,55409.0,138.75,138.82,138.33,138.74,55409.0
2023-10-17 09:30:00,138.01,139.31,137.09,138.65,16342.0,138.01,139.31,137.09,138.65,16342.0
2023-10-17 10:00:00,138.66,139.96,138.33,139.4,10226.0,138.66,139.96,138.33,139.4,10226.0
2023-10-17 10:30:00,139.26,139.31,138.63,138.94,8008.0,139.26,139.31,138.63,138.94,8008.0
2023-10-17 11:00:00,139.0,140.08,138.95,139.69,9806.0,139.0,140.08,138.95,139.69,9806.0
2023-10-17 11:30:00,139.6,140.43,139.55,140.37,12186.0,139.6,140.43,139.55,140.37,12186.0
2023-10-17 12:00:00,140.5,140.64,140.16,140.57,7996.0,140.5,140.64,140.16,140.57,7996.0
2023-10-17 12:30:00,140.5,140.57,139.89,139.89,6769.0,140.5,140.57,139.89,139.89,6769.0
2023-10-17 13:00:00,139.78,140.23,139.31,139.46,15243.0,139.78,140.23,139.31,139.46,15243.0
2023-10-17 13:30:00,139.25,139.43,138.9,139.13,9932.0,139.25,139.43,138.9,139.13,9932.0
2023-10-17 14:00:00,139.2,139.35,139.0,139.08,6492.0,139.2,139.35,139.0,139.08,6492.0
2023-10-17 14:30:00,139.24,139.65,139.14,139.2,11057.0,139.24,139.65,139.14,139.2,11057.0
2023-10-17 15:00:00,139.25,139.56,139.21,139.56,10320.0,139.25,139.56,139.21,139.56,10320.0
2023-10-17 15:30:00,139.54,139.54,138.23,138.38,72948.0,139.54,139.54,138.23,138.38,72948.0
2023-10-18 09:30:00,137.09,137.44,136.41,136.87,5813.0,137.09,137.44,136.41,136.87,5813.0
2023-10-18 10:00:00,136.89,137.45,136.6,136.93,6588.0,136.89,137.45,136.6,136.93,6588.0
2023-10-18 10:30:00,137.05,137.05,135.6,136.02,11788.0,137.05,137.05,135.6,136.02,11788.0
2023-10-18 11:00:00,136.09,137.02,135.94,136.77,12858.0,136.09,137.02,135.94,136.77,12858.0
2023-10-18 11:30:00,136.86,137.09,136.56,137.09,7057.0,136.86,137.09,136.56,137.09,7057.0
2023-10-18 12:00:00,137.09,137.49,136.91,137.09,9118.0,137.09,137.49,136.91,137.09,9118.0
2023-10-18 12:30:00,137.22,137.84,137.22,137.67,7322.0,137.22,137.84,137.22,137.67,7322.0
2023-10-18 13:00:00,137.57,138.93,137.54,138.61,9287.0,137.57,138.93,137.54,138.61,9287.0
2023-10-18 13:30:00,138.51,138.51,137.93,138.32,6007.0,138.51,138.51,137.93,138.32,6007.0
2023-10-18 14:00:00,138.39,138.44,138.11,138.2,4959.0,138.39,138.44,138.11,138.2,4959.0
2023-10-18 14:30:00,138.32,138.44,137.96,138.06,7582.0,138.32,138.44,137.96,138.06,7582.0
2023-10-18 15:00:00,138.06,138.49,137.74,137.78,15635.0,138.06,138.49,137.74,137.78,15635.0
2023-10-18 15:30:00,137.74,137.86,137.4,137.46,68765.0,137.74,137.86,137.4,137.46,68765.0
2023-10-19 09:30:00,137.14,138.08,135.47,135.47,6024.0,137.14,138.08,135.47,135.47,6024.0
2023-10-19 10:00:00,135.47,136.46,135.23,135.74,5871.0,135.47,136.46,135.23,135.74,5871.0
2023-10-19 10:30:00,135.6,135.9,135.18,135.62,8152.0,135.6,135.9,135.18,135.62,8152.0
2023-10-19 11:00:00,135.58,135.98,135.08,135.29,13690.0,135.58,135.98,135.08,135.29,13690.0
2023-10-19 11:30:00,135.42,136.01,135.42,135.62,7344.0,135.42,136.01,135.42,135.62,7344.0
2023-10-19 12:00:00,135.54,137.1,135.42,136.42,7679.0,135.54,137.1,135.42,136.42,7679.0
2023-10-19 12:30:00,136.22,136.73,135.23,136.44,8879.0,136.22,136.73,135.23,136.44,8879.0
2023-10-19 13:00:00,136.67,137.49,136.49,136.67,18287.0,136.67,137.49,136.49,136.67,18287.0
2023-10-19 13:30:00,136.81,136.81,135.68,135.94,6021.0,136.81,136.81,135.68,135.94,6021.0
2023-10-19 14:00:00,135.77,136.0,135.2,135.39,7332.0,135.77,136.0,135.2,135.39,7332.0
2023-10-19 14:30:00,135.05,135.05,134.49,134.86,11944.0,135.05,135.05,134.49,134.86,11944.0
2023-10-19 15:00:00,134.79,134.81,133.78,133.78,20625.0,134.79,134.81,133.78,133.78,20625.0
2023-10-19 15:30:00,133.99,134.1,133.12,133.88,94312.0,133.99,134.1,133.12,133.88,94312.0
2023-10-20 09:30:00,134.27,134.68,133.5,134.12,5694.0,134.27,134.68,133.5,134.12,5694.0
2023-10-20 10:00:00,134.11,134.47,133.78,133.78,6577.0,134.11,134.47,133.78,133.78,6577.0
2023-10-20 10:30:00,133.67,134.37,133.64,133.93,11818.0,133.67,134.37,133.64,133.93,11818.0
2023-10-20 11:00:00,134.03,134.07,133.04,133.44,10157.0,134.03,134.07,133.04,133.44,10157.0
2023-10-20 11:30:00,133.22,134.52,133.07,134.46,32615.0,133.22,134.52,133.07,134.46,32615.0
2023-10-20 12:00:00,134.34,134.65,133.86,134.51,16191.0,134.34,134.65,133.86,134.51,16191.0
2023-10-20 12:30:00,134.45,134.86,134.19,134.27,7671.0,134.45,134.86,134.19,134.27,7671.0
2023-10-20 13:00:00,134.23,134.92,133.95,134.5,9841.0,134.23,134.92,133.95,134.5,9841.0
2023-10-20 13:30:00,134.66,134.83,134.54,134.66,5584.0,134.66,134.83,134.54,134.66,5584.0
2023-10-20 14:00:00,134.72,134.78,134.2,134.24,8890.0,134.72,134.78,134.2,134.24,8890.0
2023-10-20 14:30:00,134.26,134.32,133.98,134.29,8810.0,134.26,134.32,133.98,134.29,8810.0
2023-10-20 15:00:00,134.25,134.59,133.51,134.02,14243.0,134.25,134.59,133.51,134.02,14243.0
2023-10-20 15:30:00,134.04,134.09,133.32,133.6,68679.0,134.04,134.09,133.32,133.6,68679.0
2023-10-23 09:30:00,132.66,133.34,131.14,132.75,9958.0,132.66,133.34,131.14,132.75,9958.0
2023-10-23 10:00:00,132.53,133.32,132.1,132.22,10468.0,132.53,133.32,132.1,132.22,10468.0
2023-10-23 10:30:00,132.2,132.26,131.4,131.89,35611.0,132.2,132.26,131.4,131.89,35611.0
2023-10-23 11:00:00,131.95,133.21,131.79,133.21,12408.0,131.95,133.21,131.79,133.21,12408.0
2023-10-23 11:30:00,133.25,133.57,132.76,133.17,12253.0,133.25,133.57,132.76,133.17,12253.0
2023-10-23 12:00:00,133.18,133.32,132.66,133.04,10865.0,133.18,133.32,132.66,133.04,10865.0
2023-10-23 12:30:00,133.11,133.48,132.56,133.39,32541.0,133.11,133.48,132.56,133.39,32541.0
2023-10-23 13:00:00,133.39,133.97,133.12,133.12,17288.0,133.39,133.97,133.12,133.12,17288.0
2023-10-23 13:30:00,133.15,133.17,132.64,132.73,12142.0,133.15,133.17,132.64,132.73,12142.0
2023-10-23 14:00:00,132.67,132.98,132.63,132.71,7091.0,132.67,132.98,132.63,132.71,7091.0
2023-10-23 14:30:00,132.82,133.09,132.51,132.61,9090.0,132.82,133.09,132.51,132.61,9090.0
2023-10-23 15:00:00,132.67,132.74,131.13,131.42,11069.0,132.67,132.74,131.13,131.42,11069.0
2023-10-23 15:30:00,131.37,131.5,131.0,131.37,55724.0,131.37,131.5,131.0,131.37,55724.0
2023-10-24 09:30:00,129.73,132.36,129.01,130.87,48149.0,129.73,132.36,129.01,130.87,48149.0
2023-10-24 10:00:00,130.81,130.81,129.98,130.76,41079.0,130.81,130.81,129.98,130.76,41079.0
2023-10-24 10:30:00,130.85,130.85,129.52,129.93,35894.0,130.85,130.85,129.52,129.93,35894.0
2023-10-24 11:00:00,129.89,130.28,129.55,129.55,20130.0,129.89,130.28,129.55,129.55,20130.0
2023-10-24 11:30:00,129.42,129.57,128.59,129.23,42953.0,129.42,129.57,128.59,129.23,42953.0
2023-10-24 12:00:00,129.36,129.44,128.71,128.81,22704.0,129.36,129.44,128.71,128.81,22704.0
2023-10-24 12:30:00,128.77,129.51,128.77,129.46,17092.0,128.77,129.51,128.77,129.46,17092.0
2023-10-24 13:00:00,129.38,130.15,129.32,129.69,20084.0,129.38,130.15,129.32,129.69,20084.0
2023-10-24 13:30:00,129.77,129.91,129.26,129.56,24862.0,129.77,129.91,129.26,129.56,24862.0
2023-10-24 14:00:00,129.49,129.77,129.29,129.58,27369.0,129.49,129.77,129.29,129.58,27369.0
2023-10-24 14:30:00,129.65,130.06,129.58,130.03,33325.0,129.65,130.06,129.58,130.03,33325.0
2023-10-24 15:00:00,130.03,130.05,129.49,130.02,32150.0,130.03,130.05,129.49,130.02,32150.0
2023-10-24 15:30:00,130.05,130.09,129.23,129.37,137603.0,130.05,130.09,129.23,129.37,137603.0
2023-10-25 09:30:00,128.56,128.72,126.38,126.98,37962.0,128.56,128.72,126.38,126.98,37962.0
2023-10-25 10:00:00,127.02,127.49,125.58,126.57,36268.0,127.02,127.49,125.58,126.57,36268.0
2023-10-25 10:30:00,126.98,127.27,125.94,127.2,54894.0,126.98,127.27,125.94,127.2,54894.0
2023-10-25 11:00:00,127.2,128.7,127.1,128.39,25319.0,127.2,128.7,127.1,128.39,25319.0
2023-10-25 11:30:00,128.29,128.71,128.09,128.53,15280.0,128.29,128.71,128.09,128.53,15280.0
2023-10-25 12:00:00,128.51,128.75,127.77,128.08,24862.0,128.51,128.75,127.77,128.08,24862.0
2023-10-25 12:30:00,128.08,128.23,127.39,127.66,20738.0,128.08,128.23,127.39,127.66,20738.0
2023-10-25 13:00:00,127.6,128.71,127.36,128.4,19364.0,127.6,128.71,127.36,128.4,19364.0
2023-10-25 13:30:00,128.3,128.3,127.61,128.13,13488.0,128.3,128.3,127.61,128.13,13488.0
2023-10-25 14:00:00,128.24,128.35,127.84,128.25,24390.0,128.24,128.35,127.84,128.25,24390.0
2023-10-25 14:30:00,128.25,128.34,127.96,128.17,17226.0,128.25,128.34,127.96,128.17,17226.0
2023-10-25 15:00:00,128.1,128.15,127.63,127.98,32619.0,128.1,128.15,127.63,127.98,32619.0
2023-10-25 15:30:00,127.98,128.44,127.66,127.85,127939.0,127.98,128.44,127.66,127.85,127939.0
2023-10-26 09:30:00,129.33,130.11,128.5,130.03,6747.0,129.33,130.11,128.5,130.03,6747.0
2023-10-26 10:00:00,130.1,130.38,128.3,130.21,50330.0,130.1,130.38,128.3,130.21,50330.0
2023-10-26 10:30:00,130.22,130.78,129.24,130.73,19923.0,130.22,130.78,129.24,130.73,19923.0
2023-10-26 11:00:00,131.0,131.8,130.87,131.17,14069.0,131.0,131.8,130.87,131.17,14069.0
2023-10-26 11:30:00,131.17,131.78,130.76,130.97,12729.0,131.17,131.78,130.76,130.97,12729.0
2023-10-26 12:00:00,130.82,131.05,130.43,130.59,13906.0,130.82,131.05,130.43,130.59,13906.0
2023-10-26 12:30:00,130.5,131.71,130.4,131.16,27453.0,130.5,131.71,130.4,131.16,27453.0
2023-10-26 13:00:00,131.16,131.62,130.87,131.0,11836.0,131.16,131.62,130.87,131.0,11836.0
2023-10-26 13:30:00,130.92,131.3,130.92,131.3,13601.0,130.92,131.3,130.92,131.3,13601.0
2023-10-26 14:00:00,131.4,131.88,131.24,131.47,11128.0,131.4,131.88,131.24,131.47,11128.0
2023-10-26 14:30:00,131.43,131.86,128.59,131.77,74446.0,131.43,131.86,128.59,131.77,74446.0
2023-10-26 15:00:00,131.66,131.8,130.25,130.67,27177.0,131.66,131.8,130.25,130.67,27177.0
2023-10-26 15:30:00,130.53,131.03,130.16,130.38,147032.0,130.53,131.03,130.16,130.38,147032.0
2023-10-27 09:30:00,135.0,136.0,129.62,130.51,47187.0,135.0,136.0,129.62,130.51,47187.0
2023-10-27 10:00:00,130.62,134.1,129.61,133.81,60115.0,130.62,134.1,129.61,133.81,60115.0
2023-10-27 10:30:00,134.08,134.75,132.4,133.62,27728.0,134.08,134.75,132.4,133.62,27728.0
2023-10-27 11:00:00,133.72,133.84,132.75,133.16,26776.0,133.72,133.84,132.75,133.16,26776.0
2023-10-27 11:30:00,133.15,133.3,131.64,132.88,42082.0,133.15,133.3,131.64,132.88,42082.0
2023-10-27 12:00:00,132.73,132.87,130.13,130.45,24846.0,132.73,132.87,130.13,130.45,24846.0
2023-10-27 12:30:00,130.4,131.09,129.98,130.31,23190.0,130.4,131.09,129.98,130.31,23190.0
2023-10-27 13:00:00,130.47,130.55,129.32,129.43,48716.0,130.47,130.55,129.32,129.43,48716.0
2023-10-27 13:30:00,129.4,129.93,129.15,129.88,25060.0,129.4,129.93,129.15,129.88,25060.0
2023-10-27 14:00:00,129.86,130.27,129.59,130.09,28046.0,129.86,130.27,129.59,130.09,28046.0
2023-10-27 14:30:00,130.09,130.33,129.92,130.21,15844.0,130.09,130.33,129.92,130.21,15844.0
2023-10-27 15:00:00,130.31,130.52,130.1,130.41,17972.0,130.31,130.52,130.1,130.41,17972.0
2023-10-27 15:30:00,130.5,130.87,130.19,130.47,127941.0,130.5,130.87,130.19,130.47,127941.0
2023-10-30 09:30:00,130.54,131.12,126.06,126.86,25807.0,130.54,131.12,126.06,126.86,25807.0
2023-10-30 10:00:00,126.82,127.38,124.1,124.4,50412.0,126.82,127.38,124.1,124.4,50412.0
2023-10-30 10:30:00,124.27,124.97,123.81,124.81,41646.0,124.27,124.97,123.81,124.81,41646.0
2023-10-30 11:00:00,124.88,126.96,124.87,126.5,60742.0,124.88,126.96,124.87,126.5,60742.0
2023-10-30 11:30:00,126.4,126.67,125.44,125.66,37294.0,126.4,126.67,125.44,125.66,37294.0
2023-10-30 12:00:00,125.63,126.67,125.56,126.1,28646.0,125.63,126.67,125.56,126.1,28646.0
2023-10-30 12:30:00,126.09,126.55,125.86,126.52,24544.0,126.09,126.55,125.86,126.52,24544.0
2023-10-30 13:00:00,126.49,126.82,126.25,126.59,20244.0,126.49,126.82,126.25,126.59,20244.0
2023-10-30 13:30:00,126.7,127.34,126.52,127.26,27391.0,126.7,127.34,126.52,127.26,27391.0
2023-10-30 14:00:00,127.37,128.0,127.22,127.9,10640.0,127.37,128.0,127.22,127.9,10640.0
2023-10-30 14:30:00,127.79,128.97,127.53,128.87,47717.0,127.79,128.97,127.53,128.87,47717.0
2023-10-30 15:00:00,128.94,129.93,128.75,129.89,48795.0,128.94,129.93,128.75,129.89,48795.0
2023-10-30 15:30:00,129.84,129.84,128.9,129.2,183297.0,129.84,129.84,128.9,129.2,183297.0
2023-10-31 09:30:00,130.28,133.04,129.54,131.31,22189.0,130.28,133.04,129.54,131.31,22189.0
2023-10-31 10:00:00,131.2,131.31,128.4,128.87,14857.0,131.2,131.31,128.4,128.87,14857.0
2023-10-31 10:30:00,128.74,130.15,128.33,130.15,16597.0,128.74,130.15,128.33,130.15,16597.0
2023-10-31 11:00:00,130.21,130.23,128.93,129.67,17915.0,130.21,130.23,128.93,129.67,17915.0
2023-10-31 11:30:00,129.68,129.85,129.09,129.85,23616.0,129.68,129.85,129.09,129.85,23616.0
2023-10-31 12:00:00,129.95,130.35,129.62,129.94,18596.0,129.95,130.35,129.62,129.94,18596.0
2023-10-31 12:30:00,130.28,130.36,129.57,130.14,15904.0,130.28,130.36,129.57,130.14,15904.0
2023-10-31 13:00:00,130.12,130.2,129.92,130.2,13227.0,130.12,130.2,129.92,130.2,13227.0
2023-10-31 13:30:00,130.19,130.22,129.9,130.07,8181.0,130.19,130.22,129.9,130.07,8181.0
2023-10-31 14:00:00,130.07,130.2,129.87,129.87,18523.0,130.07,130.2,129.87,129.87,18523.0
2023-10-31 14:30:00,129.99,130.18,129.6,129.79,14128.0,129.99,130.18,129.6,129.79,14128.0
2023-10-31 15:00:00,129.79,130.23,129.66,130.02,19306.0,129.79,130.23,129.66,130.02,19306.0
2023-10-31 15:30:00,130.13,130.5,129.89,130.11,92726.0,130.13,130.5,129.89,130.11,92726.0
2023-11-01 09:30:00,129.48,129.48,126.59,128.87,37967.0,129.48,129.48,126.59,128.87,37967.0
2023-11-01 10:00:00,128.57,129.95,128.0,129.94,28185.0,128.57,129.95,128.0,129.94,28185.0
2023-11-01 10:30:00,130.04,130.88,130.04,130.86,21000.0,130.04,130.88,130.04,130.86,21000.0
2023-11-01 11:00:00,130.86,130.95,130.18,130.34,9640.0,130.86,130.95,130.18,130.34,9640.0
2023-11-01 11:30:00,130.42,130.63,129.87,130.01,17046.0,130.42,130.63,129.87,130.01,17046.0
2023-11-01 12:00:00,130.02,130.36,129.55,130.07,23125.0,130.02,130.36,129.55,130.07,23125.0
2023-11-01 12:30:00,130.15,130.31,129.75,130.16,16209.0,130.15,130.31,129.75,130.16,16209.0
2023-11-01 13:00:00,130.23,130.45,130.03,130.1,16243.0,130.23,130.45,130.03,130.1,16243.0
2023-11-01 13:30:00,130.21,130.6,130.06,130.49,13913.0,130.21,130.6,130.06,130.49,13913.0
2023-11-01 14:00:00,130.57,131.0,130.32,130.93,15416.0,130.57,131.0,130.32,130.93,15416.0
2023-11-01 14:30:00,131.0,131.57,130.5,131.34,39174.0,131.0,131.57,130.5,131.34,39174.0
2023-11-01 15:00:00,131.45,132.12,131.12,132.07,27386.0,131.45,132.12,131.12,132.07,27386.0
2023-11-01 15:30:00,132.02,132.95,131.95,132.95,104880.0,132.02,132.95,131.95,132.95,104880.0
2023-11-02 09:30:00,135.66,137.63,135.23,136.67,46321.0,135.66,137.63,135.23,136.67,46321.0
2023-11-02 10:00:00,136.55,137.05,135.52,135.88,25015.0,136.55,137.05,135.52,135.88,25015.0
2023-11-02 10:30:00,135.86,136.02,133.72,135.14,21059.0,135.86,136.02,133.72,135.14,21059.0
2023-11-02 11:00:00,135.19,135.29,134.24,134.94,17989.0,135.19,135.29,134.24,134.94,17989.0
2023-11-02 11:30:00,134.87,135.27,134.31,134.42,14188.0,134.87,135.27,134.31,134.42,14188.0
2023-11-02 12:00:00,134.36,134.59,133.86,133.88,8363.0,134.36,134.59,133.86,133.88,8363.0
2023-11-02 12:30:00,133.96,134.69,133.96,133.96,10170.0,133.96,134.69,133.96,133.96,10170.0
2023-11-02 13:00:00,134.01,134.28,133.71,133.71,13049.0,134.01,134.28,133.71,133.71,13049.0
2023-11-02 13:30:00,133.78,134.19,133.77,134.06,6364.0,133.78,134.19,133.77,134.06,6364.0
2023-11-02 14:00:00,133.96,134.45,133.78,134.33,16061.0,133.96,134.45,133.78,134.33,16061.0
2023-11-02 14:30:00,134.3,134.47,133.97,134.2,9035.0,134.3,134.47,133.97,134.2,9035.0
2023-11-02 15:00:00,134.36,135.07,134.2,135.0,9639.0,134.36,135.07,134.2,135.0,9639.0
2023-11-02 15:30:00,134.92,135.25,134.73,135.25,70849.0,134.92,135.25,134.73,135.25,70849.0
2023-11-03 09:30:00,137.43,140.92,136.62,140.36,27178.0,137.43,140.92,136.62,140.36,27178.0
2023-11-03 10:00:00,140.18,140.52,139.04,139.78,11285.0,140.18,140.52,139.04,139.78,11285.0
2023-11-03 10:30:00,139.69,140.01,138.49,138.78,58570.0,139.69,140.01,138.49,138.78,58570.0
2023-11-03 11:00:00,138.78,139.02,138.14,138.5,25597.0,138.78,139.02,138.14,138.5,25597.0
2023-11-03 11:30:00,138.65,139.49,138.51,139.05,21364.0,138.65,139.49,138.51,139.05,21364.0
2023-11-03 12:00:00,138.94,139.82,138.67,139.78,17440.0,138.94,139.82,138.67,139.78,17440.0
2023-11-03 12:30:00,139.87,140.33,139.39,140.23,13766.0,139.87,140.33,139.39,140.23,13766.0
2023-11-03 13:00:00,140.22,140.23,139.97,140.12,8973.0,140.22,140.23,139.97,140.12,8973.0
2023-11-03 13:30:00,140.23,140.44,139.94,140.35,10297.0,140.23,140.44,139.94,140.35,10297.0
2023-11-03 14:00:00,140.31,140.65,140.13,140.51,6603.0,140.31,140.65,140.13,140.51,6603.0
2023-11-03 14:30:00,140.64,140.75,140.49,140.71,5917.0,140.64,140.75,140.49,140.71,5917.0
2023-11-03 15:00:00,140.71,140.76,140.0,140.28,16905.0,140.71,140.76,140.0,140.28,16905.0
2023-11-03 15:30:00,140.24,140.47,139.85,139.86,60577.0,140.24,140.47,139.85,139.86,60577.0
2023-11-06 09:30:00,139.48,140.83,137.11,137.41,12290.0,139.48,140.83,137.11,137.41,12290.0
2023-11-06 10:00:00,137.5,137.67,136.48,136.86,10572.0,137.5,137.67,136.48,136.86,10572.0
2023-11-06 10:30:00,136.97,137.45,136.28,136.28,6324.0,136.97,137.45,136.28,136.28,6324.0
2023-11-06 11:00:00,136.09,136.65,135.82,136.65,8427.0,136.09,136.65,135.82,136.65,8427.0
2023-11-06 11:30:00,136.43,136.68,136.19,136.64,4291.0,136.43,136.68,136.19,136.64,4291.0
2023-11-06 12:00:00,136.68,136.71,136.04,136.38,8556.0,136.68,136.71,136.04,136.38,8556.0
2023-11-06 12:30:00,136.47,136.48,135.79,135.92,3010.0,136.47,136.48,135.79,135.92,3010.0
2023-11-06 13:00:00,135.98,136.54,135.37,135.61,5819.0,135.98,136.54,135.37,135.61,5819.0
2023-11-06 13:30:00,135.74,136.18,135.54,135.63,5676.0,135.74,136.18,135.54,135.63,5676.0
2023-11-06 14:00:00,135.58,135.65,134.96,135.09,11319.0,135.58,135.65,134.96,135.09,11319.0
2023-11-06 14:30:00,135.1,135.86,134.91,135.83,14908.0,135.1,135.86,134.91,135.83,14908.0
2023-11-06 15:00:00,135.76,136.12,135.59,135.78,13024.0,135.76,136.12,135.59,135.78,13024.0
2023-11-06 15:30:00,135.84,136.91,135.71,136.77,71853.0,135.84,136.91,135.71,136.77,71853.0
2023-11-07 09:30:00,137.31,137.31,135.2,135.71,5274.0,137.31,137.31,135.2,135.71,5274.0
2023-11-07 10:00:00,136.03,136.62,135.85,136.05,7282.0,136.03,136.62,135.85,136.05,7282.0
2023-11-07 10:30:00,135.93,135.95,134.98,135.59,18211.0,135.93,135.95,134.98,135.59,18211.0
2023-11-07 11:00:00,135.55,136.07,135.3,135.84,6031.0,135.55,136.07,135.3,135.84,6031.0
2023-11-07 11:30:00,135.67,135.82,135.19,135.5,4380.0,135.67,135.82,135.19,135.5,4380.0
2023-11-07 12:00:00,135.37,135.37,134.71,134.93,4996.0,135.37,135.37,134.71,134.93,4996.0
2023-11-07 12:30:00,134.7,135.13,134.59,135.0,3998.0,134.7,135.13,134.59,135.0,3998.0
2023-11-07 13:00:00,135.08,135.57,134.74,135.0,7763.0,135.08,135.57,134.74,135.0,7763.0
2023-11-07 13:30:00,135.02,135.09,134.66,134.7,6707.0,135.02,135.09,134.66,134.7,6707.0
2023-11-07 14:00:00,134.72,135.0,134.72,134.86,4085.0,134.72,135.0,134.72,134.86,4085.0
2023-11-07 14:30:00,134.91,135.07,134.72,134.81,11595.0,134.91,135.07,134.72,134.81,11595.0
2023-11-07 15:00:00,134.88,135.22,134.8,135.05,18405.0,134.88,135.22,134.8,135.05,18405.0
2023-11-07 15:30:00,135.02,135.28,134.77,134.89,44485.0,135.02,135.28,134.77,134.89,44485.0
2023-11-08 09:30:00,134.99,135.41,134.81,135.0,5095.0,134.99,135.41,134.81,135.0,5095.0
2023-11-08 10:00:00,135.0,135.39,134.12,134.7,34298.0,135.0,135.39,134.12,134.7,34298.0
2023-11-08 10:30:00,134.72,134.79,134.0,134.16,15413.0,134.72,134.79,134.0,134.16,15413.0
2023-11-08 11:00:00,134.19,134.38,134.0,134.26,9965.0,134.19,134.38,134.0,134.26,9965.0
2023-11-08 11:30:00,134.22,134.58,134.07,134.25,5463.0,134.22,134.58,134.07,134.25,5463.0
2023-11-08 12:00:00,134.36,134.39,133.79,134.03,3822.0,134.36,134.39,133.79,134.03,3822.0
2023-11-08 12:30:00,134.06,134.25,133.99,134.05,4583.0,134.06,134.25,133.99,134.05,4583.0
2023-11-08 13:00:00,134.18,134.48,134.18,134.44,3475.0,134.18,134.48,134.18,134.44,3475.0
2023-11-08 13:30:00,134.42,134.63,134.37,134.59,7751.0,134.42,134.63,134.37,134.59,7751.0
2023-11-08 14:00:00,134.68,134.74,134.4,134.46,1705.0,134.68,134.74,134.4,134.46,1705.0
2023-11-08 14:30:00,134.41,134.55,134.14,134.55,10037.0,134.41,134.55,134.14,134.55,10037.0
2023-11-08 15:00:00,134.52,134.52,134.0,134.06,11783.0,134.52,134.52,134.0,134.06,11783.0
2023-11-08 15:30:00,134.09,134.48,134.0,134.38,36999.0,134.09,134.48,134.0,134.38,36999.0
2023-11-09 09:30:00,135.5,135.6,133.7,134.28,3650.0,135.5,135.6,133.7,134.28,3650.0
2023-11-09 10:00:00,134.52,134.79,133.57,133.83,13718.0,134.52,134.79,133.57,133.83,13718.0
2023-11-09 10:30:00,133.65,133.85,133.19,133.72,6781.0,133.65,133.85,133.19,133.72,6781.0
2023-11-09 11:00:00,133.74,133.82,133.03,133.06,9531.0,133.74,133.82,133.03,133.06,9531.0
2023-11-09 11:30:00,132.93,133.13,132.69,132.98,12265.0,132.93,133.13,132.69,132.98,12265.0
2023-11-09 12:00:00,132.91,133.24,132.43,132.44,7717.0,132.91,133.24,132.43,132.44,7717.0
2023-11-09 12:30:00,132.58,132.99,132.55,132.97,7766.0,132.58,132.99,132.55,132.97,7766.0
2023-11-09 13:00:00,132.85,132.85,131.76,132.2,12949.0,132.85,132.85,131.76,132.2,12949.0
2023-11-09 13:30:00,132.03,132.45,131.89,132.25,9639.0,132.03,132.45,131.89,132.25,9639.0
2023-11-09 14:00:00,132.13,132.17,131.67,132.17,18326.0,132.13,132.17,131.67,132.17,18326.0
2023-11-09 14:30:00,132.21,132.3,131.35,131.63,9122.0,132.21,132.3,131.35,131.63,9122.0
2023-11-09 15:00:00,131.55,131.71,131.36,131.37,11198.0,131.55,131.71,131.36,131.37,11198.0
2023-11-09 15:30:00,131.39,131.5,131.0,131.38,46206.0,131.39,131.5,131.0,131.38,46206.0
2023-11-10 09:30:00,132.06,132.39,130.04,132.05,9104.0,132.06,132.39,130.04,132.05,9104.0
2023-11-10 10:00:00,132.05,132.05,130.6,130.7,11370.0,132.05,132.05,130.6,130.7,11370.0
2023-11-10 10:30:00,130.88,131.25,130.63,130.66,5836.0,130.88,131.25,130.63,130.66,5836.0
2023-11-10 11:00:00,130.66,131.07,130.65,131.07,8119.0,130.66,131.07,130.65,131.07,8119.0
2023-11-10 11:30:00,131.01,131.4,131.01,131.4,2141.0,131.01,131.4,131.01,131.4,2141.0
2023-11-10 12:00:00,131.49,131.54,131.19,131.3,3953.0,131.49,131.54,131.19,131.3,3953.0
2023-11-10 12:30:00,131.39,132.19,131.39,132.06,5635.0,131.39,132.19,131.39,132.06,5635.0
2023-11-10 13:00:00,132.18,132.27,131.85,132.26,1787.0,132.18,132.27,131.85,132.26,1787.0
2023-11-10 13:30:00,132.19,132.67,132.19,132.67,5056.0,132.19,132.67,132.19,132.67,5056.0
2023-11-10 14:00:00,132.76,133.13,132.57,132.96,4321.0,132.76,133.13,132.57,132.96,4321.0
2023-11-10 14:30:00,133.09,133.09,132.78,132.78,5366.0,133.09,133.09,132.78,132.78,5366.0
2023-11-10 15:00:00,132.66,132.95,132.61,132.92,7594.0,132.66,132.95,132.61,132.92,7594.0
2023-11-10 15:30:00,132.99,132.99,132.56,132.61,21983.0,132.99,132.99,132.56,132.61,21983.0
2023-11-13 09:30:00,130.42,131.73,130.13,130.31,14271.0,130.42,131.73,130.13,130.31,14271.0
2023-11-13 10:00:00,130.12,130.92,130.04,130.78,6904.0,130.12,130.92,130.04,130.78,6904.0
2023-11-13 10:30:00,130.78,131.39,130.68,131.09,6913.0,130.78,131.39,130.68,131.09,6913.0
2023-11-13 11:00:00,131.17,131.51,130.92,131.49,5399.0,131.17,131.51,130.92,131.49,5399.0
2023-11-13 11:30:00,131.66,132.35,131.45,132.13,7198.0,131.66,132.35,131.45,132.13,7198.0
2023-11-13 12:00:00,132.19,132.25,131.59,131.68,4476.0,132.19,132.25,131.59,131.68,4476.0
2023-11-13 12:30:00,131.68,131.76,131.29,131.71,3414.0,131.68,131.76,131.29,131.71,3414.0
2023-11-13 13:00:00,131.7,131.7,131.32,131.32,2072.0,131.7,131.7,131.32,131.32,2072.0
2023-11-13 13:30:00,131.29,131.91,131.21,131.91,11370.0,131.29,131.91,131.21,131.91,11370.0
2023-11-13 14:00:00,132.0,132.07,131.78,131.93,5256.0,132.0,132.07,131.78,131.93,5256.0
2023-11-13 14:30:00,131.96,131.97,131.52,131.97,5018.0,131.96,131.97,131.52,131.97,5018.0
2023-11-13 15:00:00,131.97,132.11,131.7,132.0,6953.0,131.97,132.11,131.7,132.0,6953.0
2023-11-13 15:30:00,132.0,132.35,131.99,132.34,44963.0,132.0,132.35,131.99,132.34,44963.0
2023-11-14 09:30:00,137.05,139.92,137.0,139.23,17122.0,137.05,139.92,137.0,139.23,17122.0
2023-11-14 10:00:00,139.98,140.73,139.18,140.26,25880.0,139.98,140.73,139.18,140.26,25880.0
2023-11-14 10:30:00,140.22,140.58,139.66,140.0,16765.0,140.22,140.58,139.66,140.0,16765.0
2023-11-14 11:00:00,140.03,141.11,139.95,141.02,14266.0,140.03,141.11,139.95,141.02,14266.0
2023-11-14 11:30:00,141.23,141.81,140.94,141.12,9090.0,141.23,141.81,140.94,141.12,9090.0
2023-11-14 12:00:00,140.99,141.0,139.68,140.07,8795.0,140.99,141.0,139.68,140.07,8795.0
2023-11-14 12:30:00,140.13,140.35,139.81,139.9,6511.0,140.13,140.35,139.81,139.9,6511.0
2023-11-14 13:00:00,139.94,140.08,139.46,139.7,7752.0,139.94,140.08,139.46,139.7,7752.0
2023-11-14 13:30:00,139.79,140.27,139.76,140.07,9212.0,139.79,140.27,139.76,140.07,9212.0
2023-11-14 14:00:00,140.08,140.34,139.73,140.31,10634.0,140.08,140.34,139.73,140.31,10634.0
2023-11-14 14:30:00,140.39,140.55,140.08,140.28,7543.0,140.39,140.55,140.08,140.28,7543.0
2023-11-14 15:00:00,140.42,140.5,140.11,140.26,21240.0,140.42,140.5,140.11,140.26,21240.0
2023-11-14 15:30:00,140.22,140.22,138.92,138.99,73797.0,140.22,140.22,138.92,138.99,73797.0
2023-11-15 09:30:00,139.08,140.41,139.08,139.45,18981.0,139.08,140.41,139.08,139.45,18981.0
2023-11-15 10:00:00,139.65,140.93,139.41,140.66,17934.0,139.65,140.93,139.41,140.66,17934.0
2023-11-15 10:30:00,140.84,141.9,140.82,141.26,22020.0,140.84,141.9,140.82,141.26,22020.0
2023-11-15 11:00:00,141.27,142.05,141.04,141.7,22450.0,141.27,142.05,141.04,141.7,22450.0
2023-11-15 11:30:00,141.64,141.8,140.19,140.29,30533.0,141.64,141.8,140.19,140.29,30533.0
2023-11-15 12:00:00,140.43,141.68,140.23,141.68,12141.0,140.43,141.68,140.23,141.68,12141.0
2023-11-15 12:30:00,141.46,141.86,141.25,141.4,4323.0,141.46,141.86,141.25,141.4,4323.0
2023-11-15 13:00:00,141.43,141.51,140.51,140.72,5108.0,141.43,141.51,140.51,140.72,5108.0
2023-11-15 13:30:00,140.67,141.41,140.6,141.19,4936.0,140.67,141.41,140.6,141.19,4936.0
2023-11-15 14:00:00,141.32,141.42,140.05,140.64,18600.0,141.32,141.42,140.05,140.64,18600.0
2023-11-15 14:30:00,140.77,140.79,140.52,140.72,5712.0,140.77,140.79,140.52,140.72,5712.0
2023-11-15 15:00:00,140.67,141.02,140.65,140.72,10012.0,140.67,141.02,140.65,140.72,10012.0
2023-11-15 15:30:00,140.76,140.78,140.31,140.44,34982.0,140.76,140.78,140.31,140.44,34982.0
2023-11-16 09:30:00,138.79,139.48,137.68,137.89,14391.0,138.79,139.48,137.68,137.89,14391.0
2023-11-16 10:00:00,137.5,137.52,135.09,135.47,10336.0,137.5,137.52,135.09,135.47,10336.0
2023-11-16 10:30:00,135.73,136.12,134.57,134.57,6616.0,135.73,136.12,134.57,134.57,6616.0
2023-11-16 11:00:00,134.59,134.95,134.04,134.08,5499.0,134.59,134.95,134.04,134.08,5499.0
2023-11-16 11:30:00,133.96,134.37,132.94,133.24,12203.0,133.96,134.37,132.94,133.24,12203.0
2023-11-16 12:00:00,133.24,133.91,133.13,133.68,8466.0,133.24,133.91,133.13,133.68,8466.0
2023-11-16 12:30:00,133.65,133.92,133.35,133.92,5373.0,133.65,133.92,133.35,133.92,5373.0
2023-11-16 13:00:00,133.93,134.01,131.71,132.08,45163.0,133.93,134.01,131.71,132.08,45163.0
2023-11-16 13:30:00,132.02,132.2,129.73,130.29,42569.0,132.02,132.2,129.73,130.29,42569.0
2023-11-16 14:00:00,130.32,131.34,129.32,130.02,71494.0,130.32,131.34,129.32,130.02,71494.0
2023-11-16 14:30:00,130.0,130.61,129.8,130.38,76377.0,130.0,130.61,129.8,130.38,76377.0
2023-11-16 15:00:00,130.44,131.16,130.07,130.99,39730.0,130.44,131.16,130.07,130.99,39730.0
2023-11-16 15:30:00,130.93,132.02,130.39,131.93,94820.0,130.93,132.02,130.39,131.93,94820.0
2023-11-17 09:30:00,133.99,135.42,132.78,133.47,32546.0,133.99,135.42,132.78,133.47,32546.0
2023-11-17 10:00:00,133.72,134.19,133.19,133.71,18616.0,133.72,134.19,133.19,133.71,18616.0
2023-11-17 10:30:00,133.71,134.81,133.55,134.3,14176.0,133.71,134.81,133.55,134.3,14176.0
2023-11-17 11:00:00,134.35,134.4,133.08,133.08,11011.0,134.35,134.4,133.08,133.08,11011.0
2023-11-17 11:30:00,133.16,133.89,133.09,133.45,9643.0,133.16,133.89,133.09,133.45,9643.0
2023-11-17 12:00:00,133.47,134.07,133.37,134.07,8082.0,133.47,134.07,133.37,134.07,8082.0
2023-11-17 12:30:00,134.05,134.61,133.97,134.52,8200.0,134.05,134.61,133.97,134.52,8200.0
2023-11-17 13:00:00,134.52,134.61,134.19,134.32,12406.0,134.52,134.61,134.19,134.32,12406.0
2023-11-17 13:30:00,134.3,134.97,134.21,134.84,12635.0,134.3,134.97,134.21,134.84,12635.0
2023-11-17 14:00:00,134.77,135.24,134.64,134.72,11471.0,134.77,135.24,134.64,134.72,11471.0
2023-11-17 14:30:00,134.72,134.89,134.6,134.82,10746.0,134.72,134.89,134.6,134.82,10746.0
2023-11-17 15:00:00,134.84,135.42,134.67,135.35,18130.0,134.84,135.42,134.67,135.35,18130.0
2023-11-17 15:30:00,135.35,135.73,134.73,135.59,104225.0,135.35,135.73,134.73,135.59,104225.0
2023-11-20 09:30:00,135.12,135.35,133.93,134.2,21885.0,135.12,135.35,133.93,134.2,21885.0
2023-11-20 10:00:00,134.04,135.34,133.84,135.29,13903.0,134.04,135.34,133.84,135.29,13903.0
2023-11-20 10:30:00,135.32,136.43,135.12,136.15,18602.0,135.32,136.43,135.12,136.15,18602.0
2023-11-20 11:00:00,136.35,137.12,136.12,136.93,11706.0,136.35,137.12,136.12,136.93,11706.0
2023-11-20 11:30:00,136.81,136.83,136.46,136.56,7284.0,136.81,136.83,136.46,136.56,7284.0
2023-11-20 12:00:00,136.56,136.67,135.75,135.89,6357.0,136.56,136.67,135.75,135.89,6357.0
2023-11-20 12:30:00,135.94,136.38,135.89,136.3,3907.0,135.94,136.38,135.89,136.3,3907.0
2023-11-20 13:00:00,136.3,136.87,136.11,136.53,5584.0,136.3,136.87,136.11,136.53,5584.0
2023-11-20 13:30:00,136.52,136.78,136.04,136.53,13084.0,136.52,136.78,136.04,136.53,13084.0
2023-11-20 14:00:00,136.44,136.55,135.64,135.76,23159.0,136.44,136.55,135.64,135.76,23159.0
2023-11-20 14:30:00,135.84,136.05,135.45,135.66,14043.0,135.84,136.05,135.45,135.66,14043.0
2023-11-20 15:00:00,135.75,136.28,135.75,136.24,5781.0,135.75,136.28,135.75,136.24,5781.0
2023-11-20 15:30:00,136.12,136.26,135.73,135.95,50975.0,136.12,136.26,135.73,135.95,50975.0
2023-11-21 09:30:00,134.12,134.32,133.11,133.81,17010.0,134.12,134.32,133.11,133.81,17010.0
2023-11-21 10:00:00,133.83,134.45,133.21,133.21,21098.0,133.83,134.45,133.21,133.21,21098.0
2023-11-21 10:30:00,133.3,133.79,133.0,133.47,10763.0,133.3,133.79,133.0,133.47,10763.0
2023-11-21 11:00:00,133.16,133.18,132.41,132.43,14133.0,133.16,133.18,132.41,132.43,14133.0
2023-11-21 11:30:00,132.46,132.77,132.26,132.67,8756.0,132.46,132.77,132.26,132.67,8756.0
2023-11-21 12:00:00,132.78,133.59,132.56,133.19,12210.0,132.78,133.59,132.56,133.19,12210.0
2023-11-21 12:30:00,133.13,133.52,133.1,133.43,12091.0,133.13,133.52,133.1,133.43,12091.0
2023-11-21 13:00:00,133.36,133.37,133.0,133.11,5607.0,133.36,133.37,133.0,133.11,5607.0
2023-11-21 13:30:00,133.11,133.42,132.95,132.96,6094.0,133.11,133.42,132.95,132.96,6094.0
2023-11-21 14:00:00,132.95,133.43,132.82,133.22,17158.0,132.95,133.43,132.82,133.22,17158.0
2023-11-21 14:30:00,133.3,133.3,132.85,132.94,13474.0,133.3,133.3,132.85,132.94,13474.0
2023-11-21 15:00:00,132.96,133.44,132.95,133.22,9916.0,132.96,133.44,132.95,133.22,9916.0
2023-11-21 15:30:00,133.22,133.23,132.55,132.72,57224.0,133.22,133.23,132.55,132.72,57224.0
2023-11-22 09:30:00,133.09,134.9,133.09,133.24,20921.0,133.09,134.9,133.09,133.24,20921.0
2023-11-22 10:00:00,133.51,134.85,133.24,134.85,8748.0,133.51,134.85,133.24,134.85,8748.0
2023-11-22 10:30:00,134.93,135.6,134.46,135.05,8994.0,134.93,135.6,134.46,135.05,8994.0
2023-11-22 11:00:00,134.84,134.85,134.46,134.61,6177.0,134.84,134.85,134.46,134.61,6177.0
2023-11-22 11:30:00,134.78,135.36,134.38,135.36,7916.0,134.78,135.36,134.38,135.36,7916.0
2023-11-22 12:00:00,135.27,135.31,134.04,134.17,5970.0,135.27,135.31,134.04,134.17,5970.0
2023-11-22 12:30:00,134.13,134.17,133.85,134.06,9976.0,134.13,134.17,133.85,134.06,9976.0
2023-11-22 13:00:00,134.24,134.24,133.74,133.97,5764.0,134.24,134.24,133.74,133.97,5764.0
2023-11-22 13:30:00,133.91,133.95,133.46,133.74,10057.0,133.91,133.95,133.46,133.74,10057.0
2023-11-22 14:00:00,133.72,133.84,133.52,133.74,7043.0,133.72,133.84,133.52,133.74,7043.0
2023-11-22 14:30:00,133.75,133.75,132.96,133.49,3227.0,133.75,133.75,132.96,133.49,3227.0
2023-11-22 15:00:00,133.51,133.65,133.31,133.63,5442.0,133.51,133.65,133.31,133.63,5442.0
2023-11-22 15:30:00,133.64,133.71,133.2,133.5,25947.0,133.64,133.71,133.2,133.5,25947.0
2023-11-24 09:30:00,132.92,134.66,132.75,134.47,18550.0,132.92,134.66,132.75,134.47,18550.0
2023-11-24 10:00:00,134.47,135.18,134.19,134.88,11422.0,134.47,135.18,134.19,134.88,11422.0
2023-11-24 10:30:00,134.86,135.39,134.84,135.19,8681.0,134.86,135.39,134.84,135.19,8681.0
2023-11-24 11:00:00,135.04,135.05,134.6,134.8,5121.0,135.04,135.05,134.6,134.8,5121.0
2023-11-24 11:30:00,134.92,134.93,134.12,134.49,8415.0,134.92,134.93,134.12,134.49,8415.0
2023-11-24 12:00:00,134.52,134.52,133.96,134.47,6195.0,134.52,134.52,133.96,134.47,6195.0
2023-11-24 12:30:00,134.45,135.09,134.43,135.09,17278.0,134.45,135.09,134.43,135.09,17278.0
2023-11-27 09:30:00,134.02,134.02,132.54,133.37,6843.0,134.02,134.02,132.54,133.37,6843.0
2023-11-27 10:00:00,133.09,133.42,132.93,133.09,5014.0,133.09,133.42,132.93,133.09,5014.0
2023-11-27 10:30:00,133.08,133.58,133.02,133.5,3288.0,133.08,133.58,133.02,133.5,3288.0
2023-11-27 11:00:00,133.41,133.5,132.82,133.02,8153.0,133.41,133.5,132.82,133.02,8153.0
2023-11-27 11:30:00,132.93,133.22,132.63,132.73,5207.0,132.93,133.22,132.63,132.73,5207.0
2023-11-27 12:00:00,132.63,132.75,132.16,132.29,14032.0,132.63,132.75,132.16,132.29,14032.0
2023-11-27 12:30:00,132.2,132.58,132.09,132.45,6867.0,132.2,132.58,132.09,132.45,6867.0
2023-11-27 13:00:00,132.38,132.6,132.0,132.09,7900.0,132.38,132.6,132.0,132.09,7900.0
2023-11-27 13:30:00,132.15,132.21,131.82,131.82,6101.0,132.15,132.21,131.82,131.82,6101.0
2023-11-27 14:00:00,131.75,131.75,130.93,130.93,31612.0,131.75,131.75,130.93,130.93,31612.0
2023-11-27 14:30:00,130.97,131.11,130.63,130.71,18182.0,130.97,131.11,130.63,130.71,18182.0
2023-11-27 15:00:00,130.8,131.62,130.51,131.41,19033.0,130.8,131.62,130.51,131.41,19033.0
2023-11-27 15:30:00,131.37,131.37,130.53,130.67,52759.0,131.37,131.37,130.53,130.67,52759.0
2023-11-28 09:30:00,131.34,132.62,130.35,132.62,20086.0,131.34,132.62,130.35,132.62,20086.0
2023-11-28 10:00:00,132.31,133.33,131.91,133.33,26811.0,132.31,133.33,131.91,133.33,26811.0
2023-11-28 10:30:00,133.17,133.78,132.6,133.5,26445.0,133.17,133.78,132.6,133.5,26445.0
2023-11-28 11:00:00,133.59,133.9,133.27,133.85,21684.0,133.59,133.9,133.27,133.85,21684.0
2023-11-28 11:30:00,133.9,134.46,133.89,134.07,21241.0,133.9,134.46,133.89,134.07,21241.0
2023-11-28 12:00:00,133.92,134.41,133.65,133.65,10780.0,133.92,134.41,133.65,133.65,10780.0
2023-11-28 12:30:00,133.57,133.91,132.84,133.27,10971.0,133.57,133.91,132.84,133.27,10971.0
2023-11-28 13:00:00,132.76,132.76,132.33,132.65,11431.0,132.76,132.76,132.33,132.65,11431.0
2023-11-28 13:30:00,132.61,132.7,132.05,132.27,19217.0,132.61,132.7,132.05,132.27,19217.0
2023-11-28 14:00:00,132.4,132.92,132.33,132.7,12626.0,132.4,132.92,132.33,132.7,12626.0
2023-11-28 14:30:00,132.69,133.21,132.69,133.18,7167.0,132.69,133.21,132.69,133.18,7167.0
2023-11-28 15:00:00,133.14,133.22,132.72,133.01,26823.0,133.14,133.22,132.72,133.01,26823.0
2023-11-28 15:30:00,132.96,133.22,132.46,132.58,69693.0,132.96,133.22,132.46,132.58,69693.0
2023-11-29 09:30:00,134.55,136.97,133.97,136.86,32632.0,134.55,136.97,133.97,136.86,32632.0
2023-11-29 10:00:00,136.99,137.0,135.12,135.6,21642.0,136.99,137.0,135.12,135.6,21642.0
2023-11-29 10:30:00,135.49,135.57,134.76,135.21,24187.0,135.49,135.57,134.76,135.21,24187.0
2023-11-29 11:00:00,135.21,135.25,134.75,135.21,26274.0,135.21,135.25,134.75,135.21,26274.0
2023-11-29 11:30:00,135.2,135.38,134.97,135.2,17115.0,135.2,135.38,134.97,135.2,17115.0
2023-11-29 12:00:00,135.22,135.45,134.75,134.92,14606.0,135.22,135.45,134.75,134.92,14606.0
2023-11-29 12:30:00,135.0,135.14,134.59,134.68,24182.0,135.0,135.14,134.59,134.68,24182.0
2023-11-29 13:00:00,134.64,135.19,134.53,135.11,11602.0,134.64,135.19,134.53,135.11,11602.0
2023-11-29 13:30:00,135.12,135.18,134.91,134.99,9704.0,135.12,135.18,134.91,134.99,9704.0
2023-11-29 14:00:00,134.99,135.18,134.95,135.07,18853.0,134.99,135.18,134.95,135.07,18853.0
2023-11-29 14:30:00,135.0,135.0,134.05,134.6,35012.0,135.0,135.0,134.05,134.6,35012.0
2023-11-29 15:00:00,134.52,134.99,134.28,134.99,39852.0,134.52,134.99,134.28,134.99,39852.0
2023-11-29 15:30:00,134.99,135.04,134.11,134.17,92026.0,134.99,135.04,134.11,134.17,92026.0
2023-11-30 09:30:00,134.82,134.82,133.23,134.54,6514.0,134.82,134.82,133.23,134.54,6514.0
2023-11-30 10:00:00,135.03,135.4,134.65,135.23,16191.0,135.03,135.4,134.65,135.23,16191.0
2023-11-30 10:30:00,135.28,135.36,134.51,135.32,6353.0,135.28,135.36,134.51,135.32,6353.0
2023-11-30 11:00:00,135.36,135.68,135.06,135.15,4570.0,135.36,135.68,135.06,135.15,4570.0
2023-11-30 11:30:00,135.14,135.57,135.05,135.18,5252.0,135.14,135.57,135.05,135.18,5252.0
2023-11-30 12:00:00,135.27,135.46,135.03,135.05,1773.0,135.27,135.46,135.03,135.05,1773.0
2023-11-30 12:30:00,135.12,135.43,134.86,135.43,10662.0,135.12,135.43,134.86,135.43,10662.0
2023-11-30 13:00:00,135.13,135.47,135.1,135.24,3407.0,135.13,135.47,135.1,135.24,3407.0
2023-11-30 13:30:00,135.22,135.23,134.99,135.18,3753.0,135.22,135.23,134.99,135.18,3753.0
2023-11-30 14:00:00,135.22,135.35,135.05,135.06,3289.0,135.22,135.35,135.05,135.06,3289.0
2023-11-30 14:30:00,135.06,135.36,134.99,135.17,5141.0,135.06,135.36,134.99,135.17,5141.0
2023-11-30 15:00:00,135.18,135.18,134.52,134.55,26747.0,135.18,135.18,134.52,134.55,26747.0
2023-11-30 15:30:00,134.5,135.35,134.4,135.11,93369.0,134.5,135.35,134.4,135.11,93369.0
2023-12-01 09:30:00,135.29,137.26,135.03,136.56,19329.0,135.29,137.26,135.03,136.56,19329.0
2023-12-01 10:00:00,136.64,136.82,135.98,136.19,8564.0,136.64,136.82,135.98,136.19,8564.0
2023-12-01 10:30:00,136.03,136.64,135.92,136.0,17427.0,136.03,136.64,135.92,136.0,17427.0
2023-12-01 11:00:00,135.85,137.0,135.57,137.0,9367.0,135.85,137.0,135.57,137.0,9367.0
2023-12-01 11:30:00,137.33,138.15,136.92,138.04,8050.0,137.33,138.15,136.92,138.04,8050.0
2023-12-01 12:00:00,138.05,138.89,138.01,138.37,8083.0,138.05,138.89,138.01,138.37,8083.0
2023-12-01 12:30:00,138.37,139.19,138.36,138.93,7505.0,138.37,139.19,138.36,138.93,7505.0
2023-12-01 13:00:00,139.05,139.2,138.82,139.17,9781.0,139.05,139.2,138.82,139.17,9781.0
2023-12-01 13:30:00,139.13,139.28,138.15,138.78,13784.0,139.13,139.28,138.15,138.78,13784.0
2023-12-01 14:00:00,138.78,139.24,138.75,139.03,8990.0,138.78,139.24,138.75,139.03,8990.0
2023-12-01 14:30:00,139.17,139.89,139.17,139.84,19403.0,139.17,139.89,139.17,139.84,19403.0
2023-12-01 15:00:00,139.98,140.01,139.5,139.9,13152.0,139.98,140.01,139.5,139.9,13152.0
2023-12-01 15:30:00,140.06,140.22,139.26,140.11,51048.0,140.06,140.22,139.26,140.11,51048.0
2023-12-04 09:30:00,139.57,141.5,139.47,139.94,20409.0,139.57,141.5,139.47,139.94,20409.0
2023-12-04 10:00:00,140.06,140.6,138.29,138.6,10912.0,140.06,140.6,138.29,138.6,10912.0
2023-12-04 10:30:00,138.94,139.48,138.43,138.54,12665.0,138.94,139.48,138.43,138.54,12665.0
2023-12-04 11:00:00,138.47,139.25,138.46,138.77,5277.0,138.47,139.25,138.46,138.77,5277.0
2023-12-04 11:30:00,138.72,139.43,138.69,139.29,7208.0,138.72,139.43,138.69,139.29,7208.0
2023-12-04 12:00:00,139.28,139.5,139.15,139.5,7818.0,139.28,139.5,139.15,139.5,7818.0
2023-12-04 12:30:00,139.51,139.69,139.17,139.18,11662.0,139.51,139.69,139.17,139.18,11662.0
2023-12-04 13:00:00,139.2,139.2,138.59,138.59,5338.0,139.2,139.2,138.59,138.59,5338.0
2023-12-04 13:30:00,138.39,138.98,138.04,138.96,14112.0,138.39,138.98,138.04,138.96,14112.0
2023-12-04 14:00:00,139.02,139.46,138.59,138.6,12364.0,139.02,139.46,138.59,138.6,12364.0
2023-12-04 14:30:00,138.68,139.13,138.3,139.13,9444.0,138.68,139.13,138.3,139.13,9444.0
2023-12-04 15:00:00,139.22,139.45,138.85,138.94,15770.0,139.22,139.45,138.85,138.94,15770.0
2023-12-04 15:30:00,139.02,139.44,138.68,139.12,41898.0,139.02,139.44,138.68,139.12,41898.0
2023-12-05 09:30:00,137.55,137.55,136.0,136.6,19225.0,137.55,137.55,136.0,136.6,19225.0
2023-12-05 10:00:00,136.67,136.77,134.93,135.17,12879.0,136.67,136.77,134.93,135.17,12879.0
2023-12-05 10:30:00,135.11,135.86,134.5,135.82,15574.0,135.11,135.86,134.5,135.82,15574.0
2023-12-05 11:00:00,135.72,136.03,135.09,136.03,10059.0,135.72,136.03,135.09,136.03,10059.0
2023-12-05 11:30:00,135.9,136.02,135.37,135.5,5206.0,135.9,136.02,135.37,135.5,5206.0
2023-12-05 12:00:00,135.51,135.59,134.75,134.97,21847.0,135.51,135.59,134.75,134.97,21847.0
2023-12-05 12:30:00,134.97,135.34,134.53,135.34,17851.0,134.97,135.34,134.53,135.34,17851.0
2023-12-05 13:00:00,135.28,135.35,134.8,134.81,9375.0,135.28,135.35,134.8,134.81,9375.0
2023-12-05 13:30:00,134.75,135.16,134.26,135.16,24270.0,134.75,135.16,134.26,135.16,24270.0
2023-12-05 14:00:00,135.08,135.09,134.22,134.79,37784.0,135.08,135.09,134.22,134.79,37784.0
2023-12-05 14:30:00,134.76,135.25,134.69,134.96,17149.0,134.76,135.25,134.69,134.96,17149.0
2023-12-05 15:00:00,135.0,135.24,134.89,135.02,10672.0,135.0,135.24,134.89,135.02,10672.0
2023-12-05 15:30:00,135.06,135.35,134.91,135.18,86561.0,135.06,135.35,134.91,135.18,86561.0
2023-12-06 09:30:00,136.61,139.5,136.44,139.47,13836.0,136.61,139.5,136.44,139.47,13836.0
2023-12-06 10:00:00,139.56,140.16,138.81,139.14,19978.0,139.56,140.16,138.81,139.14,19978.0
2023-12-06 10:30:00,139.14,139.78,138.66,138.78,18088.0,139.14,139.78,138.66,138.78,18088.0
2023-12-06 11:00:00,138.75,138.77,137.43,137.43,22186.0,138.75,138.77,137.43,137.43,22186.0
2023-12-06 11:30:00,137.49,137.59,136.45,137.12,22431.0,137.49,137.59,136.45,137.12,22431.0
2023-12-06 12:00:00,137.25,137.5,136.45,137.35,13380.0,137.25,137.5,136.45,137.35,13380.0
2023-12-06 12:30:00,137.36,137.73,136.6,136.6,4215.0,137.36,137.73,136.6,136.6,4215.0
2023-12-06 13:00:00,136.6,136.62,136.1,136.46,4785.0,136.6,136.62,136.1,136.46,4785.0
2023-12-06 13:30:00,136.47,136.74,136.26,136.54,7627.0,136.47,136.74,136.26,136.54,7627.0
2023-12-06 14:00:00,136.49,137.28,136.49,136.61,13046.0,136.49,137.28,136.49,136.61,13046.0
2023-12-06 14:30:00,136.63,136.83,135.21,135.21,9638.0,136.63,136.83,135.21,135.21,9638.0
2023-12-06 15:00:00,135.21,135.36,134.83,134.96,11975.0,135.21,135.36,134.83,134.96,11975.0
2023-12-06 15:30:00,134.95,135.52,134.87,135.45,54962.0,134.95,135.52,134.87,135.45,54962.0
2023-12-07 09:30:00,135.91,136.76,135.27,135.85,6419.0,135.91,136.76,135.27,135.85,6419.0
2023-12-07 10:00:00,135.65,136.21,134.41,135.64,9499.0,135.65,136.21,134.41,135.64,9499.0
2023-12-07 10:30:00,135.74,135.74,134.5,134.73,9686.0,135.74,135.74,134.5,134.73,9686.0
2023-12-07 11:00:00,134.81,135.39,134.67,135.39,8639.0,134.81,135.39,134.67,135.39,8639.0
2023-12-07 11:30:00,135.33,135.33,134.94,135.07,2840.0,135.33,135.33,134.94,135.07,2840.0
2023-12-07 12:00:00,135.17,135.3,134.79,135.28,8579.0,135.17,135.3,134.79,135.28,8579.0
2023-12-07 12:30:00,135.2,135.28,134.96,134.96,4440.0,135.2,135.28,134.96,134.96,4440.0
2023-12-07 13:00:00,134.96,135.16,134.92,135.07,9546.0,134.96,135.16,134.92,135.07,9546.0
2023-12-07 13:30:00,135.1,135.2,134.56,134.66,14433.0,135.1,135.2,134.56,134.66,14433.0
2023-12-07 14:00:00,134.81,135.23,134.81,135.05,4215.0,134.81,135.23,134.81,135.05,4215.0
2023-12-07 14:30:00,135.0,135.22,134.79,134.8,8167.0,135.0,135.22,134.79,134.8,8167.0
2023-12-07 15:00:00,134.71,135.59,134.71,135.59,8435.0,134.71,135.59,134.71,135.59,8435.0
2023-12-07 15:30:00,135.63,136.5,135.53,136.44,76077.0,135.63,136.5,135.53,136.44,76077.0
2023-12-08 09:30:00,136.48,137.81,136.16,137.26,19767.0,136.48,137.81,136.16,137.26,19767.0
2023-12-08 10:00:00,137.44,138.36,137.44,137.77,3060.0,137.44,138.36,137.44,137.77,3060.0
2023-12-08 10:30:00,138.03,138.03,137.16,137.46,7912.0,138.03,138.03,137.16,137.46,7912.0
2023-12-08 11:00:00,137.46,137.72,136.83,137.11,7720.0,137.46,137.72,136.83,137.11,7720.0
2023-12-08 11:30:00,137.19,137.3,136.18,136.6,15789.0,137.19,137.3,136.18,136.6,15789.0
2023-12-08 12:00:00,136.49,136.49,135.5,135.68,2152.0,136.49,136.49,135.5,135.68,2152.0
2023-12-08 12:30:00,135.81,136.25,135.81,136.19,6122.0,135.81,136.25,135.81,136.19,6122.0
2023-12-08 13:00:00,136.25,136.46,136.24,136.46,2521.0,136.25,136.46,136.24,136.46,2521.0
2023-12-08 13:30:00,136.46,137.03,136.46,137.03,4143.0,136.46,137.03,136.46,137.03,4143.0
2023-12-08 14:00:00,137.05,137.22,136.86,137.09,11901.0,137.05,137.22,136.86,137.09,11901.0
2023-12-08 14:30:00,137.19,137.31,136.74,136.86,6454.0,137.19,137.31,136.74,136.86,6454.0
2023-12-08 15:00:00,136.89,137.0,136.44,136.61,9520.0,136.89,137.0,136.44,136.61,9520.0
2023-12-08 15:30:00,136.41,136.76,136.04,136.04,28293.0,136.41,136.76,136.04,136.04,28293.0
2023-12-11 09:30:00,136.73,137.98,135.82,136.04,5916.0,136.73,137.98,135.82,136.04,5916.0
2023-12-11 10:00:00,135.72,136.48,135.71,135.89,5389.0,135.72,136.48,135.71,135.89,5389.0
2023-12-11 10:30:00,135.8,136.37,135.76,135.99,4431.0,135.8,136.37,135.76,135.99,4431.0
2023-12-11 11:00:00,136.06,136.11,135.11,135.11,10229.0,136.06,136.11,135.11,135.11,10229.0
2023-12-11 11:30:00,135.24,136.24,135.11,135.68,23285.0,135.24,136.24,135.11,135.68,23285.0
2023-12-11 12:00:00,135.65,136.4,135.48,136.4,6670.0,135.65,136.4,135.48,136.4,6670.0
2023-12-11 12:30:00,136.51,137.17,136.46,136.84,6551.0,136.51,137.17,136.46,136.84,6551.0
2023-12-11 13:00:00,136.85,137.16,136.76,137.16,4898.0,136.85,137.16,136.76,137.16,4898.0
2023-12-11 13:30:00,137.23,137.29,136.85,137.0,3720.0,137.23,137.29,136.85,137.0,3720.0
2023-12-11 14:00:00,137.02,137.24,137.01,137.16,4189.0,137.02,137.24,137.01,137.16,4189.0
2023-12-11 14:30:00,137.18,137.35,136.62,136.62,4312.0,137.18,137.35,136.62,136.62,4312.0
2023-12-11 15:00:00,136.47,136.71,136.46,136.46,3838.0,136.47,136.71,136.46,136.46,3838.0
2023-12-11 15:30:00,136.31,136.4,135.95,136.31,21090.0,136.31,136.4,135.95,136.31,21090.0
2023-12-12 09:30:00,135.63,135.69,134.47,135.59,11465.0,135.63,135.69,134.47,135.59,11465.0
2023-12-12 10:00:00,135.15,135.58,135.15,135.18,2512.0,135.15,135.58,135.15,135.18,2512.0
2023-12-12 10:30:00,135.16,135.73,135.05,135.1,3273.0,135.16,135.73,135.05,135.1,3273.0
2023-12-12 11:00:00,135.05,135.27,134.87,135.09,7809.0,135.05,135.27,134.87,135.09,7809.0
2023-12-12 11:30:00,135.28,135.6,134.99,135.28,8167.0,135.28,135.6,134.99,135.28,8167.0
2023-12-12 12:00:00,135.34,135.54,135.25,135.49,5596.0,135.34,135.54,135.25,135.49,5596.0
2023-12-12 12:30:00,135.5,135.55,135.04,135.08,3305.0,135.5,135.55,135.04,135.08,3305.0
2023-12-12 13:00:00,135.0,135.37,134.89,135.28,5442.0,135.0,135.37,134.89,135.28,5442.0
2023-12-12 13:30:00,135.32,135.43,135.01,135.07,3407.0,135.32,135.43,135.01,135.07,3407.0
2023-12-12 14:00:00,135.13,135.13,134.69,134.92,9413.0,135.13,135.13,134.69,134.92,9413.0
2023-12-12 14:30:00,134.96,135.14,134.95,135.0,7760.0,134.96,135.14,134.95,135.0,7760.0
2023-12-12 15:00:00,135.06,135.12,134.81,134.95,20268.0,135.06,135.12,134.81,134.95,20268.0
2023-12-12 15:30:00,134.8,135.12,133.84,133.87,151009.0,134.8,135.12,133.84,133.87,151009.0
2023-12-13 09:30:00,133.66,134.75,133.41,133.41,23096.0,133.66,134.75,133.41,133.41,23096.0
2023-12-13 10:00:00,133.43,134.1,133.01,133.43,28329.0,133.43,134.1,133.01,133.43,28329.0
2023-12-13 10:30:00,133.38,133.7,133.19,133.54,15274.0,133.38,133.7,133.19,133.54,15274.0
2023-12-13 11:00:00,133.3,133.87,133.29,133.78,13178.0,133.3,133.87,133.29,133.78,13178.0
2023-12-13 11:30:00,133.78,134.73,133.36,134.44,66439.0,133.78,134.73,133.36,134.44,66439.0
2023-12-13 12:00:00,134.47,134.69,134.38,134.39,15013.0,134.47,134.69,134.38,134.39,15013.0
2023-12-13 12:30:00,134.34,134.96,134.34,134.79,32734.0,134.34,134.96,134.34,134.79,32734.0
2023-12-13 13:00:00,134.68,134.76,133.91,134.06,4640.0,134.68,134.76,133.91,134.06,4640.0
2023-12-13 13:30:00,134.14,134.82,134.12,134.82,4038.0,134.14,134.82,134.12,134.82,4038.0
2023-12-13 14:00:00,135.43,137.19,135.42,136.86,24413.0,135.43,137.19,135.42,136.86,24413.0
2023-12-13 14:30:00,136.99,138.86,136.76,138.56,93404.0,136.99,138.86,136.76,138.56,93404.0
2023-12-13 15:00:00,138.72,139.38,138.2,138.39,53342.0,138.72,139.38,138.2,138.39,53342.0
2023-12-13 15:30:00,138.4,140.21,138.27,140.14,121549.0,138.4,140.21,138.27,140.14,121549.0
2023-12-14 09:30:00,143.54,147.57,143.54,146.11,28845.0,143.54,147.57,143.54,146.11,28845.0
2023-12-14 10:00:00,146.09,146.09,144.87,145.69,31951.0,146.09,146.09,144.87,145.69,31951.0
2023-12-14 10:30:00,145.34,145.98,145.09,145.39,18669.0,145.34,145.98,145.09,145.39,18669.0
2023-12-14 11:00:00,145.52,146.93,145.41,146.93,16469.0,145.52,146.93,145.41,146.93,16469.0
2023-12-14 11:30:00,146.98,148.07,146.91,147.84,18608.0,146.98,148.07,146.91,147.84,18608.0
2023-12-14 12:00:00,147.94,148.69,147.47,148.22,46332.0,147.94,148.69,147.47,148.22,46332.0
2023-12-14 12:30:00,148.35,148.78,148.24,148.37,7274.0,148.35,148.78,148.24,148.37,7274.0
2023-12-14 13:00:00,148.11,148.47,147.42,147.43,10053.0,148.11,148.47,147.42,147.43,10053.0
2023-12-14 13:30:00,147.43,148.04,146.99,147.31,18168.0,147.43,148.04,146.99,147.31,18168.0
2023-12-14 14:00:00,147.53,148.02,147.22,147.95,10941.0,147.53,148.02,147.22,147.95,10941.0
2023-12-14 14:30:00,147.95,149.04,147.77,149.04,15309.0,147.95,149.04,147.77,149.04,15309.0
2023-12-14 15:00:00,149.05,149.38,148.74,148.74,24310.0,149.05,149.38,148.74,148.74,24310.0
2023-12-14 15:30:00,148.86,149.54,148.35,149.08,95212.0,148.86,149.54,148.35,149.08,95212.0
2023-12-15 09:30:00,149.43,149.43,146.6,146.68,26707.0,149.43,149.43,146.6,146.68,26707.0
2023-12-15 10:00:00,146.77,147.64,146.43,147.53,9729.0,146.77,147.64,146.43,147.53,9729.0
2023-12-15 10:30:00,147.57,148.56,147.52,148.33,22864.0,147.57,148.56,147.52,148.33,22864.0
2023-12-15 11:00:00,148.45,148.57,147.33,147.33,6542.0,148.45,148.57,147.33,147.33,6542.0
2023-12-15 11:30:00,147.2,147.26,146.86,147.26,8405.0,147.2,147.26,146.86,147.26,8405.0
2023-12-15 12:00:00,147.25,147.66,146.97,147.42,6783.0,147.25,147.66,146.97,147.42,6783.0
2023-12-15 12:30:00,147.34,147.52,146.9,146.99,4865.0,147.34,147.52,146.9,146.99,4865.0
2023-12-15 13:00:00,147.06,147.11,146.35,147.01,5922.0,147.06,147.11,146.35,147.01,5922.0
2023-12-15 13:30:00,147.23,147.23,146.19,146.42,5638.0,147.23,147.23,146.19,146.42,5638.0
2023-12-15 14:00:00,146.49,147.22,146.49,147.1,12157.0,146.49,147.22,146.49,147.1,12157.0
2023-12-15 14:30:00,147.02,147.43,146.95,147.09,9261.0,147.02,147.43,146.95,147.09,9261.0
2023-12-15 15:00:00,147.11,147.67,147.11,147.53,11990.0,147.11,147.67,147.11,147.53,11990.0
2023-12-15 15:30:00,147.62,147.8,147.07,147.63,33518.0,147.62,147.8,147.07,147.63,33518.0
2023-12-18 09:30:00,148.5,149.39,148.06,149.05,17227.0,148.5,149.39,148.06,149.05,17227.0
2023-12-18 10:00:00,149.32,149.52,148.18,148.53,14518.0,149.32,149.52,148.18,148.53,14518.0
2023-12-18 10:30:00,148.72,149.12,148.44,148.58,93620.0,148.72,149.12,148.44,148.58,93620.0
2023-12-18 11:00:00,148.58,149.2,148.33,149.14,7947.0,148.58,149.2,148.33,149.14,7947.0
2023-12-18 11:30:00,148.95,149.17,148.68,148.81,7332.0,148.95,149.17,148.68,148.81,7332.0
2023-12-18 12:00:00,148.93,149.43,148.88,148.99,6463.0,148.93,149.43,148.88,148.99,6463.0
2023-12-18 12:30:00,149.02,149.18,147.85,148.13,24246.0,149.02,149.18,147.85,148.13,24246.0
2023-12-18 13:00:00,148.18,148.26,147.69,147.7,15271.0,148.18,148.26,147.69,147.7,15271.0
2023-12-18 13:30:00,147.78,147.83,147.4,147.47,10374.0,147.78,147.83,147.4,147.47,10374.0
2023-12-18 14:00:00,147.53,147.53,146.71,146.89,4167.0,147.53,147.53,146.71,146.89,4167.0
2023-12-18 14:30:00,146.83,147.45,146.74,147.39,8260.0,146.83,147.45,146.74,147.39,8260.0
2023-12-18 15:00:00,147.37,147.67,147.3,147.49,7874.0,147.37,147.67,147.3,147.49,7874.0
2023-12-18 15:30:00,147.51,147.69,146.89,146.94,39265.0,147.51,147.69,146.89,146.94,39265.0
2023-12-19 09:30:00,147.72,149.62,147.72,149.43,6661.0,147.72,149.62,147.72,149.43,6661.0
2023-12-19 10:00:00,149.72,149.91,149.04,149.82,6534.0,149.72,149.91,149.04,149.82,6534.0
2023-12-19 10:30:00,149.65,150.17,149.29,149.53,10064.0,149.65,150.17,149.29,149.53,10064.0
2023-12-19 11:00:00,149.49,150.06,149.24,149.71,8138.0,149.49,150.06,149.24,149.71,8138.0
2023-12-19 11:30:00,149.87,149.96,149.12,149.49,14317.0,149.87,149.96,149.12,149.49,14317.0
2023-12-19 12:00:00,149.16,149.87,149.06,149.84,3990.0,149.16,149.87,149.06,149.84,3990.0
2023-12-19 12:30:00,149.97,150.04,149.65,150.0,2690.0,149.97,150.04,149.65,150.0,2690.0
2023-12-19 13:00:00,149.92,150.04,149.53,149.76,2506.0,149.92,150.04,149.53,149.76,2506.0
2023-12-19 13:30:00,149.86,150.44,149.86,150.03,3791.0,149.86,150.44,149.86,150.03,3791.0
2023-12-19 14:00:00,149.98,150.41,149.98,150.28,5311.0,149.98,150.41,149.98,150.28,5311.0
2023-12-19 14:30:00,150.36,150.6,150.2,150.43,2978.0,150.36,150.6,150.2,150.43,2978.0
2023-12-19 15:00:00,150.24,150.81,150.24,150.74,8957.0,150.24,150.81,150.24,150.74,8957.0
2023-12-19 15:30:00,150.56,150.91,150.48,150.89,45841.0,150.56,150.91,150.48,150.89,45841.0
2023-12-20 09:30:00,149.82,149.9,148.87,149.27,8340.0,149.82,149.9,148.87,149.27,8340.0
2023-12-20 10:00:00,149.35,150.82,149.35,150.81,8600.0,149.35,150.82,149.35,150.81,8600.0
2023-12-20 10:30:00,150.82,151.68,150.82,151.39,15621.0,150.82,151.68,150.82,151.39,15621.0
2023-12-20 11:00:00,151.31,151.54,150.82,151.15,3533.0,151.31,151.54,150.82,151.15,3533.0
2023-12-20 11:30:00,151.14,151.58,150.98,151.56,2944.0,151.14,151.58,150.98,151.56,2944.0
2023-12-20 12:00:00,151.58,151.74,151.31,151.67,2483.0,151.58,151.74,151.31,151.67,2483.0
2023-12-20 12:30:00,151.75,152.02,151.39,152.02,2980.0,151.75,152.02,151.39,152.02,2980.0
2023-12-20 13:00:00,151.95,152.04,151.51,151.76,7244.0,151.95,152.04,151.51,151.76,7244.0
2023-12-20 13:30:00,151.75,151.95,151.42,151.44,3586.0,151.75,151.95,151.42,151.44,3586.0
2023-12-20 14:00:00,151.59,151.62,151.22,151.56,3587.0,151.59,151.62,151.22,151.56,3587.0
2023-12-20 14:30:00,151.5,151.5,149.12,149.49,6997.0,151.5,151.5,149.12,149.49,6997.0
2023-12-20 15:00:00,149.42,149.79,148.6,148.91,7297.0,149.42,149.79,148.6,148.91,7297.0
2023-12-20 15:30:00,148.93,149.3,147.85,147.9,35243.0,148.93,149.3,147.85,147.9,35243.0
2023-12-21 09:30:00,152.03,152.65,151.02,152.64,14883.0,152.03,152.65,151.02,152.64,14883.0
2023-12-21 10:00:00,152.51,154.02,152.42,153.83,31632.0,152.51,154.02,152.42,153.83,31632.0
2023-12-21 10:30:00,153.87,154.38,153.0,153.42,29884.0,153.87,154.38,153.0,153.42,29884.0
2023-12-21 11:00:00,153.49,153.51,152.96,153.03,22592.0,153.49,153.51,152.96,153.03,22592.0
2023-12-21 11:30:00,153.44,153.48,151.91,151.97,31242.0,153.44,153.48,151.91,151.97,31242.0
2023-12-21 12:00:00,151.91,152.09,151.66,151.94,15241.0,151.91,152.09,151.66,151.94,15241.0
2023-12-21 12:30:00,151.93,152.13,151.7,151.76,13606.0,151.93,152.13,151.7,151.76,13606.0
2023-12-21 13:00:00,151.86,152.29,151.63,151.86,17637.0,151.86,152.29,151.63,151.86,17637.0
2023-12-21 13:30:00,151.92,152.21,151.85,152.21,4108.0,151.92,152.21,151.85,152.21,4108.0
2023-12-21 14:00:00,152.21,152.21,151.82,152.03,4239.0,152.21,152.21,151.82,152.03,4239.0
2023-12-21 14:30:00,152.08,152.12,151.74,152.09,9855.0,152.08,152.12,151.74,152.09,9855.0
2023-12-21 15:00:00,152.14,152.15,151.75,152.04,13340.0,152.14,152.15,151.75,152.04,13340.0
2023-12-21 15:30:00,152.06,152.26,151.83,152.0,116006.0,152.06,152.26,151.83,152.0,116006.0
2023-12-22 09:30:00,151.17,152.44,151.17,152.29,18601.0,151.17,152.44,151.17,152.29,18601.0
2023-12-22 10:00:00,152.06,152.12,150.0,151.41,7064.0,152.06,152.12,150.0,151.41,7064.0
2023-12-22 10:30:00,151.58,151.59,150.57,150.97,3092.0,151.58,151.59,150.57,150.97,3092.0
2023-12-22 11:00:00,150.8,151.25,150.31,151.12,3529.0,150.8,151.25,150.31,151.12,3529.0
2023-12-22 11:30:00,150.94,151.46,150.73,151.05,4835.0,150.94,151.46,150.73,151.05,4835.0
2023-12-22 12:00:00,151.05,151.93,151.05,151.47,24211.0,151.05,151.93,151.05,151.47,24211.0
2023-12-22 12:30:00,151.24,151.63,151.14,151.14,3516.0,151.24,151.63,151.14,151.14,3516.0
2023-12-22 13:00:00,151.1,151.27,150.99,150.99,2110.0,151.1,151.27,150.99,150.99,2110.0
2023-12-22 13:30:00,150.98,151.55,150.91,151.43,7262.0,150.98,151.55,150.91,151.43,7262.0
2023-12-22 14:00:00,151.44,151.46,150.06,150.14,13456.0,151.44,151.46,150.06,150.14,13456.0
2023-12-22 14:30:00,150.0,150.95,149.71,150.73,7541.0,150.0,150.95,149.71,150.73,7541.0
2023-12-22 15:00:00,150.86,151.21,150.67,151.0,6731.0,150.86,151.21,150.67,151.0,6731.0
2023-12-22 15:30:00,151.13,151.13,150.64,151.0,27163.0,151.13,151.13,150.64,151.0,27163.0
2023-12-26 09:30:00,151.0,151.52,150.63,150.66,4109.0,151.0,151.52,150.63,150.66,4109.0
2023-12-26 10:00:00,150.7,153.0,150.52,151.0,28401.0,150.7,153.0,150.52,151.0,28401.0
2023-12-26 10:30:00,151.01,152.23,151.01,151.13,14013.0,151.01,152.23,151.01,151.13,14013.0
2023-12-26 11:00:00,151.15,151.65,151.02,151.65,2613.0,151.15,151.65,151.02,151.65,2613.0
2023-12-26 11:30:00,151.75,151.93,151.66,151.88,3798.0,151.75,151.93,151.66,151.88,3798.0
2023-12-26 12:00:00,151.88,152.21,151.88,152.12,2350.0,151.88,152.21,151.88,152.12,2350.0
2023-12-26 12:30:00,151.91,152.14,151.85,152.09,1889.0,151.91,152.14,151.85,152.09,1889.0
2023-12-26 13:00:00,152.06,152.65,152.06,152.62,4133.0,152.06,152.65,152.06,152.62,4133.0
2023-12-26 13:30:00,152.53,152.62,152.36,152.36,2222.0,152.53,152.62,152.36,152.36,2222.0
2023-12-26 14:00:00,152.26,152.55,152.17,152.18,3488.0,152.26,152.55,152.17,152.18,3488.0
2023-12-26 14:30:00,152.2,152.3,151.78,151.84,3984.0,152.2,152.3,151.78,151.84,3984.0
2023-12-26 15:00:00,151.92,152.12,151.73,152.0,2919.0,151.92,152.12,151.73,152.0,2919.0
2023-12-26 15:30:00,151.99,152.41,151.91,152.32,17016.0,151.99,152.41,151.91,152.32,17016.0
2023-12-27 09:30:00,151.6,151.87,151.27,151.85,3371.0,151.6,151.87,151.27,151.85,3371.0
2023-12-27 10:00:00,151.88,152.37,150.73,151.0,4461.0,151.88,152.37,150.73,151.0,4461.0
2023-12-27 10:30:00,151.0,151.17,150.4,150.53,7717.0,151.0,151.17,150.4,150.53,7717.0
2023-12-27 11:00:00,150.25,150.92,150.24,150.53,9495.0,150.25,150.92,150.24,150.53,9495.0
2023-12-27 11:30:00,150.55,151.11,150.41,150.93,6280.0,150.55,151.11,150.41,150.93,6280.0
2023-12-27 12:00:00,151.53,151.54,151.38,151.46,800.0,151.53,151.54,151.38,151.46,800.0
2023-12-27 12:30:00,151.4,151.62,151.29,151.62,2596.0,151.4,151.62,151.29,151.62,2596.0
2023-12-27 13:00:00,151.72,152.31,151.72,151.78,2754.0,151.72,152.31,151.72,151.78,2754.0
2023-12-27 13:30:00,151.76,151.77,151.2,151.2,4782.0,151.76,151.77,151.2,151.2,4782.0
2023-12-27 14:00:00,151.03,151.06,150.5,151.06,2110.0,151.03,151.06,150.5,151.06,2110.0
2023-12-27 14:30:00,150.9,151.01,150.75,150.86,3341.0,150.9,151.01,150.75,150.86,3341.0
2023-12-27 15:00:00,150.87,151.13,150.76,150.98,3902.0,150.87,151.13,150.76,150.98,3902.0
2023-12-27 15:30:00,150.98,151.23,150.64,151.11,19819.0,150.98,151.23,150.64,151.11,19819.0
2023-12-28 09:30:00,150.34,150.98,150.14,150.72,3890.0,150.34,150.98,150.14,150.72,3890.0
2023-12-28 10:00:00,150.71,151.17,150.4,151.02,10286.0,150.71,151.17,150.4,151.02,10286.0
2023-12-28 10:30:00,150.91,151.17,150.54,150.97,7659.0,150.91,151.17,150.54,150.97,7659.0
2023-12-28 11:00:00,150.8,150.87,150.39,150.81,2510.0,150.8,150.87,150.39,150.81,2510.0
2023-12-28 11:30:00,150.73,150.85,150.51,150.51,3663.0,150.73,150.85,150.51,150.51,3663.0
2023-12-28 12:00:00,150.54,151.21,150.53,150.91,3481.0,150.54,151.21,150.53,150.91,3481.0
2023-12-28 12:30:00,150.93,151.05,150.78,150.94,2865.0,150.93,151.05,150.78,150.94,2865.0
2023-12-28 13:00:00,150.98,151.16,150.58,151.16,2550.0,150.98,151.16,150.58,151.16,2550.0
2023-12-28 13:30:00,151.07,151.38,151.02,151.16,2051.0,151.07,151.38,151.02,151.16,2051.0
2023-12-28 14:00:00,151.16,151.45,151.16,151.41,4215.0,151.16,151.45,151.16,151.41,4215.0
2023-12-28 14:30:00,151.41,151.5,151.04,151.09,3668.0,151.41,151.5,151.04,151.09,3668.0
2023-12-28 15:00:00,151.02,151.5,150.89,151.41,9310.0,151.02,151.5,150.89,151.41,9310.0
2023-12-28 15:30:00,151.52,151.69,151.37,151.51,26434.0,151.52,151.69,151.37,151.51,26434.0
2023-12-29 09:30:00,150.98,151.99,150.98,151.12,3389.0,150.98,151.99,150.98,151.12,3389.0
2023-12-29 10:00:00,151.1,151.3,150.75,150.75,2541.0,151.1,151.3,150.75,150.75,2541.0
2023-12-29 10:30:00,150.88,150.89,150.06,150.56,4316.0,150.88,150.89,150.06,150.56,4316.0
2023-12-29 11:00:00,150.61,150.61,150.0,150.0,4146.0,150.61,150.61,150.0,150.0,4146.0
2023-12-29 11:30:00,150.02,150.19,149.98,150.04,9741.0,150.02,150.19,149.98,150.04,9741.0
2023-12-29 12:00:00,150.09,150.09,149.55,149.55,2977.0,150.09,150.09,149.55,149.55,2977.0
2023-12-29 12:30:00,149.52,150.33,149.52,150.33,3486.0,149.52,150.33,149.52,150.33,3486.0
2023-12-29 13:00:00,150.19,150.65,149.98,150.41,2870.0,150.19,150.65,149.98,150.41,2870.0
2023-12-29 13:30:00,150.47,150.82,150.47,150.73,3403.0,150.47,150.82,150.47,150.73,3403.0
2023-12-29 14:00:00,150.61,150.74,150.37,150.37,2959.0,150.61,150.74,150.37,150.37,2959.0
2023-12-29 14:30:00,150.38,150.49,150.23,150.35,5375.0,150.38,150.49,150.23,150.35,5375.0
2023-12-29 15:00:00,150.43,150.84,150.12,150.8,7280.0,150.43,150.84,150.12,150.8,7280.0
2023-12-29 15:30:00,150.79,150.96,150.09,150.1,24916.0,150.79,150.96,150.09,150.1,24916.0
2024-01-02 09:30:00,149.84,151.9,148.8,151.41,9108.0,149.84,151.9,148.8,151.41,9108.0
2024-01-02 10:00:00,151.06,152.05,150.75,150.91,6569.0,151.06,152.05,150.75,150.91,6569.0
2024-01-02 10:30:00,150.64,151.67,150.46,151.13,7134.0,150.64,151.67,150.46,151.13,7134.0
2024-01-02 11:00:00,151.16,151.86,151.15,151.56,6126.0,151.16,151.86,151.15,151.56,6126.0
2024-01-02 11:30:00,151.57,152.6,151.42,152.6,3303.0,151.57,152.6,151.42,152.6,3303.0
2024-01-02 12:00:00,152.49,152.88,152.32,152.55,6311.0,152.49,152.88,152.32,152.55,6311.0
2024-01-02 12:30:00,152.37,152.48,151.91,151.91,6016.0,152.37,152.48,151.91,151.91,6016.0
2024-01-02 13:00:00,151.74,152.17,151.42,151.67,4353.0,151.74,152.17,151.42,151.67,4353.0
2024-01-02 13:30:00,151.64,151.9,150.99,151.12,4203.0,151.64,151.9,150.99,151.12,4203.0
2024-01-02 14:00:00,151.24,151.41,150.36,150.66,3995.0,151.24,151.41,150.36,150.66,3995.0
2024-01-02 14:30:00,150.63,150.64,150.07,150.34,8401.0,150.63,150.64,150.07,150.34,8401.0
2024-01-02 15:00:00,150.26,150.28,149.69,149.83,6001.0,150.26,150.28,149.69,149.83,6001.0
2024-01-02 15:30:00,149.83,150.83,149.74,150.51,26009.0,149.83,150.83,149.74,150.51,26009.0
2024-01-03 09:30:00,148.43,149.03,146.13,146.16,14554.0,148.43,149.03,146.13,146.16,14554.0
2024-01-03 10:00:00,146.61,147.35,146.08,147.07,8829.0,146.61,147.35,146.08,147.07,8829.0
2024-01-03 10:30:00,146.87,146.87,145.42,146.13,6528.0,146.87,146.87,145.42,146.13,6528.0
2024-01-03 11:00:00,146.3,146.96,146.29,146.92,4127.0,146.3,146.96,146.29,146.92,4127.0
2024-01-03 11:30:00,146.97,147.07,146.48,146.48,2981.0,146.97,147.07,146.48,146.48,2981.0
2024-01-03 12:00:00,146.63,146.64,145.96,146.07,3814.0,146.63,146.64,145.96,146.07,3814.0
2024-01-03 12:30:00,146.02,146.31,145.61,146.17,11745.0,146.02,146.31,145.61,146.17,11745.0
2024-01-03 13:00:00,146.38,146.66,146.24,146.46,4412.0,146.38,146.66,146.24,146.46,4412.0
2024-01-03 13:30:00,146.43,146.56,146.16,146.16,12472.0,146.43,146.56,146.16,146.16,12472.0
2024-01-03 14:00:00,146.1,146.16,144.61,145.47,10315.0,146.1,146.16,144.61,145.47,10315.0
2024-01-03 14:30:00,145.71,145.73,144.6,144.6,5964.0,145.71,145.73,144.6,144.6,5964.0
2024-01-03 15:00:00,144.66,144.72,143.57,143.81,12670.0,144.66,144.72,143.57,143.81,12670.0
2024-01-03 15:30:00,143.9,144.1,142.66,143.35,69314.0,143.9,144.1,142.66,143.35,69314.0
2024-01-04 09:30:00,142.83,143.5,142.01,142.85,14204.0,142.83,143.5,142.01,142.85,14204.0
2024-01-04 10:00:00,142.9,143.54,142.28,142.64,4904.0,142.9,143.54,142.28,142.64,4904.0
2024-01-04 10:30:00,142.59,142.62,142.07,142.09,15009.0,142.59,142.62,142.07,142.09,15009.0
2024-01-04 11:00:00,142.21,143.84,141.77,143.68,9214.0,142.21,143.84,141.77,143.68,9214.0
2024-01-04 11:30:00,143.16,143.64,142.51,142.83,3293.0,143.16,143.64,142.51,142.83,3293.0
2024-01-04 12:00:00,142.6,143.2,142.6,142.95,4997.0,142.6,143.2,142.6,142.95,4997.0
2024-01-04 12:30:00,142.96,142.96,142.33,142.46,6410.0,142.96,142.96,142.33,142.46,6410.0
2024-01-04 13:00:00,142.25,142.27,141.92,142.08,7388.0,142.25,142.27,141.92,142.08,7388.0
2024-01-04 13:30:00,142.06,142.19,141.43,141.45,6917.0,142.06,142.19,141.43,141.45,6917.0
2024-01-04 14:00:00,141.27,141.44,140.87,141.22,5844.0,141.27,141.44,140.87,141.22,5844.0
2024-01-04 14:30:00,141.19,141.24,140.8,140.95,8681.0,141.19,141.24,140.8,140.95,8681.0
2024-01-04 15:00:00,141.08,141.84,141.08,141.69,4901.0,141.08,141.84,141.08,141.69,4901.0
2024-01-04 15:30:00,141.82,141.82,140.71,140.76,22398.0,141.82,141.82,140.71,140.76,22398.0
2024-01-05 09:30:00,140.0,142.66,139.99,142.22,10055.0,140.0,142.66,139.99,142.22,10055.0
2024-01-05 10:00:00,142.05,142.79,141.87,142.08,8043.0,142.05,142.79,141.87,142.08,8043.0
2024-01-05 10:30:00,141.99,142.34,141.67,142.0,4129.0,141.99,142.34,141.67,142.0,4129.0
2024-01-05 11:00:00,141.98,142.04,140.97,140.97,6712.0,141.98,142.04,140.97,140.97,6712.0
2024-01-05 11:30:00,141.17,141.18,140.27,140.61,13312.0,141.17,141.18,140.27,140.61,13312.0
2024-01-05 12:00:00,140.54,140.87,139.88,140.46,4298.0,140.54,140.87,139.88,140.46,4298.0
2024-01-05 12:30:00,140.45,140.47,140.07,140.13,3347.0,140.45,140.47,140.07,140.13,3347.0
2024-01-05 13:00:00,140.09,140.52,140.0,140.52,4217.0,140.09,140.52,140.0,140.52,4217.0
2024-01-05 13:30:00,140.69,140.92,140.54,140.58,3447.0,140.69,140.92,140.54,140.58,3447.0
2024-01-05 14:00:00,140.68,140.97,140.68,140.72,4534.0,140.68,140.97,140.68,140.72,4534.0
2024-01-05 14:30:00,140.76,140.76,139.8,139.95,4682.0,140.76,140.76,139.8,139.95,4682.0
2024-01-05 15:00:00,139.99,140.9,139.99,140.65,6483.0,139.99,140.9,139.99,140.65,6483.0
2024-01-05 15:30:00,140.79,140.81,140.14,140.2,21474.0,140.79,140.81,140.14,140.2,21474.0
2024-01-08 09:30:00,140.5,140.93,138.9,140.93,13044.0,140.5,140.93,138.9,140.93,13044.0
2024-01-08 10:00:00,141.09,142.7,141.05,142.35,5198.0,141.09,142.7,141.05,142.35,5198.0
2024-01-08 10:30:00,142.62,144.05,142.49,143.69,15134.0,142.62,144.05,142.49,143.69,15134.0
2024-01-08 11:00:00,143.77,143.77,143.17,143.17,2100.0,143.77,143.77,143.17,143.17,2100.0
2024-01-08 11:30:00,143.49,143.62,143.15,143.15,2873.0,143.49,143.62,143.15,143.15,2873.0
2024-01-08 12:00:00,143.22,143.23,142.53,142.61,2768.0,143.22,143.23,142.53,142.61,2768.0
2024-01-08 12:30:00,142.73,143.57,142.6,143.57,2708.0,142.73,143.57,142.6,143.57,2708.0
2024-01-08 13:00:00,143.67,143.82,143.38,143.55,3537.0,143.67,143.82,143.38,143.55,3537.0
2024-01-08 13:30:00,143.54,143.67,143.32,143.5,1987.0,143.54,143.67,143.32,143.5,1987.0
2024-01-08 14:00:00,143.43,143.8,143.28,143.7,3870.0,143.43,143.8,143.28,143.7,3870.0
2024-01-08 14:30:00,143.76,143.76,143.33,143.53,3734.0,143.76,143.76,143.33,143.53,3734.0
2024-01-08 15:00:00,143.34,143.41,142.96,143.17,10842.0,143.34,143.41,142.96,143.17,10842.0
2024-01-08 15:30:00,143.19,143.77,143.1,143.14,37513.0,143.19,143.77,143.1,143.14,37513.0
2024-01-09 09:30:00,141.88,142.67,141.08,142.67,9678.0,141.88,142.67,141.08,142.67,9678.0
2024-01-09 10:00:00,142.9,143.39,142.4,142.95,2967.0,142.9,143.39,142.4,142.95,2967.0
2024-01-09 10:30:00,142.78,142.98,142.23,142.35,6817.0,142.78,142.98,142.23,142.35,6817.0
2024-01-09 11:00:00,142.34,142.65,142.04,142.65,4333.0,142.34,142.65,142.04,142.65,4333.0
2024-01-09 11:30:00,142.81,142.81,142.25,142.48,2311.0,142.81,142.81,142.25,142.48,2311.0
2024-01-09 12:00:00,142.35,142.55,142.35,142.55,900.0,142.35,142.55,142.35,142.55,900.0
2024-01-09 12:30:00,142.46,142.66,142.45,142.66,1102.0,142.46,142.66,142.45,142.66,1102.0
2024-01-09 13:00:00,142.73,142.84,142.39,142.39,1549.0,142.73,142.84,142.39,142.39,1549.0
2024-01-09 13:30:00,142.11,143.34,141.95,143.17,6957.0,142.11,143.34,141.95,143.17,6957.0
2024-01-09 14:00:00,143.2,143.24,142.38,142.38,1502.0,143.2,143.24,142.38,142.38,1502.0
2024-01-09 14:30:00,142.15,142.47,141.53,142.18,26297.0,142.15,142.47,141.53,142.18,26297.0
2024-01-09 15:00:00,142.28,142.67,142.23,142.4,7313.0,142.28,142.67,142.23,142.4,7313.0
2024-01-09 15:30:00,142.45,143.23,142.26,143.2,31938.0,142.45,143.23,142.26,143.2,31938.0
2024-01-10 09:30:00,143.38,144.23,141.91,142.42,7506.0,143.38,144.23,141.91,142.42,7506.0
2024-01-10 10:00:00,142.27,142.81,141.18,142.81,17321.0,142.27,142.81,141.18,142.81,17321.0
2024-01-10 10:30:00,143.04,143.07,142.62,142.9,11129.0,143.04,143.07,142.62,142.9,11129.0
2024-01-10 11:00:00,142.82,143.0,142.37,142.62,11867.0,142.82,143.0,142.37,142.62,11867.0
2024-01-10 11:30:00,142.55,142.82,142.36,142.72,4404.0,142.55,142.82,142.36,142.72,4404.0
2024-01-10 12:00:00,142.72,142.74,142.47,142.6,6410.0,142.72,142.74,142.47,142.6,6410.0
2024-01-10 12:30:00,142.62,142.63,142.1,142.12,3293.0,142.62,142.63,142.1,142.12,3293.0
2024-01-10 13:00:00,142.12,142.73,141.83,142.61,19250.0,142.12,142.73,141.83,142.61,19250.0
2024-01-10 13:30:00,142.45,142.63,142.26,142.63,3696.0,142.45,142.63,142.26,142.63,3696.0
2024-01-10 14:00:00,142.56,142.83,142.42,142.78,5869.0,142.56,142.83,142.42,142.78,5869.0
2024-01-10 14:30:00,142.81,143.09,142.53,142.87,4764.0,142.81,143.09,142.53,142.87,4764.0
2024-01-10 15:00:00,142.99,143.1,142.38,142.56,17333.0,142.99,143.1,142.38,142.56,17333.0
2024-01-10 15:30:00,142.37,142.8,142.36,142.4,78791.0,142.37,142.8,142.36,142.4,78791.0
2024-01-11 09:30:00,141.65,141.88,139.27,139.75,32066.0,141.65,141.88,139.27,139.75,32066.0
2024-01-11 10:00:00,139.49,140.0,137.7,138.24,27651.0,139.49,140.0,137.7,138.24,27651.0
2024-01-11 10:30:00,138.23,139.33,138.23,138.81,13507.0,138.23,139.33,138.23,138.81,13507.0
2024-01-11 11:00:00,138.57,138.78,138.09,138.14,13845.0,138.57,138.78,138.09,138.14,13845.0
2024-01-11 11:30:00,138.08,139.0,137.99,138.96,18109.0,138.08,139.0,137.99,138.96,18109.0
2024-01-11 12:00:00,138.96,139.5,138.79,138.99,9116.0,138.96,139.5,138.79,138.99,9116.0
2024-01-11 12:30:00,138.91,140.08,138.88,140.08,6149.0,138.91,140.08,138.88,140.08,6149.0
2024-01-11 13:00:00,140.09,140.98,140.08,140.91,17176.0,140.09,140.98,140.08,140.91,17176.0
2024-01-11 13:30:00,140.78,140.96,140.45,140.94,15523.0,140.78,140.96,140.45,140.94,15523.0
2024-01-11 14:00:00,141.01,141.01,140.15,140.39,4900.0,141.01,141.01,140.15,140.39,4900.0
2024-01-11 14:30:00,140.34,141.3,140.31,140.99,23417.0,140.34,141.3,140.31,140.99,23417.0
2024-01-11 15:00:00,141.03,141.53,140.83,141.4,22981.0,141.03,141.53,140.83,141.4,22981.0
2024-01-11 15:30:00,141.34,141.57,140.93,141.28,34500.0,141.34,141.57,140.93,141.28,34500.0
2024-01-12 09:30:00,141.77,142.6,140.85,140.85,3863.0,141.77,142.6,140.85,140.85,3863.0
2024-01-12 10:00:00,140.22,140.33,138.9,139.07,6140.0,140.22,140.33,138.9,139.07,6140.0
2024-01-12 10:30:00,138.9,139.11,137.61,137.87,9307.0,138.9,139.11,137.61,137.87,9307.0
2024-01-12 11:00:00,137.43,137.7,137.08,137.29,15138.0,137.43,137.7,137.08,137.29,15138.0
2024-01-12 11:30:00,137.31,137.31,135.71,136.37,15271.0,137.31,137.31,135.71,136.37,15271.0
2024-01-12 12:00:00,136.63,136.76,136.16,136.31,6868.0,136.63,136.76,136.16,136.31,6868.0
2024-01-12 12:30:00,136.31,136.74,136.07,136.21,10479.0,136.31,136.74,136.07,136.21,10479.0
2024-01-12 13:00:00,136.21,136.34,135.74,135.81,16178.0,136.21,136.34,135.74,135.81,16178.0
2024-01-12 13:30:00,135.96,136.44,135.71,136.33,20055.0,135.96,136.44,135.71,136.33,20055.0
2024-01-12 14:00:00,136.33,136.43,135.64,135.74,9778.0,136.33,136.43,135.64,135.74,9778.0
2024-01-12 14:30:00,135.64,135.85,135.0,135.61,9320.0,135.64,135.85,135.0,135.61,9320.0
2024-01-12 15:00:00,135.56,135.56,134.5,134.58,6845.0,135.56,135.56,134.5,134.58,6845.0
2024-01-12 15:30:00,134.45,135.95,134.45,135.74,61328.0,134.45,135.95,134.45,135.74,61328.0
2024-01-16 09:30:00,134.39,134.39,133.13,133.43,25677.0,134.39,134.39,133.13,133.43,25677.0
2024-01-16 10:00:00,133.67,136.63,133.67,136.63,14002.0,133.67,136.63,133.67,136.63,14002.0
2024-01-16 10:30:00,136.6,137.18,136.47,136.94,6788.0,136.6,137.18,136.47,136.94,6788.0
2024-01-16 11:00:00,136.79,137.29,136.07,137.1,18879.0,136.79,137.29,136.07,137.1,18879.0
2024-01-16 11:30:00,137.23,137.8,137.03,137.8,7360.0,137.23,137.8,137.03,137.8,7360.0
2024-01-16 12:00:00,137.78,137.92,137.26,137.34,10168.0,137.78,137.92,137.26,137.34,10168.0
2024-01-16 12:30:00,137.24,137.44,137.05,137.28,7574.0,137.24,137.44,137.05,137.28,7574.0
2024-01-16 13:00:00,137.15,137.65,137.0,137.6,8860.0,137.15,137.65,137.0,137.6,8860.0
2024-01-16 13:30:00,137.54,137.61,136.75,137.3,21147.0,137.54,137.61,136.75,137.3,21147.0
2024-01-16 14:00:00,137.3,137.89,137.3,137.81,8104.0,137.3,137.89,137.3,137.81,8104.0
2024-01-16 14:30:00,137.88,138.21,137.07,137.55,16747.0,137.88,138.21,137.07,137.55,16747.0
2024-01-16 15:00:00,137.5,137.61,136.87,137.32,5899.0,137.5,137.61,136.87,137.32,5899.0
2024-01-16 15:30:00,137.27,137.82,137.09,137.82,39612.0,137.27,137.82,137.09,137.82,39612.0
2024-01-17 09:30:00,137.48,137.51,135.62,135.62,13861.0,137.48,137.51,135.62,135.62,13861.0
2024-01-17 10:00:00,135.55,137.06,135.55,136.39,6217.0,135.55,137.06,135.55,136.39,6217.0
2024-01-17 10:30:00,136.35,138.05,136.33,138.01,9749.0,136.35,138.05,136.33,138.01,9749.0
2024-01-17 11:00:00,138.01,138.42,137.95,138.21,5818.0,138.01,138.42,137.95,138.21,5818.0
2024-01-17 11:30:00,138.25,138.91,138.18,138.89,10249.0,138.25,138.91,138.18,138.89,10249.0
2024-01-17 12:00:00,138.88,139.18,138.83,139.04,12763.0,138.88,139.18,138.83,139.04,12763.0
2024-01-17 12:30:00,139.05,139.1,138.75,138.9,20431.0,139.05,139.1,138.75,138.9,20431.0
2024-01-17 13:00:00,138.82,139.04,138.3,138.68,16740.0,138.82,139.04,138.3,138.68,16740.0
2024-01-17 13:30:00,138.68,138.72,138.0,138.64,11504.0,138.68,138.72,138.0,138.64,11504.0
2024-01-17 14:00:00,138.73,138.98,138.43,138.8,12643.0,138.73,138.98,138.43,138.8,12643.0
2024-01-17 14:30:00,138.8,139.19,138.8,139.09,11192.0,138.8,139.19,138.8,139.09,11192.0
2024-01-17 15:00:00,139.19,139.32,138.93,139.2,13466.0,139.19,139.32,138.93,139.2,13466.0
2024-01-17 15:30:00,139.2,139.62,139.08,139.18,57577.0,139.2,139.62,139.08,139.18,57577.0
2024-01-18 09:30:00,140.28,140.94,139.85,140.38,5490.0,140.28,140.94,139.85,140.38,5490.0
2024-01-18 10:00:00,140.64,141.38,140.43,140.45,8219.0,140.64,141.38,140.43,140.45,8219.0
2024-01-18 10:30:00,140.67,141.27,139.89,140.03,4364.0,140.67,141.27,139.89,140.03,4364.0
2024-01-18 11:00:00,140.0,140.35,139.65,140.35,5624.0,140.0,140.35,139.65,140.35,5624.0
2024-01-18 11:30:00,140.55,140.86,140.26,140.51,3195.0,140.55,140.86,140.26,140.51,3195.0
2024-01-18 12:00:00,140.42,140.42,139.82,140.2,5192.0,140.42,140.42,139.82,140.2,5192.0
2024-01-18 12:30:00,140.25,140.51,140.24,140.3,3560.0,140.25,140.51,140.24,140.3,3560.0
2024-01-18 13:00:00,140.3,140.31,139.91,140.29,5719.0,140.3,140.31,139.91,140.29,5719.0
2024-01-18 13:30:00,140.31,140.84,140.31,140.69,3241.0,140.31,140.84,140.31,140.69,3241.0
2024-01-18 14:00:00,140.71,140.89,140.53,140.8,1805.0,140.71,140.89,140.53,140.8,1805.0
2024-01-18 14:30:00,140.99,141.12,140.48,140.81,4850.0,140.99,141.12,140.48,140.81,4850.0
2024-01-18 15:00:00,140.77,140.86,140.48,140.67,4950.0,140.77,140.86,140.48,140.67,4950.0
2024-01-18 15:30:00,140.67,140.99,140.61,140.71,20993.0,140.67,140.99,140.61,140.71,20993.0
2024-01-19 09:30:00,140.68,140.93,138.92,140.04,5015.0,140.68,140.93,138.92,140.04,5015.0
2024-01-19 10:00:00,140.14,140.14,138.53,139.42,11046.0,140.14,140.14,138.53,139.42,11046.0
2024-01-19 10:30:00,139.49,139.59,139.1,139.56,3673.0,139.49,139.59,139.1,139.56,3673.0
2024-01-19 11:00:00,139.53,140.27,139.52,139.83,3776.0,139.53,140.27,139.52,139.83,3776.0
2024-01-19 11:30:00,139.89,140.15,139.54,140.15,2413.0,139.89,140.15,139.54,140.15,2413.0
2024-01-19 12:00:00,140.06,140.22,139.82,140.22,3416.0,140.06,140.22,139.82,140.22,3416.0
2024-01-19 12:30:00,140.22,140.32,139.87,140.13,6051.0,140.22,140.32,139.87,140.13,6051.0
2024-01-19 13:00:00,140.39,140.96,140.32,140.91,2875.0,140.39,140.96,140.32,140.91,2875.0
2024-01-19 13:30:00,140.77,141.61,140.77,141.46,5256.0,140.77,141.61,140.77,141.46,5256.0
2024-01-19 14:00:00,141.64,142.54,141.54,142.44,4382.0,141.64,142.54,141.54,142.44,4382.0
2024-01-19 14:30:00,142.26,142.41,141.54,142.01,5010.0,142.26,142.41,141.54,142.01,5010.0
2024-01-19 15:00:00,142.0,142.15,141.32,141.43,3283.0,142.0,142.15,141.32,141.43,3283.0
2024-01-19 15:30:00,141.31,141.35,140.4,140.58,29094.0,141.31,141.35,140.4,140.58,29094.0
2024-01-22 09:30:00,141.27,143.01,141.2,142.66,60813.0,141.27,143.01,141.2,142.66,60813.0
2024-01-22 10:00:00,143.0,143.68,142.64,142.64,85078.0,143.0,143.68,142.64,142.64,85078.0
2024-01-22 10:30:00,142.49,143.27,142.49,143.1,15293.0,142.49,143.27,142.49,143.1,15293.0
2024-01-22 11:00:00,142.98,144.09,142.8,143.7,114458.0,142.98,144.09,142.8,143.7,114458.0
2024-01-22 11:30:00,143.68,143.7,142.93,143.41,4537.0,143.68,143.7,142.93,143.41,4537.0
2024-01-22 12:00:00,143.4,143.48,143.02,143.13,18241.0,143.4,143.48,143.02,143.13,18241.0
2024-01-22 12:30:00,143.15,143.54,143.13,143.27,58574.0,143.15,143.54,143.13,143.27,58574.0
2024-01-22 13:00:00,143.14,143.34,142.56,142.56,8456.0,143.14,143.34,142.56,142.56,8456.0
2024-01-22 13:30:00,142.67,143.29,142.67,143.2,57944.0,142.67,143.29,142.67,143.2,57944.0
2024-01-22 14:00:00,143.25,143.47,141.27,141.83,27365.0,143.25,143.47,141.27,141.83,27365.0
2024-01-22 14:30:00,141.83,142.78,141.69,142.78,10734.0,141.83,142.78,141.69,142.78,10734.0
2024-01-22 15:00:00,142.8,142.8,142.36,142.72,4381.0,142.8,142.8,142.36,142.72,4381.0
2024-01-22 15:30:00,142.88,143.17,142.52,142.65,49145.0,142.88,143.17,142.52,142.65,49145.0
2024-01-23 09:30:00,143.6,144.14,141.96,143.27,15461.0,143.6,144.14,141.96,143.27,15461.0
2024-01-23 10:00:00,143.08,143.86,142.91,142.93,15260.0,143.08,143.86,142.91,142.93,15260.0
2024-01-23 10:30:00,142.71,142.91,140.53,141.19,24350.0,142.71,142.91,140.53,141.19,24350.0
2024-01-23 11:00:00,140.99,141.76,140.74,140.91,8374.0,140.99,141.76,140.74,140.91,8374.0
2024-01-23 11:30:00,140.88,141.84,140.62,141.66,6886.0,140.88,141.84,140.62,141.66,6886.0
2024-01-23 12:00:00,141.18,141.18,140.43,140.64,6714.0,141.18,141.18,140.43,140.64,6714.0
2024-01-23 12:30:00,140.65,140.68,140.16,140.44,7587.0,140.65,140.68,140.16,140.44,7587.0
2024-01-23 13:00:00,140.47,140.51,140.11,140.35,5867.0,140.47,140.51,140.11,140.35,5867.0
2024-01-23 13:30:00,140.18,140.56,140.04,140.28,6522.0,140.18,140.56,140.04,140.28,6522.0
2024-01-23 14:00:00,140.23,140.42,140.12,140.42,5515.0,140.23,140.42,140.12,140.42,5515.0
2024-01-23 14:30:00,140.43,140.87,140.26,140.8,6572.0,140.43,140.87,140.26,140.8,6572.0
2024-01-23 15:00:00,140.81,141.18,140.57,140.7,8363.0,140.81,141.18,140.57,140.7,8363.0
2024-01-23 15:30:00,140.6,140.72,139.66,139.83,32698.0,140.6,140.72,139.66,139.83,32698.0
2024-01-24 09:30:00,141.65,141.65,139.13,139.15,11797.0,141.65,141.65,139.13,139.15,11797.0
2024-01-24 10:00:00,139.01,139.1,137.6,138.47,6845.0,139.01,139.1,137.6,138.47,6845.0
2024-01-24 10:30:00,138.39,139.8,138.05,138.74,6140.0,138.39,139.8,138.05,138.74,6140.0
2024-01-24 11:00:00,139.13,139.29,138.66,139.18,4405.0,139.13,139.29,138.66,139.18,4405.0
2024-01-24 11:30:00,139.01,139.26,138.94,139.26,6694.0,139.01,139.26,138.94,139.26,6694.0
2024-01-24 12:00:00,139.2,139.2,138.64,138.85,5961.0,139.2,139.2,138.64,138.85,5961.0
2024-01-24 12:30:00,138.69,138.75,138.32,138.32,3593.0,138.69,138.75,138.32,138.32,3593.0
2024-01-24 13:00:00,138.36,138.38,138.05,138.08,7852.0,138.36,138.38,138.05,138.08,7852.0
2024-01-24 13:30:00,138.24,138.24,137.63,137.77,11190.0,138.24,138.24,137.63,137.77,11190.0
2024-01-24 14:00:00,137.72,137.81,136.77,136.83,8183.0,137.72,137.81,136.77,136.83,8183.0
2024-01-24 14:30:00,137.12,137.46,136.76,136.95,14428.0,137.12,137.46,136.76,136.95,14428.0
2024-01-24 15:00:00,136.94,137.07,136.54,136.65,9828.0,136.94,137.07,136.54,136.65,9828.0
2024-01-24 15:30:00,136.67,137.11,136.65,136.99,40190.0,136.67,137.11,136.65,136.99,40190.0
2024-01-25 09:30:00,137.9,138.6,137.36,137.55,9220.0,137.9,138.6,137.36,137.55,9220.0
2024-01-25 10:00:00,137.85,138.2,137.04,137.04,5956.0,137.85,138.2,137.04,137.04,5956.0
2024-01-25 10:30:00,136.95,136.99,136.55,136.84,2327.0,136.95,136.99,136.55,136.84,2327.0
2024-01-25 11:00:00,136.52,137.47,136.5,137.47,29699.0,136.52,137.47,136.5,137.47,29699.0
2024-01-25 11:30:00,137.31,137.33,136.73,137.06,10809.0,137.31,137.33,136.73,137.06,10809.0
2024-01-25 12:00:00,136.96,137.42,136.81,137.37,8491.0,136.96,137.42,136.81,137.37,8491.0
2024-01-25 12:30:00,137.29,137.61,137.12,137.55,9970.0,137.29,137.61,137.12,137.55,9970.0
2024-01-25 13:00:00,137.71,138.5,137.71,138.49,20778.0,137.71,138.5,137.71,138.49,20778.0
2024-01-25 13:30:00,138.34,138.81,138.2,138.21,4807.0,138.34,138.81,138.2,138.21,4807.0
2024-01-25 14:00:00,137.99,138.12,137.75,137.95,9217.0,137.99,138.12,137.75,137.95,9217.0
2024-01-25 14:30:00,137.96,138.23,137.45,137.67,9042.0,137.96,138.23,137.45,137.67,9042.0
2024-01-25 15:00:00,137.61,137.71,137.19,137.65,11561.0,137.61,137.71,137.19,137.65,11561.0
2024-01-25 15:30:00,137.63,138.29,137.61,138.25,53926.0,137.63,138.29,137.61,138.25,53926.0
2024-01-26 09:30:00,138.4,140.2,138.3,139.55,13715.0,138.4,140.2,138.3,139.55,13715.0
2024-01-26 10:00:00,139.56,140.04,139.11,139.61,11909.0,139.56,140.04,139.11,139.61,11909.0
2024-01-26 10:30:00,139.59,140.25,139.42,139.68,3698.0,139.59,140.25,139.42,139.68,3698.0
2024-01-26 11:00:00,139.48,139.5,139.11,139.42,2196.0,139.48,139.5,139.11,139.42,2196.0
2024-01-26 11:30:00,138.93,139.25,138.92,139.14,800.0,138.93,139.25,138.92,139.14,800.0
2024-01-26 12:00:00,139.08,139.18,138.75,139.08,3345.0,139.08,139.18,138.75,139.08,3345.0
2024-01-26 12:30:00,139.22,139.98,139.08,139.98,11649.0,139.22,139.98,139.08,139.98,11649.0
2024-01-26 13:00:00,139.84,140.19,139.8,140.0,7243.0,139.84,140.19,139.8,140.0,7243.0
2024-01-26 13:30:00,140.02,140.09,139.38,139.5,3068.0,140.02,140.09,139.38,139.5,3068.0
2024-01-26 14:00:00,139.48,139.85,139.48,139.77,3208.0,139.48,139.85,139.48,139.77,3208.0
2024-01-26 14:30:00,139.81,140.02,139.76,139.89,4447.0,139.81,140.02,139.76,139.89,4447.0
2024-01-26 15:00:00,139.9,140.03,139.62,139.7,4972.0,139.9,140.03,139.62,139.7,4972.0
2024-01-26 15:30:00,139.65,140.28,139.51,140.26,28213.0,139.65,140.28,139.51,140.26,28213.0
2024-01-29 09:30:00,140.28,141.14,140.26,140.68,11897.0,140.28,141.14,140.26,140.68,11897.0
2024-01-29 10:00:00,140.69,141.71,140.21,141.38,15848.0,140.69,141.71,140.21,141.38,15848.0
2024-01-29 10:30:00,141.51,142.0,141.27,141.92,5041.0,141.51,142.0,141.27,141.92,5041.0
2024-01-29 11:00:00,141.92,142.17,141.84,142.08,7401.0,141.92,142.17,141.84,142.08,7401.0
2024-01-29 11:30:00,142.11,142.22,141.92,142.14,5834.0,142.11,142.22,141.92,142.14,5834.0
2024-01-29 12:00:00,142.21,142.27,141.87,142.25,6703.0,142.21,142.27,141.87,142.25,6703.0
2024-01-29 12:30:00,142.16,142.62,142.16,142.47,6573.0,142.16,142.62,142.16,142.47,6573.0
2024-01-29 13:00:00,142.47,142.88,142.26,142.84,4215.0,142.47,142.88,142.26,142.84,4215.0
2024-01-29 13:30:00,142.89,142.91,142.37,142.37,2934.0,142.89,142.91,142.37,142.37,2934.0
2024-01-29 14:00:00,142.63,142.76,142.49,142.73,10576.0,142.63,142.76,142.49,142.73,10576.0
2024-01-29 14:30:00,142.7,143.06,142.68,142.78,3949.0,142.7,143.06,142.68,142.78,3949.0
2024-01-29 15:00:00,142.79,143.84,142.79,143.81,5686.0,142.79,143.84,142.79,143.81,5686.0
2024-01-29 15:30:00,143.89,143.93,143.04,143.25,26907.0,143.89,143.93,143.04,143.25,26907.0
2024-01-30 09:30:00,142.54,145.91,142.43,145.91,8033.0,142.54,145.91,142.43,145.91,8033.0
2024-01-30 10:00:00,145.74,145.74,143.72,144.09,12131.0,145.74,145.74,143.72,144.09,12131.0
2024-01-30 10:30:00,143.99,144.55,143.88,144.16,7445.0,143.99,144.55,143.88,144.16,7445.0
2024-01-30 11:00:00,144.29,144.29,143.6,143.84,1335.0,144.29,144.29,143.6,143.84,1335.0
2024-01-30 11:30:00,143.78,144.19,143.73,144.18,3982.0,143.78,144.19,143.73,144.18,3982.0
2024-01-30 12:00:00,144.01,144.31,143.87,144.13,3395.0,144.01,144.31,143.87,144.13,3395.0
2024-01-30 12:30:00,143.97,144.16,143.79,144.13,2014.0,143.97,144.16,143.79,144.13,2014.0
2024-01-30 13:00:00,143.97,144.69,143.83,144.65,2609.0,143.97,144.69,143.83,144.65,2609.0
2024-01-30 13:30:00,144.75,144.77,144.13,144.14,2772.0,144.75,144.77,144.13,144.14,2772.0
2024-01-30 14:00:00,144.21,144.61,144.2,144.24,3468.0,144.21,144.61,144.2,144.24,3468.0
2024-01-30 14:30:00,144.32,144.47,144.12,144.41,2053.0,144.32,144.47,144.12,144.41,2053.0
2024-01-30 15:00:00,144.19,144.19,143.46,143.78,5885.0,144.19,144.19,143.46,143.78,5885.0
2024-01-30 15:30:00,143.68,143.68,143.08,143.27,17114.0,143.68,143.68,143.08,143.27,17114.0
2024-01-31 09:30:00,139.71,141.31,137.13,138.13,39367.0,139.71,141.31,137.13,138.13,39367.0
2024-01-31 10:00:00,138.32,139.35,137.36,139.35,18416.0,138.32,139.35,137.36,139.35,18416.0
2024-01-31 10:30:00,139.53,141.24,139.17,141.24,13041.0,139.53,141.24,139.17,141.24,13041.0
2024-01-31 11:00:00,141.22,141.53,140.68,140.78,13849.0,141.22,141.53,140.68,140.78,13849.0
2024-01-31 11:30:00,140.91,141.43,140.66,141.31,7569.0,140.91,141.43,140.66,141.31,7569.0
2024-01-31 12:00:00,141.41,142.38,141.41,142.26,10065.0,141.41,142.38,141.41,142.26,10065.0
2024-01-31 12:30:00,142.49,142.79,141.83,142.61,14743.0,142.49,142.79,141.83,142.61,14743.0
2024-01-31 13:00:00,142.56,142.56,141.73,141.77,6394.0,142.56,142.56,141.73,141.77,6394.0
2024-01-31 13:30:00,142.03,142.44,141.93,142.08,8698.0,142.03,142.44,141.93,142.08,8698.0
2024-01-31 14:00:00,141.97,141.97,140.84,141.22,7486.0,141.97,141.97,140.84,141.22,7486.0
2024-01-31 14:30:00,140.9,143.23,140.76,141.64,14737.0,140.9,143.23,140.76,141.64,14737.0
2024-01-31 15:00:00,141.22,141.44,139.4,140.46,18098.0,141.22,141.44,139.4,140.46,18098.0
2024-01-31 15:30:00,140.4,140.5,139.31,139.65,94728.0,140.4,140.5,139.31,139.65,94728.0
2024-02-01 09:30:00,141.11,143.97,141.11,143.78,20081.0,141.11,143.97,141.11,143.78,20081.0
2024-02-01 10:00:00,143.35,144.09,141.91,143.18,6378.0,143.35,144.09,141.91,143.18,6378.0
2024-02-01 10:30:00,142.68,142.91,140.88,141.22,7950.0,142.68,142.91,140.88,141.22,7950.0
2024-02-01 11:00:00,141.09,141.74,140.97,141.34,14616.0,141.09,141.74,140.97,141.34,14616.0
2024-02-01 11:30:00,141.55,142.28,141.51,142.09,7238.0,141.55,142.28,141.51,142.09,7238.0
2024-02-01 12:00:00,142.14,143.02,142.14,142.5,16891.0,142.14,143.02,142.14,142.5,16891.0
2024-02-01 12:30:00,142.49,143.76,142.42,143.5,12287.0,142.49,143.76,142.42,143.5,12287.0
2024-02-01 13:00:00,143.52,143.7,142.57,142.62,17531.0,143.52,143.7,142.57,142.62,17531.0
2024-02-01 13:30:00,142.6,143.91,142.44,143.9,22661.0,142.6,143.91,142.44,143.9,22661.0
2024-02-01 14:00:00,143.92,144.2,143.49,143.92,10480.0,143.92,144.2,143.49,143.92,10480.0
2024-02-01 14:30:00,143.73,144.03,143.33,143.88,6686.0,143.73,144.03,143.33,143.88,6686.0
2024-02-01 15:00:00,143.86,145.76,142.73,145.71,100654.0,143.86,145.76,142.73,145.71,100654.0
2024-02-01 15:30:00,145.75,147.16,145.46,145.63,127948.0,145.75,147.16,145.46,145.63,127948.0
2024-02-02 09:30:00,143.18,146.29,143.18,145.35,13376.0,143.18,146.29,143.18,145.35,13376.0
2024-02-02 10:00:00,145.13,145.33,143.83,144.9,13977.0,145.13,145.33,143.83,144.9,13977.0
2024-02-02 10:30:00,144.62,144.85,143.88,144.65,7952.0,144.62,144.85,143.88,144.65,7952.0
2024-02-02 11:00:00,144.55,145.08,144.3,145.07,7177.0,144.55,145.08,144.3,145.07,7177.0
2024-02-02 11:30:00,145.19,145.34,144.84,145.09,5178.0,145.19,145.34,144.84,145.09,5178.0
2024-02-02 12:00:00,145.01,145.37,144.69,145.37,7587.0,145.01,145.37,144.69,145.37,7587.0
2024-02-02 12:30:00,145.37,145.87,144.83,145.24,11389.0,145.37,145.87,144.83,145.24,11389.0
2024-02-02 13:00:00,145.41,146.45,145.41,146.45,16988.0,145.41,146.45,145.41,146.45,16988.0
2024-02-02 13:30:00,146.5,146.98,146.5,146.78,5379.0,146.5,146.98,146.5,146.78,5379.0
2024-02-02 14:00:00,146.95,148.17,146.95,147.76,15155.0,146.95,148.17,146.95,147.76,15155.0
2024-02-02 14:30:00,147.75,148.2,147.49,148.03,14198.0,147.75,148.2,147.49,148.03,14198.0
2024-02-02 15:00:00,148.12,148.12,147.01,147.47,15365.0,148.12,148.12,147.01,147.47,15365.0
2024-02-02 15:30:00,147.48,147.48,145.74,146.7,55417.0,147.48,147.48,145.74,146.7,55417.0
2024-02-05 09:30:00,144.74,146.52,143.83,144.28,14515.0,144.74,146.52,143.83,144.28,14515.0
2024-02-05 10:00:00,144.14,144.18,142.86,143.06,28880.0,144.14,144.18,142.86,143.06,28880.0
2024-02-05 10:30:00,143.04,143.78,142.39,143.78,23926.0,143.04,143.78,142.39,143.78,23926.0
2024-02-05 11:00:00,143.81,144.15,143.49,143.86,14969.0,143.81,144.15,143.49,143.86,14969.0
2024-02-05 11:30:00,143.79,144.28,143.79,143.87,9489.0,143.79,144.28,143.79,143.87,9489.0
2024-02-05 12:00:00,144.02,144.47,143.93,144.41,3481.0,144.02,144.47,143.93,144.41,3481.0
2024-02-05 12:30:00,144.45,144.59,143.9,144.14,4358.0,144.45,144.59,143.9,144.14,4358.0
2024-02-05 13:00:00,144.15,144.3,143.52,143.52,6158.0,144.15,144.3,143.52,143.52,6158.0
2024-02-05 13:30:00,143.36,143.99,143.36,143.8,6257.0,143.36,143.99,143.36,143.8,6257.0
2024-02-05 14:00:00,143.79,143.8,143.02,143.59,23493.0,143.79,143.8,143.02,143.59,23493.0
2024-02-05 14:30:00,143.79,144.14,143.53,143.99,8070.0,143.79,144.14,143.53,143.99,8070.0
2024-02-05 15:00:00,144.0,144.23,143.66,143.96,14676.0,144.0,144.23,143.66,143.96,14676.0
2024-02-05 15:30:00,143.93,144.26,143.19,143.88,67966.0,143.93,144.26,143.19,143.88,67966.0
2024-02-06 09:30:00,143.83,145.54,143.46,144.46,9920.0,143.83,145.54,143.46,144.46,9920.0
2024-02-06 10:00:00,144.11,144.37,143.57,143.63,4660.0,144.11,144.37,143.57,143.63,4660.0
2024-02-06 10:30:00,143.84,144.15,143.09,143.42,31734.0,143.84,144.15,143.09,143.42,31734.0
2024-02-06 11:00:00,143.27,143.65,142.98,143.64,14651.0,143.27,143.65,142.98,143.64,14651.0
2024-02-06 11:30:00,143.69,144.07,142.99,143.9,20743.0,143.69,144.07,142.99,143.9,20743.0
2024-02-06 12:00:00,143.81,144.19,143.74,144.07,6831.0,143.81,144.19,143.74,144.07,6831.0
2024-02-06 12:30:00,144.08,144.44,144.03,144.34,5625.0,144.08,144.44,144.03,144.34,5625.0
2024-02-06 13:00:00,144.24,144.43,143.37,143.54,3435.0,144.24,144.43,143.37,143.54,3435.0
2024-02-06 13:30:00,143.47,143.79,142.9,143.56,29817.0,143.47,143.79,142.9,143.56,29817.0
2024-02-06 14:00:00,143.45,144.29,143.36,144.05,8691.0,143.45,144.29,143.36,144.05,8691.0
2024-02-06 14:30:00,144.03,144.2,143.51,144.2,9303.0,144.03,144.2,143.51,144.2,9303.0
2024-02-06 15:00:00,144.19,144.31,143.95,144.25,10101.0,144.19,144.31,143.95,144.25,10101.0
2024-02-06 15:30:00,144.25,144.53,143.82,144.16,68983.0,144.25,144.53,143.82,144.16,68983.0
2024-02-07 09:30:00,144.98,145.46,143.2,143.99,16191.0,144.98,145.46,143.2,143.99,16191.0
2024-02-07 10:00:00,143.96,145.49,143.68,145.28,8710.0,143.96,145.49,143.68,145.28,8710.0
2024-02-07 10:30:00,145.3,146.41,145.29,145.67,12774.0,145.3,146.41,145.29,145.67,12774.0
2024-02-07 11:00:00,145.68,146.58,145.39,145.41,27231.0,145.68,146.58,145.39,145.41,27231.0
2024-02-07 11:30:00,145.8,145.96,145.03,145.3,12501.0,145.8,145.96,145.03,145.3,12501.0
2024-02-07 12:00:00,145.26,145.57,144.87,144.88,9103.0,145.26,145.57,144.87,144.88,9103.0
2024-02-07 12:30:00,145.03,145.37,144.59,145.37,17171.0,145.03,145.37,144.59,145.37,17171.0
2024-02-07 13:00:00,145.13,146.1,145.03,146.1,9133.0,145.13,146.1,145.03,146.1,9133.0
2024-02-07 13:30:00,146.22,146.35,145.81,145.86,9252.0,146.22,146.35,145.81,145.86,9252.0
2024-02-07 14:00:00,145.72,145.73,145.15,145.33,17568.0,145.72,145.73,145.15,145.33,17568.0
2024-02-07 14:30:00,145.44,145.54,145.23,145.32,9549.0,145.44,145.54,145.23,145.32,9549.0
2024-02-07 15:00:00,145.24,145.49,144.82,145.05,10085.0,145.24,145.49,144.82,145.05,10085.0
2024-02-07 15:30:00,144.97,144.97,144.34,144.34,31961.0,144.97,144.97,144.34,144.34,31961.0
2024-02-08 09:30:00,144.81,146.48,144.44,146.48,14039.0,144.81,146.48,144.44,146.48,14039.0
2024-02-08 10:00:00,146.4,147.95,146.04,147.18,15375.0,146.4,147.95,146.04,147.18,15375.0
2024-02-08 10:30:00,147.06,147.23,146.1,146.74,11063.0,147.06,147.23,146.1,146.74,11063.0
2024-02-08 11:00:00,146.81,147.27,146.0,146.22,13428.0,146.81,147.27,146.0,146.22,13428.0
2024-02-08 11:30:00,146.22,146.22,145.6,146.05,8719.0,146.22,146.22,145.6,146.05,8719.0
2024-02-08 12:00:00,145.96,146.29,145.65,146.06,5735.0,145.96,146.29,145.65,146.06,5735.0
2024-02-08 12:30:00,146.06,146.06,145.52,145.72,3528.0,146.06,146.06,145.52,145.72,3528.0
2024-02-08 13:00:00,145.92,146.28,145.81,146.28,4804.0,145.92,146.28,145.81,146.28,4804.0
2024-02-08 13:30:00,146.32,146.65,146.31,146.32,3764.0,146.32,146.65,146.31,146.32,3764.0
2024-02-08 14:00:00,146.34,146.54,145.93,146.23,4056.0,146.34,146.54,145.93,146.23,4056.0
2024-02-08 14:30:00,146.08,146.08,145.75,145.89,9554.0,146.08,146.08,145.75,145.89,9554.0
2024-02-08 15:00:00,145.89,146.48,145.87,146.14,9212.0,145.89,146.48,145.87,146.14,9212.0
2024-02-08 15:30:00,146.13,147.07,145.91,147.04,54680.0,146.13,147.07,145.91,147.04,54680.0
2024-02-09 09:30:00,147.54,148.07,146.98,147.71,8296.0,147.54,148.07,146.98,147.71,8296.0
2024-02-09 10:00:00,147.3,148.16,147.27,148.02,11761.0,147.3,148.16,147.27,148.02,11761.0
2024-02-09 10:30:00,148.15,148.72,148.15,148.44,10444.0,148.15,148.72,148.15,148.44,10444.0
2024-02-09 11:00:00,148.44,149.18,148.37,149.18,15202.0,148.44,149.18,148.37,149.18,15202.0
2024-02-09 11:30:00,149.19,149.54,148.73,149.17,11762.0,149.19,149.54,148.73,149.17,11762.0
2024-02-09 12:00:00,149.29,150.25,149.12,150.25,5884.0,149.29,150.25,149.12,150.25,5884.0
2024-02-09 12:30:00,150.2,151.0,150.06,150.85,14162.0,150.2,151.0,150.06,150.85,14162.0
2024-02-09 13:00:00,150.81,151.99,150.8,151.99,8259.0,150.81,151.99,150.8,151.99,8259.0
2024-02-09 13:30:00,151.92,152.01,151.42,151.91,13890.0,151.92,152.01,151.42,151.91,13890.0
2024-02-09 14:00:00,151.78,152.72,151.68,152.49,16592.0,151.78,152.72,151.68,152.49,16592.0
2024-02-09 14:30:00,152.41,152.93,151.67,151.81,19279.0,152.41,152.93,151.67,151.81,19279.0
2024-02-09 15:00:00,151.77,152.07,151.44,151.89,24497.0,151.77,152.07,151.44,151.89,24497.0
2024-02-09 15:30:00,151.73,152.58,151.41,152.27,49412.0,151.73,152.58,151.41,152.27,49412.0
2024-02-12 09:30:00,152.68,154.3,152.68,154.0,26676.0,152.68,154.3,152.68,154.0,26676.0
2024-02-12 10:00:00,154.2,154.62,153.5,153.7,12333.0,154.2,154.62,153.5,153.7,12333.0
2024-02-12 10:30:00,153.57,154.84,153.41,154.4,16295.0,153.57,154.84,153.41,154.4,16295.0
2024-02-12 11:00:00,154.25,154.51,153.83,154.21,9263.0,154.25,154.51,153.83,154.21,9263.0
2024-02-12 11:30:00,154.22,154.79,154.22,154.27,18349.0,154.22,154.79,154.22,154.27,18349.0
2024-02-12 12:00:00,154.21,154.69,153.46,153.91,13409.0,154.21,154.69,153.46,153.91,13409.0
2024-02-12 12:30:00,153.9,154.05,153.24,153.67,9516.0,153.9,154.05,153.24,153.67,9516.0
2024-02-12 13:00:00,153.48,154.31,153.45,153.72,12013.0,153.48,154.31,153.45,153.72,12013.0
2024-02-12 13:30:00,153.74,154.2,153.36,153.89,14755.0,153.74,154.2,153.36,153.89,14755.0
2024-02-12 14:00:00,153.85,154.42,153.42,153.55,12910.0,153.85,154.42,153.42,153.55,12910.0
2024-02-12 14:30:00,153.66,153.84,153.26,153.54,8703.0,153.66,153.84,153.26,153.54,8703.0
2024-02-12 15:00:00,153.55,153.59,153.13,153.24,10923.0,153.55,153.59,153.13,153.24,10923.0
2024-02-12 15:30:00,153.17,154.59,153.14,153.88,100510.0,153.17,154.59,153.14,153.88,100510.0
2024-02-13 09:30:00,154.0,155.0,146.98,151.09,87325.0,154.0,155.0,146.98,151.09,87325.0
2024-02-13 10:00:00,151.25,154.93,151.0,154.11,46890.0,151.25,154.93,151.0,154.11,46890.0
2024-02-13 10:30:00,154.04,154.04,149.15,150.02,43400.0,154.04,154.04,149.15,150.02,43400.0
2024-02-13 11:00:00,150.56,151.65,149.73,149.95,31508.0,150.56,151.65,149.73,149.95,31508.0
2024-02-13 11:30:00,150.16,150.65,149.52,149.9,17711.0,150.16,150.65,149.52,149.9,17711.0
2024-02-13 12:00:00,149.78,150.04,148.69,149.37,24684.0,149.78,150.04,148.69,149.37,24684.0
2024-02-13 12:30:00,149.19,150.11,149.19,150.05,13733.0,149.19,150.11,149.19,150.05,13733.0
2024-02-13 13:00:00,150.05,150.34,149.53,150.0,20206.0,150.05,150.34,149.53,150.0,20206.0
2024-02-13 13:30:00,149.91,150.03,148.66,148.94,13724.0,149.91,150.03,148.66,148.94,13724.0
2024-02-13 14:00:00,149.09,149.2,147.67,147.73,17309.0,149.09,149.2,147.67,147.73,17309.0
2024-02-13 14:30:00,147.63,148.06,146.29,146.55,19930.0,147.63,148.06,146.29,146.55,19930.0
2024-02-13 15:00:00,146.44,147.66,146.3,146.75,13185.0,146.44,147.66,146.3,146.75,13185.0
2024-02-13 15:30:00,146.84,148.7,146.66,147.69,73946.0,146.84,148.7,146.66,147.69,73946.0
2024-02-14 09:30:00,146.53,147.39,143.76,144.99,39167.0,146.53,147.39,143.76,144.99,39167.0
2024-02-14 10:00:00,145.2,145.45,144.06,144.8,53701.0,145.2,145.45,144.06,144.8,53701.0
2024-02-14 10:30:00,144.88,145.39,143.9,145.3,76584.0,144.88,145.39,143.9,145.3,76584.0
2024-02-14 11:00:00,145.28,146.0,144.99,145.54,44378.0,145.28,146.0,144.99,145.54,44378.0
2024-02-14 11:30:00,145.55,147.22,145.35,147.1,35243.0,145.55,147.22,145.35,147.1,35243.0
2024-02-14 12:00:00,147.19,147.2,146.53,146.84,12627.0,147.19,147.2,146.53,146.84,12627.0
2024-02-14 12:30:00,146.87,147.08,146.32,146.33,28580.0,146.87,147.08,146.32,146.33,28580.0
2024-02-14 13:00:00,146.28,146.46,145.8,146.31,17376.0,146.28,146.46,145.8,146.31,17376.0
2024-02-14 13:30:00,146.42,146.45,144.76,144.89,68666.0,146.42,146.45,144.76,144.89,68666.0
2024-02-14 14:00:00,144.83,145.92,143.92,145.46,51347.0,144.83,145.92,143.92,145.46,51347.0
2024-02-14 14:30:00,145.5,145.5,143.41,144.31,21852.0,145.5,145.5,143.41,144.31,21852.0
2024-02-14 15:00:00,144.35,144.55,144.12,144.28,27315.0,144.35,144.55,144.12,144.28,27315.0
2024-02-14 15:30:00,144.23,144.64,143.51,144.17,102820.0,144.23,144.64,143.51,144.17,102820.0
2024-02-15 09:30:00,144.12,146.29,142.58,143.67,38150.0,144.12,146.29,142.58,143.67,38150.0
2024-02-15 10:00:00,143.79,145.04,143.54,144.56,51434.0,143.79,145.04,143.54,144.56,51434.0
2024-02-15 10:30:00,144.66,144.66,143.31,143.63,22798.0,144.66,144.66,143.31,143.63,22798.0
2024-02-15 11:00:00,143.68,144.17,143.51,144.02,14642.0,143.68,144.17,143.51,144.02,14642.0
2024-02-15 11:30:00,143.71,143.93,143.31,143.33,8571.0,143.71,143.93,143.31,143.33,8571.0
2024-02-15 12:00:00,143.25,144.18,143.14,143.67,18959.0,143.25,144.18,143.14,143.67,18959.0
2024-02-15 12:30:00,143.61,143.63,142.61,142.72,15748.0,143.61,143.63,142.61,142.72,15748.0
2024-02-15 13:00:00,142.54,143.14,142.41,142.43,31021.0,142.54,143.14,142.41,142.43,31021.0
2024-02-15 13:30:00,142.5,142.6,141.89,142.11,28834.0,142.5,142.6,141.89,142.11,28834.0
2024-02-15 14:00:00,142.17,143.21,142.13,143.21,16567.0,142.17,143.21,142.13,143.21,16567.0
2024-02-15 14:30:00,143.26,144.15,142.95,143.75,26690.0,143.26,144.15,142.95,143.75,26690.0
2024-02-15 15:00:00,143.61,143.61,143.0,143.29,20848.0,143.61,143.61,143.0,143.29,20848.0
2024-02-15 15:30:00,143.35,144.24,143.31,144.11,101628.0,143.35,144.24,143.31,144.11,101628.0
2024-02-16 09:30:00,142.67,142.97,140.47,142.49,40892.0,142.67,142.97,140.47,142.49,40892.0
2024-02-16 10:00:00,142.21,144.34,141.53,143.89,32329.0,142.21,144.34,141.53,143.89,32329.0
2024-02-16 10:30:00,143.91,144.2,143.38,143.44,13644.0,143.91,144.2,143.38,143.44,13644.0
2024-02-16 11:00:00,143.44,144.57,143.11,144.17,14621.0,143.44,144.57,143.11,144.17,14621.0
2024-02-16 11:30:00,144.32,144.58,143.99,144.0,9324.0,144.32,144.58,143.99,144.0,9324.0
2024-02-16 12:00:00,143.86,144.26,143.39,144.25,7777.0,143.86,144.26,143.39,144.25,7777.0
2024-02-16 12:30:00,144.46,144.66,143.84,143.84,6055.0,144.46,144.66,143.84,143.84,6055.0
2024-02-16 13:00:00,143.86,143.86,143.53,143.8,5798.0,143.86,143.86,143.53,143.8,5798.0
2024-02-16 13:30:00,143.81,144.09,143.59,144.01,8202.0,143.81,144.09,143.59,144.01,8202.0
2024-02-16 14:00:00,144.08,144.97,144.08,144.86,8224.0,144.08,144.97,144.08,144.86,8224.0
2024-02-16 14:30:00,144.81,144.82,143.21,143.86,14180.0,144.81,144.82,143.21,143.86,14180.0
2024-02-16 15:00:00,143.86,144.04,143.59,143.75,12634.0,143.86,144.04,143.59,143.75,12634.0
2024-02-16 15:30:00,143.78,144.24,142.69,142.79,54860.0,143.78,144.24,142.69,142.79,54860.0
2024-02-20 09:30:00,140.44,141.2,138.09,138.66,22227.0,140.44,141.2,138.09,138.66,22227.0
2024-02-20 10:00:00,138.76,139.32,137.09,139.22,30034.0,138.76,139.32,137.09,139.22,30034.0
2024-02-20 10:30:00,139.23,139.92,138.37,139.92,30353.0,139.23,139.92,138.37,139.92,30353.0
2024-02-20 11:00:00,139.84,140.09,139.42,139.83,12173.0,139.84,140.09,139.42,139.83,12173.0
2024-02-20 11:30:00,139.83,139.96,138.97,139.38,16701.0,139.83,139.96,138.97,139.38,16701.0
2024-02-20 12:00:00,139.33,139.45,138.72,139.13,19346.0,139.33,139.45,138.72,139.13,19346.0
2024-02-20 12:30:00,138.95,139.7,138.58,139.7,13915.0,138.95,139.7,138.58,139.7,13915.0
2024-02-20 13:00:00,139.7,139.81,139.0,139.14,4114.0,139.7,139.81,139.0,139.14,4114.0
2024-02-20 13:30:00,139.11,139.85,138.5,139.52,18950.0,139.11,139.85,138.5,139.52,18950.0
2024-02-20 14:00:00,139.52,140.24,139.45,139.81,22021.0,139.52,140.24,139.45,139.81,22021.0
2024-02-20 14:30:00,139.9,139.99,139.57,139.92,11048.0,139.9,139.99,139.57,139.92,11048.0
2024-02-20 15:00:00,139.84,140.09,139.4,139.63,34308.0,139.84,140.09,139.4,139.63,34308.0
2024-02-20 15:30:00,139.5,139.5,138.14,138.38,96137.0,139.5,139.5,138.14,138.38,96137.0
2024-02-21 09:30:00,137.32,140.14,137.14,140.11,25637.0,137.32,140.14,137.14,140.11,25637.0
2024-02-21 10:00:00,139.84,140.06,138.91,139.0,11932.0,139.84,140.06,138.91,139.0,11932.0
2024-02-21 10:30:00,138.88,139.21,137.91,139.21,17629.0,138.88,139.21,137.91,139.21,17629.0
2024-02-21 11:00:00,139.33,139.41,138.16,138.18,9572.0,139.33,139.41,138.16,138.18,9572.0
2024-02-21 11:30:00,137.91,137.99,137.4,137.84,9642.0,137.91,137.99,137.4,137.84,9642.0
2024-02-21 12:00:00,137.79,138.2,137.61,138.18,10871.0,137.79,138.2,137.61,138.18,10871.0
2024-02-21 12:30:00,138.0,138.3,137.86,138.21,11482.0,138.0,138.3,137.86,138.21,11482.0
2024-02-21 13:00:00,138.12,138.16,137.62,138.09,9311.0,138.12,138.16,137.62,138.09,9311.0
2024-02-21 13:30:00,138.04,138.18,137.79,137.99,7233.0,138.04,138.18,137.79,137.99,7233.0
2024-02-21 14:00:00,137.92,138.23,137.39,137.59,8223.0,137.92,138.23,137.39,137.59,8223.0
2024-02-21 14:30:00,137.52,137.56,137.15,137.52,11488.0,137.52,137.56,137.15,137.52,11488.0
2024-02-21 15:00:00,137.4,137.4,136.35,136.71,18089.0,137.4,137.4,136.35,136.71,18089.0
2024-02-21 15:30:00,136.75,137.69,136.73,137.56,44467.0,136.75,137.69,136.73,137.56,44467.0
2024-02-22 09:30:00,138.84,139.91,138.2,138.99,10201.0,138.84,139.91,138.2,138.99,10201.0
2024-02-22 10:00:00,138.49,138.59,137.68,137.82,14189.0,138.49,138.59,137.68,137.82,14189.0
2024-02-22 10:30:00,137.62,137.79,136.78,137.03,15868.0,137.62,137.79,136.78,137.03,15868.0
2024-02-22 11:00:00,137.22,138.37,136.94,138.36,21894.0,137.22,138.37,136.94,138.36,21894.0
2024-02-22 11:30:00,138.37,138.42,137.99,138.4,5973.0,138.37,138.42,137.99,138.4,5973.0
2024-02-22 12:00:00,138.26,138.9,138.16,138.9,6892.0,138.26,138.9,138.16,138.9,6892.0
2024-02-22 12:30:00,138.63,138.84,138.0,138.25,5936.0,138.63,138.84,138.0,138.25,5936.0
2024-02-22 13:00:00,138.28,138.34,137.79,137.87,4959.0,138.28,138.34,137.79,137.87,4959.0
2024-02-22 13:30:00,137.87,138.09,137.5,137.68,16734.0,137.87,138.09,137.5,137.68,16734.0
2024-02-22 14:00:00,137.68,137.86,137.61,137.65,15211.0,137.68,137.86,137.61,137.65,15211.0
2024-02-22 14:30:00,137.76,138.34,137.42,138.3,13434.0,137.76,138.34,137.42,138.3,13434.0
2024-02-22 15:00:00,138.36,138.88,138.28,138.56,11783.0,138.36,138.88,138.28,138.56,11783.0
2024-02-22 15:30:00,138.5,138.52,137.75,138.05,56841.0,138.5,138.52,137.75,138.05,56841.0
2024-02-23 09:30:00,138.28,138.97,137.26,138.14,7360.0,138.28,138.97,137.26,138.14,7360.0
2024-02-23 10:00:00,138.17,138.65,138.08,138.4,7943.0,138.17,138.65,138.08,138.4,7943.0
2024-02-23 10:30:00,138.54,138.76,138.35,138.72,9861.0,138.54,138.76,138.35,138.72,9861.0
2024-02-23 11:00:00,138.63,139.14,138.27,139.11,11479.0,138.63,139.14,138.27,139.11,11479.0
2024-02-23 11:30:00,138.99,139.2,138.75,139.06,10208.0,138.99,139.2,138.75,139.06,10208.0
2024-02-23 12:00:00,139.19,140.27,139.15,140.02,9096.0,139.19,140.27,139.15,140.02,9096.0
2024-02-23 12:30:00,139.95,140.61,139.73,140.61,8532.0,139.95,140.61,139.73,140.61,8532.0
2024-02-23 13:00:00,140.61,141.27,140.56,141.12,9238.0,140.61,141.27,140.56,141.12,9238.0
2024-02-23 13:30:00,141.22,141.75,141.14,141.42,17275.0,141.22,141.75,141.14,141.42,17275.0
2024-02-23 14:00:00,141.46,141.46,140.86,140.99,9799.0,141.46,141.46,140.86,140.99,9799.0
2024-02-23 14:30:00,140.94,141.13,140.47,140.47,16569.0,140.94,141.13,140.47,140.47,16569.0
2024-02-23 15:00:00,140.48,140.85,140.46,140.78,15044.0,140.48,140.85,140.46,140.78,15044.0
2024-02-23 15:30:00,140.77,141.24,140.63,140.93,61798.0,140.77,141.24,140.63,140.93,61798.0
2024-02-26 09:30:00,140.09,141.84,139.54,141.64,8086.0,140.09,141.84,139.54,141.64,8086.0
2024-02-26 10:00:00,141.84,142.15,141.2,141.6,8089.0,141.84,142.15,141.2,141.6,8089.0
2024-02-26 10:30:00,141.53,141.8,141.07,141.51,21700.0,141.53,141.8,141.07,141.51,21700.0
2024-02-26 11:00:00,141.44,141.44,140.71,140.99,7810.0,141.44,141.44,140.71,140.99,7810.0
2024-02-26 11:30:00,140.9,141.35,140.77,141.35,21640.0,140.9,141.35,140.77,141.35,21640.0
2024-02-26 12:00:00,141.31,141.64,141.24,141.64,14285.0,141.31,141.64,141.24,141.64,14285.0
2024-02-26 12:30:00,141.64,141.85,141.05,141.05,5601.0,141.64,141.85,141.05,141.05,5601.0
2024-02-26 13:00:00,140.67,140.89,140.21,140.21,13017.0,140.67,140.89,140.21,140.21,13017.0
2024-02-26 13:30:00,140.13,140.7,139.97,140.7,7212.0,140.13,140.7,139.97,140.7,7212.0
2024-02-26 14:00:00,140.67,140.79,140.51,140.77,11161.0,140.67,140.79,140.51,140.77,11161.0
2024-02-26 14:30:00,140.8,141.29,140.78,141.21,10878.0,140.8,141.29,140.78,141.21,10878.0
2024-02-26 15:00:00,141.25,141.71,141.17,141.64,12943.0,141.25,141.71,141.17,141.64,12943.0
2024-02-26 15:30:00,141.57,142.12,141.28,142.03,81218.0,141.57,142.12,141.28,142.03,81218.0
2024-02-27 09:30:00,143.68,145.99,143.17,145.99,15530.0,143.68,145.99,143.17,145.99,15530.0
2024-02-27 10:00:00,145.69,146.35,145.27,145.9,19269.0,145.69,146.35,145.27,145.9,19269.0
2024-02-27 10:30:00,145.94,146.1,145.21,145.21,20258.0,145.94,146.1,145.21,145.21,20258.0
2024-02-27 11:00:00,145.35,145.68,145.35,145.61,8515.0,145.35,145.68,145.35,145.61,8515.0
2024-02-27 11:30:00,145.53,146.36,145.5,146.14,17991.0,145.53,146.36,145.5,146.14,17991.0
2024-02-27 12:00:00,145.88,145.99,145.44,145.44,4371.0,145.88,145.99,145.44,145.44,4371.0
2024-02-27 12:30:00,145.42,145.59,143.82,143.86,6258.0,145.42,145.59,143.82,143.86,6258.0
2024-02-27 13:00:00,143.86,144.7,143.85,144.67,8098.0,143.86,144.7,143.85,144.67,8098.0
2024-02-27 13:30:00,144.4,144.7,144.29,144.46,10631.0,144.4,144.7,144.29,144.46,10631.0
2024-02-27 14:00:00,144.53,144.59,143.61,143.83,16406.0,144.53,144.59,143.61,143.83,16406.0
2024-02-27 14:30:00,143.96,144.16,143.85,144.05,12785.0,143.96,144.16,143.85,144.05,12785.0
2024-02-27 15:00:00,144.09,145.16,144.03,145.06,17463.0,144.09,145.16,144.03,145.06,17463.0
2024-02-27 15:30:00,145.07,145.11,144.4,144.43,48333.0,145.07,145.11,144.4,144.43,48333.0
2024-02-28 09:30:00,144.71,146.58,144.32,146.32,26743.0,144.71,146.58,144.32,146.32,26743.0
2024-02-28 10:00:00,146.35,146.68,145.08,145.43,18811.0,146.35,146.68,145.08,145.43,18811.0
2024-02-28 10:30:00,145.3,146.11,145.3,145.94,4917.0,145.3,146.11,145.3,145.94,4917.0
2024-02-28 11:00:00,145.89,146.1,144.87,145.13,6510.0,145.89,146.1,144.87,145.13,6510.0
2024-02-28 11:30:00,145.22,145.46,144.39,144.54,23467.0,145.22,145.46,144.39,144.54,23467.0
2024-02-28 12:00:00,144.65,144.9,144.09,144.28,7649.0,144.65,144.9,144.09,144.28,7649.0
2024-02-28 12:30:00,144.24,144.5,143.83,144.42,4572.0,144.24,144.5,143.83,144.42,4572.0
2024-02-28 13:00:00,144.51,145.21,144.31,145.21,7736.0,144.51,145.21,144.31,145.21,7736.0
2024-02-28 13:30:00,145.29,145.36,145.12,145.25,15914.0,145.29,145.36,145.12,145.25,15914.0
2024-02-28 14:00:00,145.27,145.33,144.77,145.23,7636.0,145.27,145.33,144.77,145.23,7636.0
2024-02-28 14:30:00,145.26,145.32,144.63,145.1,10771.0,145.26,145.32,144.63,145.1,10771.0
2024-02-28 15:00:00,145.06,145.56,145.01,145.35,8962.0,145.06,145.56,145.01,145.35,8962.0
2024-02-28 15:30:00,145.3,145.34,144.24,144.4,37829.0,145.3,145.34,144.24,144.4,37829.0
2024-02-29 09:30:00,146.99,147.28,145.81,146.77,16370.0,146.99,147.28,145.81,146.77,16370.0
2024-02-29 10:00:00,146.59,147.6,145.68,147.21,19168.0,146.59,147.6,145.68,147.21,19168.0
2024-02-29 10:30:00,147.31,147.72,147.21,147.33,5648.0,147.31,147.72,147.21,147.33,5648.0
2024-02-29 11:00:00,147.17,147.98,147.1,147.67,12670.0,147.17,147.98,147.1,147.67,12670.0
2024-02-29 11:30:00,147.68,148.39,147.01,148.36,11732.0,147.68,148.39,147.01,148.36,11732.0
2024-02-29 12:00:00,148.65,148.71,148.24,148.3,9153.0,148.65,148.71,148.24,148.3,9153.0
2024-02-29 12:30:00,148.37,148.89,148.26,148.71,5665.0,148.37,148.89,148.26,148.71,5665.0
2024-02-29 13:00:00,148.66,148.99,148.57,148.81,2934.0,148.66,148.99,148.57,148.81,2934.0
2024-02-29 13:30:00,148.84,148.96,148.61,148.8,3926.0,148.84,148.96,148.61,148.8,3926.0
2024-02-29 14:00:00,148.91,148.94,148.3,148.3,3918.0,148.91,148.94,148.3,148.3,3918.0
2024-02-29 14:30:00,148.36,148.68,148.1,148.29,6711.0,148.36,148.68,148.1,148.29,6711.0
2024-02-29 15:00:00,148.32,148.72,148.2,148.71,9691.0,148.32,148.72,148.2,148.71,9691.0
2024-02-29 15:30:00,148.79,149.96,148.71,149.69,54440.0,148.79,149.96,148.71,149.69,54440.0
2024-03-01 09:30:00,149.77,149.77,147.67,148.4,8947.0,149.77,149.77,147.67,148.4,8947.0
2024-03-01 10:00:00,148.53,149.55,148.21,149.48,7381.0,148.53,149.55,148.21,149.48,7381.0
2024-03-01 10:30:00,149.33,150.13,148.98,149.72,8723.0,149.33,150.13,148.98,149.72,8723.0
2024-03-01 11:00:00,149.92,150.28,149.67,149.71,6912.0,149.92,150.28,149.67,149.71,6912.0
2024-03-01 11:30:00,149.65,150.91,149.64,150.79,12191.0,149.65,150.91,149.64,150.79,12191.0
2024-03-01 12:00:00,150.84,151.38,150.75,151.07,8653.0,150.84,151.38,150.75,151.07,8653.0
2024-03-01 12:30:00,151.0,151.06,150.35,150.35,3050.0,151.0,151.06,150.35,150.35,3050.0
2024-03-01 13:00:00,150.3,150.51,150.18,150.44,9535.0,150.3,150.51,150.18,150.44,9535.0
2024-03-01 13:30:00,150.39,151.37,150.39,151.32,15063.0,150.39,151.37,150.39,151.32,15063.0
2024-03-01 14:00:00,151.32,151.83,151.2,151.83,14587.0,151.32,151.83,151.2,151.83,14587.0
2024-03-01 14:30:00,151.9,152.09,151.7,151.97,25132.0,151.9,152.09,151.7,151.97,25132.0
2024-03-01 15:00:00,151.97,152.19,151.81,152.19,19008.0,151.97,152.19,151.81,152.19,19008.0
2024-03-01 15:30:00,152.23,152.5,151.75,151.89,121901.0,152.23,152.5,151.75,151.89,121901.0
2024-03-04 09:30:00,151.9,153.05,150.71,152.36,16512.0,151.9,153.05,150.71,152.36,16512.0
2024-03-04 10:00:00,152.29,152.29,150.38,151.19,22376.0,152.29,152.29,150.38,151.19,22376.0
2024-03-04 10:30:00,151.21,151.21,149.67,149.94,8857.0,151.21,151.21,149.67,149.94,8857.0
2024-03-04 11:00:00,150.0,151.77,150.0,151.27,27273.0,150.0,151.77,150.0,151.27,27273.0
2024-03-04 11:30:00,151.18,151.18,150.45,150.9,14198.0,151.18,151.18,150.45,150.9,14198.0
2024-03-04 12:00:00,150.91,150.91,150.03,150.03,11041.0,150.91,150.91,150.03,150.03,11041.0
2024-03-04 12:30:00,150.15,150.15,149.64,150.13,15417.0,150.15,150.15,149.64,150.13,15417.0
2024-03-04 13:00:00,150.03,150.16,149.27,149.59,5388.0,150.03,150.16,149.27,149.59,5388.0
2024-03-04 13:30:00,149.42,149.7,149.0,149.31,12500.0,149.42,149.7,149.0,149.31,12500.0
2024-03-04 14:00:00,149.3,149.45,148.57,148.94,10919.0,149.3,149.45,148.57,148.94,10919.0
2024-03-04 14:30:00,148.81,149.19,148.81,149.0,21905.0,148.81,149.19,148.81,149.0,21905.0
2024-03-04 15:00:00,148.94,149.1,148.53,148.63,25726.0,148.94,149.1,148.53,148.63,25726.0
2024-03-04 15:30:00,148.66,148.98,147.79,147.8,53174.0,148.66,148.98,147.79,147.8,53174.0
2024-03-05 09:30:00,146.38,147.61,146.28,146.47,8421.0,146.38,147.61,146.28,146.47,8421.0
2024-03-05 10:00:00,146.38,147.48,146.05,146.88,8521.0,146.38,147.48,146.05,146.88,8521.0
2024-03-05 10:30:00,147.22,147.26,146.72,146.96,4113.0,147.22,147.26,146.72,146.96,4113.0
2024-03-05 11:00:00,146.97,146.97,146.61,146.84,5091.0,146.97,146.97,146.61,146.84,5091.0
2024-03-05 11:30:00,146.95,147.83,146.95,147.71,3473.0,146.95,147.83,146.95,147.71,3473.0
2024-03-05 12:00:00,147.85,148.88,147.77,148.69,6547.0,147.85,148.88,147.77,148.69,6547.0
2024-03-05 12:30:00,148.9,149.07,148.5,148.5,7169.0,148.9,149.07,148.5,148.5,7169.0
2024-03-05 13:00:00,148.44,149.11,148.0,149.11,15711.0,148.44,149.11,148.0,149.11,15711.0
2024-03-05 13:30:00,148.83,148.94,148.29,148.29,3832.0,148.83,148.94,148.29,148.29,3832.0
2024-03-05 14:00:00,148.52,148.77,148.33,148.64,4746.0,148.52,148.77,148.33,148.64,4746.0
2024-03-05 14:30:00,148.49,148.49,147.73,147.78,6073.0,148.49,148.49,147.73,147.78,6073.0
2024-03-05 15:00:00,147.75,147.76,147.17,147.34,7432.0,147.75,147.76,147.17,147.34,7432.0
2024-03-05 15:30:00,147.33,147.79,146.98,147.23,23162.0,147.33,147.79,146.98,147.23,23162.0
2024-03-06 09:30:00,147.38,147.38,145.59,145.7,23639.0,147.38,147.38,145.59,145.7,23639.0
2024-03-06 10:00:00,145.5,146.14,145.26,145.81,15745.0,145.5,146.14,145.26,145.81,15745.0
2024-03-06 10:30:00,145.81,146.65,145.81,146.65,15336.0,145.81,146.65,145.81,146.65,15336.0
2024-03-06 11:00:00,146.62,147.23,146.6,147.23,20060.0,146.62,147.23,146.6,147.23,20060.0
2024-03-06 11:30:00,147.16,147.23,146.24,146.28,5179.0,147.16,147.23,146.24,146.28,5179.0
2024-03-06 12:00:00,146.26,146.47,146.07,146.2,11219.0,146.26,146.47,146.07,146.2,11219.0
2024-03-06 12:30:00,146.23,146.36,145.69,145.97,8488.0,146.23,146.36,145.69,145.97,8488.0
2024-03-06 13:00:00,145.84,145.89,145.56,145.67,16792.0,145.84,145.89,145.56,145.67,16792.0
2024-03-06 13:30:00,145.38,145.38,144.1,144.33,9867.0,145.38,145.38,144.1,144.33,9867.0
2024-03-06 14:00:00,144.41,144.92,143.88,144.92,6176.0,144.41,144.92,143.88,144.92,6176.0
2024-03-06 14:30:00,144.84,145.16,144.49,144.98,7915.0,144.84,145.16,144.49,144.98,7915.0
2024-03-06 15:00:00,144.93,145.49,144.76,145.49,7586.0,144.93,145.49,144.76,145.49,7586.0
2024-03-06 15:30:00,145.57,145.59,144.85,145.22,23826.0,145.57,145.59,144.85,145.22,23826.0
2024-03-07 09:30:00,145.81,147.07,145.28,146.93,10014.0,145.81,147.07,145.28,146.93,10014.0
2024-03-07 10:00:00,146.94,146.97,145.99,146.69,10705.0,146.94,146.97,145.99,146.69,10705.0
2024-03-07 10:30:00,146.58,147.59,146.58,147.53,9736.0,146.58,147.59,146.58,147.53,9736.0
2024-03-07 11:00:00,147.53,147.99,147.19,147.25,8415.0,147.53,147.99,147.19,147.25,8415.0
2024-03-07 11:30:00,147.14,147.36,147.03,147.36,3385.0,147.14,147.36,147.03,147.36,3385.0
2024-03-07 12:00:00,147.36,147.45,147.05,147.28,3307.0,147.36,147.45,147.05,147.28,3307.0
2024-03-07 12:30:00,147.11,147.24,146.8,147.11,6274.0,147.11,147.24,146.8,147.11,6274.0
2024-03-07 13:00:00,147.06,147.73,147.05,147.72,10484.0,147.06,147.73,147.05,147.72,10484.0
2024-03-07 13:30:00,147.64,147.64,147.3,147.63,11246.0,147.64,147.64,147.3,147.63,11246.0
2024-03-07 14:00:00,147.56,147.71,147.44,147.47,7874.0,147.56,147.71,147.44,147.47,7874.0
2024-03-07 14:30:00,147.5,147.94,147.46,147.87,3712.0,147.5,147.94,147.46,147.87,3712.0
2024-03-07 15:00:00,147.84,147.98,147.6,147.63,13631.0,147.84,147.98,147.6,147.63,13631.0
2024-03-07 15:30:00,147.6,147.94,147.36,147.73,22681.0,147.6,147.94,147.36,147.73,22681.0
2024-03-08 09:30:00,148.29,151.47,148.29,151.06,31851.0,148.29,151.47,148.29,151.06,31851.0
2024-03-08 10:00:00,151.24,152.32,151.02,151.71,20796.0,151.24,152.32,151.02,151.71,20796.0
2024-03-08 10:30:00,151.8,152.0,151.07,151.72,7830.0,151.8,152.0,151.07,151.72,7830.0
2024-03-08 11:00:00,151.63,151.65,150.8,150.81,7144.0,151.63,151.65,150.8,150.81,7144.0
2024-03-08 11:30:00,150.81,151.41,150.8,150.97,10781.0,150.81,151.41,150.8,150.97,10781.0
2024-03-08 12:00:00,150.65,150.77,150.2,150.45,7706.0,150.65,150.77,150.2,150.45,7706.0
2024-03-08 12:30:00,150.53,150.57,149.51,149.66,6230.0,150.53,150.57,149.51,149.66,6230.0
2024-03-08 13:00:00,149.66,150.31,149.62,149.99,19228.0,149.66,150.31,149.62,149.99,19228.0
2024-03-08 13:30:00,150.0,150.14,148.45,148.45,8741.0,150.0,150.14,148.45,148.45,8741.0
2024-03-08 14:00:00,148.35,150.23,148.35,150.14,12628.0,148.35,150.23,148.35,150.14,12628.0
2024-03-08 14:30:00,150.3,150.3,149.58,149.58,3995.0,150.3,150.3,149.58,149.58,3995.0
2024-03-08 15:00:00,149.66,149.66,148.97,148.99,7629.0,149.66,149.66,148.97,148.99,7629.0
2024-03-08 15:30:00,148.93,149.52,148.73,149.01,35610.0,148.93,149.52,148.73,149.01,35610.0
2024-03-11 09:30:00,148.56,149.38,148.29,148.51,6633.0,148.56,149.38,148.29,148.51,6633.0
2024-03-11 10:00:00,148.31,148.8,147.74,148.77,3538.0,148.31,148.8,147.74,148.77,3538.0
2024-03-11 10:30:00,148.45,148.66,148.14,148.42,4220.0,148.45,148.66,148.14,148.42,4220.0
2024-03-11 11:00:00,148.54,148.59,148.3,148.39,5681.0,148.54,148.59,148.3,148.39,5681.0
2024-03-11 11:30:00,148.39,148.47,148.09,148.17,3806.0,148.39,148.47,148.09,148.17,3806.0
2024-03-11 12:00:00,148.12,148.44,147.84,148.44,5043.0,148.12,148.44,147.84,148.44,5043.0
2024-03-11 12:30:00,148.42,148.69,148.18,148.37,5221.0,148.42,148.69,148.18,148.37,5221.0
2024-03-11 13:00:00,148.33,148.37,147.98,148.22,5460.0,148.33,148.37,147.98,148.22,5460.0
2024-03-11 13:30:00,148.34,148.34,147.87,148.0,7041.0,148.34,148.34,147.87,148.0,7041.0
2024-03-11 14:00:00,148.09,148.31,147.94,148.21,4827.0,148.09,148.31,147.94,148.21,4827.0
2024-03-11 14:30:00,148.11,148.21,148.0,148.19,4225.0,148.11,148.21,148.0,148.19,4225.0
2024-03-11 15:00:00,148.22,148.23,147.59,147.72,17040.0,148.22,148.23,147.59,147.72,17040.0
2024-03-11 15:30:00,147.66,148.41,147.3,148.4,30821.0,147.66,148.41,147.3,148.4,30821.0
2024-03-12 09:30:00,148.87,149.0,148.05,149.0,2814.0,148.87,149.0,148.05,149.0,2814.0
2024-03-12 10:00:00,148.9,149.03,148.48,148.83,3637.0,148.9,149.03,148.48,148.83,3637.0
2024-03-12 10:30:00,149.07,149.74,148.92,149.73,3146.0,149.07,149.74,148.92,149.73,3146.0
2024-03-12 11:00:00,149.76,149.94,149.56,149.61,2070.0,149.76,149.94,149.56,149.61,2070.0
2024-03-12 11:30:00,149.54,149.54,148.8,149.02,3616.0,149.54,149.54,148.8,149.02,3616.0
2024-03-12 12:00:00,148.88,149.06,148.76,148.77,1500.0,148.88,149.06,148.76,148.77,1500.0
2024-03-12 12:30:00,148.8,148.96,148.33,148.54,2833.0,148.8,148.96,148.33,148.54,2833.0
2024-03-12 13:00:00,148.42,148.59,147.94,148.53,4676.0,148.42,148.59,147.94,148.53,4676.0
2024-03-12 13:30:00,148.43,148.91,148.41,148.91,2986.0,148.43,148.91,148.41,148.91,2986.0
2024-03-12 14:00:00,148.93,149.16,148.77,149.09,3193.0,148.93,149.16,148.77,149.09,3193.0
2024-03-12 14:30:00,149.04,149.18,148.82,149.17,6391.0,149.04,149.18,148.82,149.17,6391.0
2024-03-12 15:00:00,149.12,149.4,148.98,149.37,7155.0,149.12,149.4,148.98,149.37,7155.0
2024-03-12 15:30:00,149.36,149.89,149.15,149.62,39842.0,149.36,149.89,149.15,149.62,39842.0
2024-03-13 09:30:00,149.51,151.59,149.51,151.59,5516.0,149.51,151.59,149.51,151.59,5516.0
2024-03-13 10:00:00,151.57,152.5,151.05,152.34,8012.0,151.57,152.5,151.05,152.34,8012.0
2024-03-13 10:30:00,152.37,152.61,151.23,151.44,5632.0,152.37,152.61,151.23,151.44,5632.0
2024-03-13 11:00:00,151.29,151.61,151.29,151.54,4643.0,151.29,151.61,151.29,151.54,4643.0
2024-03-13 11:30:00,151.32,151.9,151.26,151.88,3210.0,151.32,151.9,151.26,151.88,3210.0
2024-03-13 12:00:00,151.89,152.7,151.82,152.55,9866.0,151.89,152.7,151.82,152.55,9866.0
2024-03-13 12:30:00,152.51,152.8,152.35,152.35,4761.0,152.51,152.8,152.35,152.35,4761.0
2024-03-13 13:00:00,152.37,152.92,152.35,152.76,3982.0,152.37,152.92,152.35,152.76,3982.0
2024-03-13 13:30:00,152.75,152.85,152.54,152.72,5715.0,152.75,152.85,152.54,152.72,5715.0
2024-03-13 14:00:00,152.61,152.9,152.49,152.81,7131.0,152.61,152.9,152.49,152.81,7131.0
2024-03-13 14:30:00,152.84,153.81,152.7,153.81,16159.0,152.84,153.81,152.7,153.81,16159.0
2024-03-13 15:00:00,153.75,154.42,153.58,153.96,22906.0,153.75,154.42,153.58,153.96,22906.0
2024-03-13 15:30:00,154.21,154.32,153.08,154.0,49173.0,154.21,154.32,153.08,154.0,49173.0
2024-03-14 09:30:00,153.77,154.93,153.17,153.44,15041.0,153.77,154.93,153.17,153.44,15041.0
2024-03-14 10:00:00,153.18,154.17,152.79,153.96,18202.0,153.18,154.17,152.79,153.96,18202.0
2024-03-14 10:30:00,154.03,154.33,153.33,153.54,13479.0,154.03,154.33,153.33,153.54,13479.0
2024-03-14 11:00:00,153.6,153.69,152.88,153.18,13775.0,153.6,153.69,152.88,153.18,13775.0
2024-03-14 11:30:00,153.22,154.05,153.07,154.05,13047.0,153.22,154.05,153.07,154.05,13047.0
2024-03-14 12:00:00,154.04,154.35,153.84,154.34,18851.0,154.04,154.35,153.84,154.34,18851.0
2024-03-14 12:30:00,154.34,154.49,153.95,154.14,20438.0,154.34,154.49,153.95,154.14,20438.0
2024-03-14 13:00:00,154.14,154.27,153.95,154.0,17316.0,154.14,154.27,153.95,154.0,17316.0
2024-03-14 13:30:00,153.93,154.61,153.82,154.61,75566.0,153.93,154.61,153.82,154.61,75566.0
2024-03-14 14:00:00,154.59,154.97,154.35,154.36,10724.0,154.59,154.97,154.35,154.36,10724.0
2024-03-14 14:30:00,154.5,154.79,154.5,154.73,21733.0,154.5,154.79,154.5,154.73,21733.0
2024-03-14 15:00:00,154.65,154.7,153.79,154.38,135434.0,154.65,154.7,153.79,154.38,135434.0
2024-03-14 15:30:00,154.43,155.42,154.23,155.31,142886.0,154.43,155.42,154.23,155.31,142886.0
2024-03-15 09:30:00,154.9,158.76,154.9,158.33,64177.0,154.9,158.76,154.9,158.33,64177.0
2024-03-15 10:00:00,158.33,158.4,155.72,156.14,40699.0,158.33,158.4,155.72,156.14,40699.0
2024-03-15 10:30:00,156.07,156.73,155.38,156.2,36111.0,156.07,156.73,155.38,156.2,36111.0
2024-03-15 11:00:00,156.06,156.31,155.52,156.29,13660.0,156.06,156.31,155.52,156.29,13660.0
2024-03-15 11:30:00,156.24,157.05,155.89,157.0,24110.0,156.24,157.05,155.89,157.0,24110.0
2024-03-15 12:00:00,157.1,157.65,157.0,157.65,13104.0,157.1,157.65,157.0,157.65,13104.0
2024-03-15 12:30:00,157.62,157.95,155.95,155.95,46251.0,157.62,157.95,155.95,155.95,46251.0
2024-03-15 13:00:00,156.02,156.55,155.67,155.9,31430.0,156.02,156.55,155.67,155.9,31430.0
2024-03-15 13:30:00,155.84,157.18,155.7,155.93,71186.0,155.84,157.18,155.7,155.93,71186.0
2024-03-15 14:00:00,155.98,157.06,155.98,156.73,35431.0,155.98,157.06,155.98,156.73,35431.0
2024-03-15 14:30:00,156.81,158.21,156.81,158.21,51039.0,156.81,158.21,156.81,158.21,51039.0
2024-03-15 15:00:00,158.28,158.61,157.78,158.5,49291.0,158.28,158.61,157.78,158.5,49291.0
2024-03-15 15:30:00,158.46,159.21,157.39,159.21,105511.0,158.46,159.21,157.39,159.21,105511.0
2024-03-18 09:30:00,160.0,160.64,157.94,158.78,22427.0,160.0,160.64,157.94,158.78,22427.0
2024-03-18 10:00:00,158.66,160.47,158.43,159.77,37086.0,158.66,160.47,158.43,159.77,37086.0
2024-03-18 10:30:00,159.91,160.71,159.56,160.04,97011.0,159.91,160.71,159.56,160.04,97011.0
2024-03-18 11:00:00,159.9,160.46,159.5,159.7,11694.0,159.9,160.46,159.5,159.7,11694.0
2024-03-18 11:30:00,159.65,160.18,159.65,159.89,6719.0,159.65,160.18,159.65,159.89,6719.0
2024-03-18 12:00:00,159.73,159.89,159.67,159.86,5605.0,159.73,159.89,159.67,159.86,5605.0
2024-03-18 12:30:00,159.77,160.35,159.77,160.28,7525.0,159.77,160.35,159.77,160.28,7525.0
2024-03-18 13:00:00,160.27,160.34,159.99,160.23,7558.0,160.27,160.34,159.99,160.23,7558.0
2024-03-18 13:30:00,160.28,161.67,160.28,161.23,14687.0,160.28,161.67,160.28,161.23,14687.0
2024-03-18 14:00:00,161.14,161.59,161.05,161.3,11145.0,161.14,161.59,161.05,161.3,11145.0
2024-03-18 14:30:00,161.31,161.35,160.67,160.78,29167.0,161.31,161.35,160.67,160.78,29167.0
2024-03-18 15:00:00,160.73,160.73,159.67,159.67,27623.0,160.73,160.73,159.67,159.67,27623.0
2024-03-18 15:30:00,159.55,159.91,158.65,158.85,87491.0,159.55,159.91,158.65,158.85,87491.0
2024-03-19 09:30:00,158.51,161.44,158.13,159.62,35812.0,158.51,161.44,158.13,159.62,35812.0
2024-03-19 10:00:00,159.6,160.08,158.12,158.39,12734.0,159.6,160.08,158.12,158.39,12734.0
2024-03-19 10:30:00,158.22,158.82,158.15,158.69,5458.0,158.22,158.82,158.15,158.69,5458.0
2024-03-19 11:00:00,159.09,160.17,159.09,160.14,11076.0,159.09,160.17,159.09,160.14,11076.0
2024-03-19 11:30:00,160.19,160.35,160.05,160.25,3639.0,160.19,160.35,160.05,160.25,3639.0
2024-03-19 12:00:00,160.15,160.32,159.8,160.31,4254.0,160.15,160.32,159.8,160.31,4254.0
2024-03-19 12:30:00,160.31,160.61,160.19,160.59,4134.0,160.31,160.61,160.19,160.59,4134.0
2024-03-19 13:00:00,160.51,160.68,159.73,159.91,3522.0,160.51,160.68,159.73,159.91,3522.0
2024-03-19 13:30:00,159.92,160.23,159.28,159.64,6207.0,159.92,160.23,159.28,159.64,6207.0
2024-03-19 14:00:00,159.52,160.13,159.37,160.1,35055.0,159.52,160.13,159.37,160.1,35055.0
2024-03-19 14:30:00,160.01,160.13,159.58,159.92,25879.0,160.01,160.13,159.58,159.92,25879.0
2024-03-19 15:00:00,159.82,160.23,159.74,160.13,10119.0,159.82,160.23,159.74,160.13,10119.0
2024-03-19 15:30:00,160.05,160.24,159.5,159.58,34419.0,160.05,160.24,159.5,159.58,34419.0
2024-03-20 09:30:00,160.03,160.81,160.03,160.53,11094.0,160.03,160.81,160.03,160.53,11094.0
2024-03-20 10:00:00,160.52,160.57,160.09,160.55,7570.0,160.52,160.57,160.09,160.55,7570.0
2024-03-20 10:30:00,160.99,161.25,160.48,160.71,7021.0,160.99,161.25,160.48,160.71,7021.0
2024-03-20 11:00:00,160.61,160.96,160.44,160.78,8056.0,160.61,160.96,160.44,160.78,8056.0
2024-03-20 11:30:00,160.74,160.84,160.57,160.66,6730.0,160.74,160.84,160.57,160.66,6730.0
2024-03-20 12:00:00,160.62,160.96,160.59,160.74,7373.0,160.62,160.96,160.59,160.74,7373.0
2024-03-20 12:30:00,160.75,160.84,160.25,160.45,24613.0,160.75,160.84,160.25,160.45,24613.0
2024-03-20 13:00:00,160.43,160.65,160.29,160.41,7106.0,160.43,160.65,160.29,160.41,7106.0
2024-03-20 13:30:00,160.41,160.87,160.35,160.72,5390.0,160.41,160.87,160.35,160.72,5390.0
2024-03-20 14:00:00,160.8,161.57,160.38,161.23,25957.0,160.8,161.57,160.38,161.23,25957.0
2024-03-20 14:30:00,161.24,161.83,160.56,161.25,75016.0,161.24,161.83,160.56,161.25,75016.0
2024-03-20 15:00:00,161.28,161.34,160.59,161.21,16635.0,161.28,161.34,160.59,161.21,16635.0
2024-03-20 15:30:00,161.2,161.77,160.24,161.7,43720.0,161.2,161.77,160.24,161.7,43720.0
2024-03-21 09:30:00,162.55,163.66,162.46,163.28,24454.0,162.55,163.66,162.46,163.28,24454.0
2024-03-21 10:00:00,163.62,164.73,163.29,164.66,75703.0,163.62,164.73,163.29,164.66,75703.0
2024-03-21 10:30:00,164.95,166.09,164.63,165.79,38947.0,164.95,166.09,164.63,165.79,38947.0
2024-03-21 11:00:00,165.78,166.5,165.58,166.0,10460.0,165.78,166.5,165.58,166.0,10460.0
2024-03-21 11:30:00,166.0,166.5,165.85,166.23,26014.0,166.0,166.5,165.85,166.23,26014.0
2024-03-21 12:00:00,166.16,166.57,165.87,166.57,5386.0,166.16,166.57,165.87,166.57,5386.0
2024-03-21 12:30:00,166.56,166.6,165.74,166.01,6920.0,166.56,166.6,165.74,166.01,6920.0
2024-03-21 13:00:00,165.95,166.27,165.74,165.75,12922.0,165.95,166.27,165.74,165.75,12922.0
2024-03-21 13:30:00,165.9,166.37,165.76,165.95,18908.0,165.9,166.37,165.76,165.95,18908.0
2024-03-21 14:00:00,165.99,166.26,165.9,166.14,5231.0,165.99,166.26,165.9,166.14,5231.0
2024-03-21 14:30:00,166.02,166.02,165.22,165.3,6315.0,166.02,166.02,165.22,165.3,6315.0
2024-03-21 15:00:00,165.3,165.83,165.06,165.77,5532.0,165.3,165.83,165.06,165.77,5532.0
2024-03-21 15:30:00,165.77,165.77,165.13,165.18,22516.0,165.77,165.77,165.13,165.18,22516.0
2024-03-22 09:30:00,165.01,165.81,164.44,164.44,5460.0,165.01,165.81,164.44,164.44,5460.0
2024-03-22 10:00:00,164.71,165.27,164.66,165.08,8076.0,164.71,165.27,164.66,165.08,8076.0
2024-03-22 10:30:00,165.23,165.29,163.98,164.13,5796.0,165.23,165.29,163.98,164.13,5796.0
2024-03-22 11:00:00,164.09,164.11,162.95,162.95,5439.0,164.09,164.11,162.95,162.95,5439.0
2024-03-22 11:30:00,163.05,163.6,163.01,163.11,10219.0,163.05,163.6,163.01,163.11,10219.0
2024-03-22 12:00:00,163.09,163.17,162.6,163.06,3708.0,163.09,163.17,162.6,163.06,3708.0
2024-03-22 12:30:00,163.05,163.4,162.9,163.29,8953.0,163.05,163.4,162.9,163.29,8953.0
2024-03-22 13:00:00,163.15,163.46,162.98,163.43,5790.0,163.15,163.46,162.98,163.43,5790.0
2024-03-22 13:30:00,163.29,163.9,163.29,163.78,4487.0,163.29,163.9,163.29,163.78,4487.0
2024-03-22 14:00:00,163.69,163.8,163.5,163.59,3797.0,163.69,163.8,163.5,163.59,3797.0
2024-03-22 14:30:00,163.5,163.5,162.69,162.97,9939.0,163.5,163.5,162.69,162.97,9939.0
2024-03-22 15:00:00,162.94,162.94,162.06,162.32,14691.0,162.94,162.94,162.06,162.32,14691.0
2024-03-22 15:30:00,162.4,162.66,161.81,162.37,52892.0,162.4,162.66,161.81,162.37,52892.0
2024-03-25 09:30:00,162.37,164.2,162.35,164.07,4036.0,162.37,164.2,162.35,164.07,4036.0
2024-03-25 10:00:00,163.21,163.21,162.01,162.28,8747.0,163.21,163.21,162.01,162.28,8747.0
2024-03-25 10:30:00,162.16,162.3,161.08,162.26,2977.0,162.16,162.3,161.08,162.26,2977.0
2024-03-25 11:00:00,162.15,162.15,161.64,161.9,3300.0,162.15,162.15,161.64,161.9,3300.0
2024-03-25 11:30:00,161.92,161.92,161.54,161.72,2497.0,161.92,161.92,161.54,161.72,2497.0
2024-03-25 12:00:00,161.72,161.77,161.27,161.63,9888.0,161.72,161.77,161.27,161.63,9888.0
2024-03-25 12:30:00,161.55,161.74,161.54,161.62,1409.0,161.55,161.74,161.54,161.62,1409.0
2024-03-25 13:00:00,161.71,162.16,161.66,162.16,1838.0,161.71,162.16,161.66,162.16,1838.0
2024-03-25 13:30:00,162.11,162.2,161.89,161.89,2800.0,162.11,162.2,161.89,161.89,2800.0
2024-03-25 14:00:00,161.86,162.03,161.72,162.0,3480.0,161.86,162.03,161.72,162.0,3480.0
2024-03-25 14:30:00,162.0,162.09,161.5,161.5,9248.0,162.0,162.09,161.5,161.5,9248.0
2024-03-25 15:00:00,161.49,161.49,160.89,161.13,7602.0,161.49,161.49,160.89,161.13,7602.0
2024-03-25 15:30:00,161.19,161.78,160.69,161.54,75484.0,161.19,161.78,160.69,161.54,75484.0
2024-03-26 09:30:00,162.53,162.9,161.79,161.79,5455.0,162.53,162.9,161.79,161.79,5455.0
2024-03-26 10:00:00,161.37,162.13,161.29,161.72,9947.0,161.37,162.13,161.29,161.72,9947.0
2024-03-26 10:30:00,161.67,162.0,161.31,162.0,5384.0,161.67,162.0,161.31,162.0,5384.0
2024-03-26 11:00:00,162.0,162.0,161.1,161.25,2758.0,162.0,162.0,161.1,161.25,2758.0
2024-03-26 11:30:00,161.18,161.55,160.71,161.55,4618.0,161.18,161.55,160.71,161.55,4618.0
2024-03-26 12:00:00,161.69,162.1,161.58,162.0,2291.0,161.69,162.1,161.58,162.0,2291.0
2024-03-26 12:30:00,161.89,162.34,161.57,162.24,4151.0,161.89,162.34,161.57,162.24,4151.0
2024-03-26 13:00:00,162.31,162.5,162.17,162.46,3425.0,162.31,162.5,162.17,162.46,3425.0
2024-03-26 13:30:00,162.49,162.64,162.02,162.05,2614.0,162.49,162.64,162.02,162.05,2614.0
2024-03-26 14:00:00,162.04,162.32,162.02,162.24,2338.0,162.04,162.32,162.02,162.24,2338.0
2024-03-26 14:30:00,162.11,162.11,161.69,161.69,2005.0,162.11,162.11,161.69,161.69,2005.0
2024-03-26 15:00:00,161.64,162.03,161.57,161.8,4751.0,161.64,162.03,161.57,161.8,4751.0
2024-03-26 15:30:00,161.76,162.17,161.65,161.93,21779.0,161.76,162.17,161.65,161.93,21779.0
2024-03-27 09:30:00,163.44,164.88,163.44,164.87,2712.0,163.44,164.88,163.44,164.87,2712.0
2024-03-27 10:00:00,164.6,165.07,164.14,164.79,7235.0,164.6,165.07,164.14,164.79,7235.0
2024-03-27 10:30:00,164.84,165.32,164.84,165.3,2140.0,164.84,165.32,164.84,165.3,2140.0
2024-03-27 11:00:00,165.27,165.37,164.3,164.77,5672.0,165.27,165.37,164.3,164.77,5672.0
2024-03-27 11:30:00,164.59,164.81,164.36,164.81,2998.0,164.59,164.81,164.36,164.81,2998.0
2024-03-27 12:00:00,164.84,165.01,164.54,164.68,2944.0,164.84,165.01,164.54,164.68,2944.0
2024-03-27 12:30:00,164.74,165.79,164.69,165.79,8389.0,164.74,165.79,164.69,165.79,8389.0
2024-03-27 13:00:00,165.8,165.81,165.41,165.77,4710.0,165.8,165.81,165.41,165.77,4710.0
2024-03-27 13:30:00,165.78,166.6,165.78,166.43,5025.0,165.78,166.6,165.78,166.43,5025.0
2024-03-27 14:00:00,166.41,166.6,166.18,166.5,6944.0,166.41,166.6,166.18,166.5,6944.0
2024-03-27 14:30:00,166.41,167.02,166.41,166.96,10144.0,166.41,167.02,166.41,166.96,10144.0
2024-03-27 15:00:00,166.95,167.03,166.75,166.83,7776.0,166.95,167.03,166.75,166.83,7776.0
2024-03-27 15:30:00,166.88,167.76,166.75,167.46,34116.0,166.88,167.76,166.75,167.46,34116.0
2024-03-28 09:30:00,167.57,168.13,166.99,168.13,3717.0,167.57,168.13,166.99,168.13,3717.0
2024-03-28 10:00:00,168.39,168.93,167.68,167.96,3201.0,168.39,168.93,167.68,167.96,3201.0
2024-03-28 10:30:00,167.79,167.94,167.51,167.9,5962.0,167.79,167.94,167.51,167.9,5962.0
2024-03-28 11:00:00,167.64,167.86,167.48,167.8,3011.0,167.64,167.86,167.48,167.8,3011.0
2024-03-28 11:30:00,167.83,168.23,167.76,167.95,2969.0,167.83,168.23,167.76,167.95,2969.0
2024-03-28 12:00:00,167.94,167.97,167.35,167.37,9055.0,167.94,167.97,167.35,167.37,9055.0
2024-03-28 12:30:00,166.88,167.31,166.74,167.06,5319.0,166.88,167.31,166.74,167.06,5319.0
2024-03-28 13:00:00,167.12,167.15,166.88,166.94,1143.0,167.12,167.15,166.88,166.94,1143.0
2024-03-28 13:30:00,166.92,167.04,166.49,166.49,3912.0,166.92,167.04,166.49,166.49,3912.0
2024-03-28 14:00:00,166.51,166.63,165.97,165.97,6646.0,166.51,166.63,165.97,165.97,6646.0
2024-03-28 14:30:00,165.97,166.23,165.73,166.23,6696.0,165.97,166.23,165.73,166.23,6696.0
2024-03-28 15:00:00,166.17,166.21,165.88,165.99,2986.0,166.17,166.21,165.88,165.99,2986.0
2024-03-28 15:30:00,165.94,166.28,165.57,165.61,33561.0,165.94,166.28,165.57,165.61,33561.0
2024-04-01 09:30:00,165.34,166.8,164.56,166.74,7609.0,165.34,166.8,164.56,166.74,7609.0
2024-04-01 10:00:00,166.22,166.58,164.39,164.39,14895.0,166.22,166.58,164.39,164.39,14895.0
2024-04-01 10:30:00,164.34,165.9,164.34,165.7,6121.0,164.34,165.9,164.34,165.7,6121.0
2024-04-01 11:00:00,165.73,165.79,165.1,165.27,4154.0,165.73,165.79,165.1,165.27,4154.0
2024-04-01 11:30:00,165.26,165.51,164.51,164.64,7903.0,165.26,165.51,164.51,164.64,7903.0
2024-04-01 12:00:00,164.49,164.73,164.0,164.19,6997.0,164.49,164.73,164.0,164.19,6997.0
2024-04-01 12:30:00,164.3,164.36,163.68,163.97,20975.0,164.3,164.36,163.68,163.97,20975.0
2024-04-01 13:00:00,163.78,164.1,163.58,163.84,6886.0,163.78,164.1,163.58,163.84,6886.0
2024-04-01 13:30:00,163.78,164.28,163.64,164.1,4797.0,163.78,164.28,163.64,164.1,4797.0
2024-04-01 14:00:00,164.0,164.24,163.92,163.92,5277.0,164.0,164.24,163.92,163.92,5277.0
2024-04-01 14:30:00,163.9,164.3,163.57,164.14,8683.0,163.9,164.3,163.57,164.14,8683.0
2024-04-01 15:00:00,164.11,164.46,163.99,164.14,7569.0,164.11,164.46,163.99,164.14,7569.0
2024-04-01 15:30:00,164.09,164.9,164.09,164.82,35303.0,164.09,164.9,164.09,164.82,35303.0
2024-04-02 09:30:00,162.83,163.23,159.98,160.31,18580.0,162.83,163.23,159.98,160.31,18580.0
2024-04-02 10:00:00,160.47,160.95,159.55,159.87,15847.0,160.47,160.95,159.55,159.87,15847.0
2024-04-02 10:30:00,159.87,160.32,159.45,159.99,18241.0,159.87,160.32,159.45,159.99,18241.0
2024-04-02 11:00:00,159.95,160.46,159.53,159.53,5960.0,159.95,160.46,159.53,159.53,5960.0
2024-04-02 11:30:00,159.53,159.7,159.28,159.33,6449.0,159.53,159.7,159.28,159.33,6449.0
2024-04-02 12:00:00,159.28,159.74,159.19,159.56,13764.0,159.28,159.74,159.19,159.56,13764.0
2024-04-02 12:30:00,159.51,160.12,159.51,160.12,6314.0,159.51,160.12,159.51,160.12,6314.0
2024-04-02 13:00:00,160.0,160.15,159.54,160.15,9260.0,160.0,160.15,159.54,160.15,9260.0
2024-04-02 13:30:00,160.0,160.0,159.1,159.39,51537.0,160.0,160.0,159.1,159.39,51537.0
2024-04-02 14:00:00,159.31,159.7,159.17,159.59,10626.0,159.31,159.7,159.17,159.59,10626.0
2024-04-02 14:30:00,159.59,159.8,159.43,159.72,13159.0,159.59,159.8,159.43,159.72,13159.0
2024-04-02 15:00:00,159.8,159.9,159.52,159.78,21331.0,159.8,159.9,159.52,159.78,21331.0
2024-04-02 15:30:00,159.83,160.22,159.55,159.86,38117.0,159.83,160.22,159.55,159.86,38117.0
2024-04-03 09:30:00,158.85,160.3,158.85,159.74,4562.0,158.85,160.3,158.85,159.74,4562.0
2024-04-03 10:00:00,159.96,160.44,159.63,159.96,21567.0,159.96,160.44,159.63,159.96,21567.0
2024-04-03 10:30:00,160.19,161.36,159.98,160.88,8990.0,160.19,161.36,159.98,160.88,8990.0
2024-04-03 11:00:00,160.63,160.82,160.0,160.14,10544.0,160.63,160.82,160.0,160.14,10544.0
2024-04-03 11:30:00,160.01,160.48,159.76,159.76,11040.0,160.01,160.48,159.76,159.76,11040.0
2024-04-03 12:00:00,159.74,160.24,159.69,160.24,7257.0,159.74,160.24,159.69,160.24,7257.0
2024-04-03 12:30:00,160.39,160.49,159.87,160.23,6228.0,160.39,160.49,159.87,160.23,6228.0
2024-04-03 13:00:00,160.17,160.46,160.11,160.25,6487.0,160.17,160.46,160.11,160.25,6487.0
2024-04-03 13:30:00,160.31,160.31,159.97,160.05,5633.0,160.31,160.31,159.97,160.05,5633.0
2024-04-03 14:00:00,160.08,160.28,159.81,160.15,9233.0,160.08,160.28,159.81,160.15,9233.0
2024-04-03 14:30:00,160.08,160.14,159.89,160.07,14305.0,160.08,160.14,159.89,160.07,14305.0
2024-04-03 15:00:00,159.99,160.07,159.36,160.03,44431.0,159.99,160.07,159.36,160.03,44431.0
2024-04-03 15:30:00,160.04,160.53,159.81,160.0,36693.0,160.04,160.53,159.81,160.0,36693.0
2024-04-04 09:30:00,161.18,161.99,159.98,159.98,8539.0,161.18,161.99,159.98,159.98,8539.0
2024-04-04 10:00:00,159.89,159.91,157.68,158.15,13452.0,159.89,159.91,157.68,158.15,13452.0
2024-04-04 10:30:00,158.31,159.43,157.87,159.04,9610.0,158.31,159.43,157.87,159.04,9610.0
2024-04-04 11:00:00,159.05,159.22,158.64,158.95,6652.0,159.05,159.22,158.64,158.95,6652.0
2024-04-04 11:30:00,158.98,160.04,158.97,159.85,14860.0,158.98,160.04,158.97,159.85,14860.0
2024-04-04 12:00:00,159.83,160.09,159.59,160.0,11790.0,159.83,160.09,159.59,160.0,11790.0
2024-04-04 12:30:00,160.0,160.31,159.3,160.31,9781.0,160.0,160.31,159.3,160.31,9781.0
2024-04-04 13:00:00,160.01,160.18,159.9,159.96,2077.0,160.01,160.18,159.9,159.96,2077.0
2024-04-04 13:30:00,159.89,160.06,159.73,159.91,8672.0,159.89,160.06,159.73,159.91,8672.0
2024-04-04 14:00:00,159.83,159.83,158.8,158.97,20046.0,159.83,159.83,158.8,158.97,20046.0
2024-04-04 14:30:00,158.86,158.9,157.94,157.96,20741.0,158.86,158.9,157.94,157.96,20741.0
2024-04-04 15:00:00,157.96,158.31,157.44,157.88,30659.0,157.96,158.31,157.44,157.88,30659.0
2024-04-04 15:30:00,157.9,157.92,156.63,156.81,58939.0,157.9,157.92,156.63,156.81,58939.0
2024-04-05 09:30:00,156.62,157.7,156.14,157.06,12296.0,156.62,157.7,156.14,157.06,12296.0
2024-04-05 10:00:00,157.06,157.21,156.46,156.97,13350.0,157.06,157.21,156.46,156.97,13350.0
2024-04-05 10:30:00,156.84,157.33,156.76,157.08,8959.0,156.84,157.33,156.76,157.08,8959.0
2024-04-05 11:00:00,157.04,157.76,156.76,157.75,6100.0,157.04,157.76,156.76,157.75,6100.0
2024-04-05 11:30:00,157.75,158.57,157.75,158.3,20691.0,157.75,158.57,157.75,158.3,20691.0
2024-04-05 12:00:00,158.22,158.61,158.01,158.61,3597.0,158.22,158.61,158.01,158.61,3597.0
2024-04-05 12:30:00,158.6,159.16,158.51,158.92,14106.0,158.6,159.16,158.51,158.92,14106.0
2024-04-05 13:00:00,158.79,158.79,158.0,158.0,7649.0,158.79,158.79,158.0,158.0,7649.0
2024-04-05 13:30:00,158.01,158.12,157.46,157.71,21900.0,158.01,158.12,157.46,157.71,21900.0
2024-04-05 14:00:00,157.81,158.56,157.75,158.16,11540.0,157.81,158.56,157.75,158.16,11540.0
2024-04-05 14:30:00,158.13,158.36,157.95,158.25,9423.0,158.13,158.36,157.95,158.25,9423.0
2024-04-05 15:00:00,158.28,158.87,158.27,158.87,17486.0,158.28,158.87,158.27,158.87,17486.0
2024-04-05 15:30:00,158.65,158.69,158.04,158.47,50365.0,158.65,158.69,158.04,158.47,50365.0
2024-04-08 09:30:00,159.46,160.43,159.08,159.25,13025.0,159.46,160.43,159.08,159.25,13025.0
2024-04-08 10:00:00,159.22,160.13,157.96,159.71,25754.0,159.22,160.13,157.96,159.71,25754.0
2024-04-08 10:30:00,159.7,160.06,159.48,159.87,12747.0,159.7,160.06,159.48,159.87,12747.0
2024-04-08 11:00:00,159.71,160.05,159.15,159.61,14094.0,159.71,160.05,159.15,159.61,14094.0
2024-04-08 11:30:00,159.55,160.15,159.32,159.74,17244.0,159.55,160.15,159.32,159.74,17244.0
2024-04-08 12:00:00,159.59,160.09,159.59,159.91,4478.0,159.59,160.09,159.59,159.91,4478.0
2024-04-08 12:30:00,159.87,160.11,159.84,160.05,9554.0,159.87,160.11,159.84,160.05,9554.0
2024-04-08 13:00:00,160.1,160.36,160.09,160.09,4403.0,160.1,160.36,160.09,160.09,4403.0
2024-04-08 13:30:00,160.15,160.27,159.45,159.81,17934.0,160.15,160.27,159.45,159.81,17934.0
2024-04-08 14:00:00,159.8,159.96,159.33,159.7,14511.0,159.8,159.96,159.33,159.7,14511.0
2024-04-08 14:30:00,159.62,160.12,159.48,160.06,15209.0,159.62,160.12,159.48,160.06,15209.0
2024-04-08 15:00:00,160.04,160.13,159.79,160.09,24850.0,160.04,160.13,159.79,160.09,24850.0
2024-04-08 15:30:00,160.02,160.14,158.9,158.96,65265.0,160.02,160.14,158.9,158.96,65265.0
2024-04-09 09:30:00,159.31,159.83,158.67,159.37,3485.0,159.31,159.83,158.67,159.37,3485.0
2024-04-09 10:00:00,159.29,160.25,158.75,159.4,22598.0,159.29,160.25,158.75,159.4,22598.0
2024-04-09 10:30:00,159.16,160.32,159.16,160.32,8484.0,159.16,160.32,159.16,160.32,8484.0
2024-04-09 11:00:00,159.99,160.38,159.77,160.11,3912.0,159.99,160.38,159.77,160.11,3912.0
2024-04-09 11:30:00,160.07,160.24,160.0,160.17,3572.0,160.07,160.24,160.0,160.17,3572.0
2024-04-09 12:00:00,160.26,161.17,160.13,161.03,6728.0,160.26,161.17,160.13,161.03,6728.0
2024-04-09 12:30:00,161.03,161.04,160.08,160.12,4517.0,161.03,161.04,160.08,160.12,4517.0
2024-04-09 13:00:00,160.06,160.46,160.02,160.05,4726.0,160.06,160.46,160.02,160.05,4726.0
2024-04-09 13:30:00,160.15,160.3,160.03,160.03,6287.0,160.15,160.3,160.03,160.03,6287.0
2024-04-09 14:00:00,160.0,160.14,159.63,159.65,5250.0,160.0,160.14,159.63,159.65,5250.0
2024-04-09 14:30:00,159.6,160.12,159.32,160.02,19677.0,159.6,160.12,159.32,160.02,19677.0
2024-04-09 15:00:00,160.01,160.65,159.89,160.5,26172.0,160.01,160.65,159.89,160.5,26172.0
2024-04-09 15:30:00,160.5,160.72,160.15,160.18,52065.0,160.5,160.72,160.15,160.18,52065.0
2024-04-10 09:30:00,156.05,156.05,152.96,153.01,31476.0,156.05,156.05,152.96,153.01,31476.0
2024-04-10 10:00:00,153.09,156.04,152.73,155.68,33409.0,153.09,156.04,152.73,155.68,33409.0
2024-04-10 10:30:00,155.53,156.31,155.02,155.49,17389.0,155.53,156.31,155.02,155.49,17389.0
2024-04-10 11:00:00,155.31,155.99,154.77,155.9,13577.0,155.31,155.99,154.77,155.9,13577.0
2024-04-10 11:30:00,155.97,156.29,155.4,155.4,16479.0,155.97,156.29,155.4,155.4,16479.0
2024-04-10 12:00:00,155.38,155.43,154.95,155.12,12751.0,155.38,155.43,154.95,155.12,12751.0
2024-04-10 12:30:00,155.15,155.41,155.0,155.34,16247.0,155.15,155.41,155.0,155.34,16247.0
2024-04-10 13:00:00,155.37,155.64,154.9,155.64,17269.0,155.37,155.64,154.9,155.64,17269.0
2024-04-10 13:30:00,155.64,155.69,154.64,155.12,15279.0,155.64,155.69,154.64,155.12,15279.0
2024-04-10 14:00:00,155.07,155.1,154.07,154.07,24219.0,155.07,155.1,154.07,154.07,24219.0
2024-04-10 14:30:00,154.24,154.38,153.94,153.96,4200.0,154.24,154.38,153.94,153.96,4200.0
2024-04-10 15:00:00,153.92,154.68,153.9,154.49,29420.0,153.92,154.68,153.9,154.49,29420.0
2024-04-10 15:30:00,154.49,154.55,153.26,154.43,75092.0,154.49,154.55,153.26,154.43,75092.0
2024-04-11 09:30:00,153.35,153.98,150.85,151.46,34276.0,153.35,153.98,150.85,151.46,34276.0
2024-04-11 10:00:00,151.48,151.48,150.2,150.37,33214.0,151.48,151.48,150.2,150.37,33214.0
2024-04-11 10:30:00,150.57,151.86,150.4,151.5,27645.0,150.57,151.86,150.4,151.5,27645.0
2024-04-11 11:00:00,151.47,152.29,151.4,152.26,24096.0,151.47,152.29,151.4,152.26,24096.0
2024-04-11 11:30:00,152.22,152.5,151.77,152.3,25997.0,152.22,152.5,151.77,152.3,25997.0
2024-04-11 12:00:00,152.37,153.48,152.36,152.94,29607.0,152.37,153.48,152.36,152.94,29607.0
2024-04-11 12:30:00,152.94,153.2,152.34,152.58,21700.0,152.94,153.2,152.34,152.58,21700.0
2024-04-11 13:00:00,152.59,153.48,152.34,153.11,29771.0,152.59,153.48,152.34,153.11,29771.0
2024-04-11 13:30:00,153.02,153.26,152.81,152.89,14778.0,153.02,153.26,152.81,152.89,14778.0
2024-04-11 14:00:00,152.94,153.71,152.93,153.11,23435.0,152.94,153.71,152.93,153.11,23435.0
2024-04-11 14:30:00,153.12,154.23,153.06,153.96,36468.0,153.12,154.23,153.06,153.96,36468.0
2024-04-11 15:00:00,153.81,154.76,153.81,153.99,26304.0,153.81,154.76,153.81,153.99,26304.0
2024-04-11 15:30:00,153.99,154.05,152.98,153.37,47203.0,153.99,154.05,152.98,153.37,47203.0
2024-04-12 09:30:00,152.7,154.87,152.5,154.11,11579.0,152.7,154.87,152.5,154.11,11579.0
2024-04-12 10:00:00,153.92,154.81,153.83,154.67,23710.0,153.92,154.81,153.83,154.67,23710.0
2024-04-12 10:30:00,154.56,155.04,154.14,154.92,13360.0,154.56,155.04,154.14,154.92,13360.0
2024-04-12 11:00:00,154.91,155.3,154.91,154.92,10675.0,154.91,155.3,154.91,154.92,10675.0
2024-04-12 11:30:00,154.95,155.45,154.48,155.31,13175.0,154.95,155.45,154.48,155.31,13175.0
2024-04-12 12:00:00,155.17,155.24,154.42,154.42,4127.0,155.17,155.24,154.42,154.42,4127.0
2024-04-12 12:30:00,154.42,154.55,153.81,153.9,16826.0,154.42,154.55,153.81,153.9,16826.0
2024-04-12 13:00:00,153.77,154.12,153.5,153.75,20380.0,153.77,154.12,153.5,153.75,20380.0
2024-04-12 13:30:00,153.71,154.35,153.68,154.21,27512.0,153.71,154.35,153.68,154.21,27512.0
2024-04-12 14:00:00,154.22,154.29,153.88,154.0,23878.0,154.22,154.29,153.88,154.0,23878.0
2024-04-12 14:30:00,154.06,154.18,153.83,153.83,41020.0,154.06,154.18,153.83,153.83,41020.0
2024-04-12 15:00:00,153.81,153.81,153.32,153.4,21058.0,153.81,153.81,153.32,153.4,21058.0
2024-04-12 15:30:00,153.36,154.25,153.0,154.14,53695.0,153.36,154.25,153.0,154.14,53695.0
2024-04-15 09:30:00,156.21,157.14,155.08,155.23,8946.0,156.21,157.14,155.08,155.23,8946.0
2024-04-15 10:00:00,154.99,155.45,154.77,154.96,10165.0,154.99,155.45,154.77,154.96,10165.0
2024-04-15 10:30:00,154.89,155.36,154.77,154.81,12820.0,154.89,155.36,154.77,154.81,12820.0
2024-04-15 11:00:00,154.78,155.15,154.6,154.81,8895.0,154.78,155.15,154.6,154.81,8895.0
2024-04-15 11:30:00,154.95,155.29,154.84,155.07,18833.0,154.95,155.29,154.84,155.07,18833.0
2024-04-15 12:00:00,155.14,155.34,153.37,153.39,19028.0,155.14,155.34,153.37,153.39,19028.0
2024-04-15 12:30:00,153.39,153.46,152.9,153.11,6190.0,153.39,153.46,152.9,153.11,6190.0
2024-04-15 13:00:00,153.11,153.81,153.01,153.45,13535.0,153.11,153.81,153.01,153.45,13535.0
2024-04-15 13:30:00,153.45,154.03,153.08,153.65,14466.0,153.45,154.03,153.08,153.65,14466.0
2024-04-15 14:00:00,153.58,153.59,152.75,153.01,22065.0,153.58,153.59,152.75,153.01,22065.0
2024-04-15 14:30:00,153.0,153.48,153.0,153.34,23049.0,153.0,153.48,153.0,153.34,23049.0
2024-04-15 15:00:00,153.21,153.32,152.54,152.58,44716.0,153.21,153.32,152.54,152.58,44716.0
2024-04-15 15:30:00,152.62,152.91,152.28,152.28,41147.0,152.62,152.91,152.28,152.28,41147.0
2024-04-16 09:30:00,151.16,152.07,150.08,151.3,11382.0,151.16,152.07,150.08,151.3,11382.0
2024-04-16 10:00:00,151.43,152.33,151.41,152.33,10927.0,151.43,152.33,151.41,152.33,10927.0
2024-04-16 10:30:00,152.16,152.68,151.66,152.0,15978.0,152.16,152.68,151.66,152.0,15978.0
2024-04-16 11:00:00,151.86,152.59,151.86,152.52,8471.0,151.86,152.59,151.86,152.52,8471.0
2024-04-16 11:30:00,152.85,153.71,152.41,153.47,18053.0,152.85,153.71,152.41,153.47,18053.0
2024-04-16 12:00:00,153.34,154.28,153.15,154.15,12478.0,153.34,154.28,153.15,154.15,12478.0
2024-04-16 12:30:00,154.0,154.61,153.69,154.25,12970.0,154.0,154.61,153.69,154.25,12970.0
2024-04-16 13:00:00,154.24,154.56,154.21,154.23,11492.0,154.24,154.56,154.21,154.23,11492.0
2024-04-16 13:30:00,154.23,154.58,153.48,154.31,19009.0,154.23,154.58,153.48,154.31,19009.0
2024-04-16 14:00:00,154.36,155.41,154.18,154.18,14942.0,154.36,155.41,154.18,154.18,14942.0
2024-04-16 14:30:00,154.3,155.36,154.28,155.21,15739.0,154.3,155.36,154.28,155.21,15739.0
2024-04-16 15:00:00,155.15,155.15,154.52,154.83,26859.0,155.15,155.15,154.52,154.83,26859.0
2024-04-16 15:30:00,154.83,155.14,154.31,154.65,54631.0,154.83,155.14,154.31,154.65,54631.0
2024-04-17 09:30:00,156.0,156.0,153.98,154.93,24867.0,156.0,156.0,153.98,154.93,24867.0
2024-04-17 10:00:00,154.72,154.72,153.09,154.0,29799.0,154.72,154.72,153.09,154.0,29799.0
2024-04-17 10:30:00,153.78,154.21,153.06,153.06,15509.0,153.78,154.21,153.06,153.06,15509.0
2024-04-17 11:00:00,153.23,153.91,152.78,152.79,27829.0,153.23,153.91,152.78,152.79,27829.0
2024-04-17 11:30:00,152.81,153.49,152.53,152.98,34116.0,152.81,153.49,152.53,152.98,34116.0
2024-04-17 12:00:00,152.99,152.99,152.27,152.58,11310.0,152.99,152.99,152.27,152.58,11310.0
2024-04-17 12:30:00,152.71,152.85,152.43,152.45,9537.0,152.71,152.85,152.43,152.45,9537.0
2024-04-17 13:00:00,152.42,153.93,152.42,153.69,32701.0,152.42,153.93,152.42,153.69,32701.0
2024-04-17 13:30:00,153.8,153.98,153.31,153.82,14864.0,153.8,153.98,153.31,153.82,14864.0
2024-04-17 14:00:00,153.72,154.36,153.52,154.05,29845.0,153.72,154.36,153.52,154.05,29845.0
2024-04-17 14:30:00,154.05,154.76,153.43,153.62,32465.0,154.05,154.76,153.43,153.62,32465.0
2024-04-17 15:00:00,153.62,153.69,153.04,153.04,38201.0,153.62,153.69,153.04,153.04,38201.0
2024-04-17 15:30:00,152.97,153.49,152.29,152.32,102181.0,152.97,153.49,152.29,152.32,102181.0
2024-04-18 09:30:00,153.12,154.0,153.01,153.91,10245.0,153.12,154.0,153.01,153.91,10245.0
2024-04-18 10:00:00,153.61,154.88,153.59,154.63,24466.0,153.61,154.88,153.59,154.63,24466.0
2024-04-18 10:30:00,154.71,155.16,154.22,154.99,13907.0,154.71,155.16,154.22,154.99,13907.0
2024-04-18 11:00:00,154.92,155.45,154.92,155.3,5733.0,154.92,155.45,154.92,155.3,5733.0
2024-04-18 11:30:00,155.2,155.48,154.61,155.14,12665.0,155.2,155.48,154.61,155.14,12665.0
2024-04-18 12:00:00,155.0,155.37,155.0,155.2,5427.0,155.0,155.37,155.0,155.2,5427.0
2024-04-18 12:30:00,155.22,155.41,154.87,155.16,7144.0,155.22,155.41,154.87,155.16,7144.0
2024-04-18 13:00:00,155.08,155.25,154.74,155.25,22827.0,155.08,155.25,154.74,155.25,22827.0
2024-04-18 13:30:00,155.23,155.3,154.42,154.72,16705.0,155.23,155.3,154.42,154.72,16705.0
2024-04-18 14:00:00,154.71,155.12,154.18,154.74,25567.0,154.71,155.12,154.18,154.74,25567.0
2024-04-18 14:30:00,154.63,155.23,154.21,154.98,20268.0,154.63,155.23,154.21,154.98,20268.0
2024-04-18 15:00:00,154.94,155.2,154.61,155.13,26723.0,154.94,155.2,154.61,155.13,26723.0
2024-04-18 15:30:00,155.08,155.29,154.45,154.52,65802.0,155.08,155.29,154.45,154.52,65802.0
2024-04-19 09:30:00,154.02,156.55,154.02,155.72,12360.0,154.02,156.55,154.02,155.72,12360.0
2024-04-19 10:00:00,155.54,155.64,153.66,154.29,17304.0,155.54,155.64,153.66,154.29,17304.0
2024-04-19 10:30:00,154.22,155.39,153.93,154.97,14549.0,154.22,155.39,153.93,154.97,14549.0
2024-04-19 11:00:00,154.91,154.99,154.29,154.71,8112.0,154.91,154.99,154.29,154.71,8112.0
2024-04-19 11:30:00,154.66,155.03,154.22,154.52,5809.0,154.66,155.03,154.22,154.52,5809.0
2024-04-19 12:00:00,154.52,154.52,153.35,153.38,7475.0,154.52,154.52,153.35,153.38,7475.0
2024-04-19 12:30:00,153.49,153.64,152.99,153.05,21115.0,153.49,153.64,152.99,153.05,21115.0
2024-04-19 13:00:00,153.14,153.72,152.96,153.33,27874.0,153.14,153.72,152.96,153.33,27874.0
2024-04-19 13:30:00,153.24,154.22,153.23,153.75,21636.0,153.24,154.22,153.23,153.75,21636.0
2024-04-19 14:00:00,153.72,153.91,153.15,153.72,10066.0,153.72,153.91,153.15,153.72,10066.0
2024-04-19 14:30:00,153.59,153.95,153.23,153.28,20898.0,153.59,153.95,153.23,153.28,20898.0
2024-04-19 15:00:00,153.25,154.63,153.23,154.36,38908.0,153.25,154.63,153.23,154.36,38908.0
2024-04-19 15:30:00,154.35,154.36,153.62,154.13,63642.0,154.35,154.36,153.62,154.13,63642.0
2024-04-22 09:30:00,154.53,154.53,153.38,153.51,8343.0,154.53,154.53,153.38,153.51,8343.0
2024-04-22 10:00:00,153.51,153.93,153.34,153.34,4522.0,153.51,153.93,153.34,153.34,4522.0
2024-04-22 10:30:00,153.33,154.23,153.31,153.74,11238.0,153.33,154.23,153.31,153.74,11238.0
2024-04-22 11:00:00,153.7,154.01,153.45,153.68,6304.0,153.7,154.01,153.45,153.68,6304.0
2024-04-22 11:30:00,153.73,154.17,153.64,154.16,2339.0,153.73,154.17,153.64,154.16,2339.0
2024-04-22 12:00:00,154.08,154.16,153.77,154.16,7013.0,154.08,154.16,153.77,154.16,7013.0
2024-04-22 12:30:00,154.16,154.6,154.1,154.28,11368.0,154.16,154.6,154.1,154.28,11368.0
2024-04-22 13:00:00,154.31,154.79,154.21,154.68,18466.0,154.31,154.79,154.21,154.68,18466.0
2024-04-22 13:30:00,154.72,155.27,154.14,155.05,16575.0,154.72,155.27,154.14,155.05,16575.0
2024-04-22 14:00:00,154.86,155.55,154.85,155.53,4675.0,154.86,155.55,154.85,155.53,4675.0
2024-04-22 14:30:00,155.49,155.49,154.58,155.02,9641.0,155.49,155.49,154.58,155.02,9641.0
2024-04-22 15:00:00,155.03,155.23,154.79,154.91,7740.0,155.03,155.23,154.79,154.91,7740.0
2024-04-22 15:30:00,154.88,155.05,154.13,154.51,49138.0,154.88,155.05,154.13,154.51,49138.0
2024-04-23 09:30:00,155.69,156.81,155.42,156.44,4169.0,155.69,156.81,155.42,156.44,4169.0
2024-04-23 10:00:00,156.18,156.97,156.08,156.22,6167.0,156.18,156.97,156.08,156.22,6167.0
2024-04-23 10:30:00,156.27,156.51,156.2,156.38,2560.0,156.27,156.51,156.2,156.38,2560.0
2024-04-23 11:00:00,156.37,156.5,155.89,156.5,6605.0,156.37,156.5,155.89,156.5,6605.0
2024-04-23 11:30:00,156.4,156.45,155.55,155.81,4054.0,156.4,156.45,155.55,155.81,4054.0
2024-04-23 12:00:00,155.59,155.99,155.56,155.79,4239.0,155.59,155.99,155.56,155.79,4239.0
2024-04-23 12:30:00,155.66,156.07,155.58,155.99,3859.0,155.66,156.07,155.58,155.99,3859.0
2024-04-23 13:00:00,155.93,156.38,155.91,156.17,4100.0,155.93,156.38,155.91,156.17,4100.0
2024-04-23 13:30:00,156.25,156.5,156.24,156.38,3087.0,156.25,156.5,156.24,156.38,3087.0
2024-04-23 14:00:00,156.28,157.19,156.21,157.09,16620.0,156.28,157.19,156.21,157.09,16620.0
2024-04-23 14:30:00,157.0,157.31,156.83,157.25,12412.0,157.0,157.31,156.83,157.25,12412.0
2024-04-23 15:00:00,157.25,158.17,157.05,158.01,37395.0,157.25,158.17,157.05,158.01,37395.0
2024-04-23 15:30:00,157.94,158.73,157.93,158.26,82058.0,157.94,158.73,157.93,158.26,82058.0
2024-04-24 09:30:00,157.18,160.4,156.16,159.39,52040.0,157.18,160.4,156.16,159.39,52040.0
2024-04-24 10:00:00,159.36,160.75,158.79,160.6,17824.0,159.36,160.75,158.79,160.6,17824.0
2024-04-24 10:30:00,160.64,160.64,159.17,159.4,12972.0,160.64,160.64,159.17,159.4,12972.0
2024-04-24 11:00:00,159.41,159.45,158.18,158.66,17891.0,159.41,159.45,158.18,158.66,17891.0
2024-04-24 11:30:00,158.69,158.89,158.13,158.73,7130.0,158.69,158.89,158.13,158.73,7130.0
2024-04-24 12:00:00,158.75,158.91,158.69,158.91,7581.0,158.75,158.91,158.69,158.91,7581.0
2024-04-24 12:30:00,158.93,158.93,158.29,158.7,8168.0,158.93,158.93,158.29,158.7,8168.0
2024-04-24 13:00:00,158.63,158.77,158.25,158.44,9681.0,158.63,158.77,158.25,158.44,9681.0
2024-04-24 13:30:00,158.55,159.7,158.55,159.5,14693.0,158.55,159.7,158.55,159.5,14693.0
2024-04-24 14:00:00,159.39,159.43,158.66,158.74,15492.0,159.39,159.43,158.66,158.74,15492.0
2024-04-24 14:30:00,158.73,159.23,158.6,158.89,12397.0,158.73,159.23,158.6,158.89,12397.0
2024-04-24 15:00:00,158.87,159.58,158.85,159.31,24662.0,158.87,159.58,158.85,159.31,24662.0
2024-04-24 15:30:00,159.29,159.9,159.03,159.59,97831.0,159.29,159.9,159.03,159.59,97831.0
2024-04-25 09:30:00,158.48,158.65,155.5,156.43,26480.0,158.48,158.65,155.5,156.43,26480.0
2024-04-25 10:00:00,155.91,157.87,155.66,157.87,17371.0,155.91,157.87,155.66,157.87,17371.0
2024-04-25 10:30:00,157.99,158.14,157.14,157.68,13976.0,157.99,158.14,157.14,157.68,13976.0
2024-04-25 11:00:00,157.61,158.12,157.32,157.59,12620.0,157.61,158.12,157.32,157.59,12620.0
2024-04-25 11:30:00,157.58,158.46,157.56,158.27,10506.0,157.58,158.46,157.56,158.27,10506.0
2024-04-25 12:00:00,158.46,159.28,158.1,158.52,17435.0,158.46,159.28,158.1,158.52,17435.0
2024-04-25 12:30:00,158.76,159.32,158.13,158.86,38135.0,158.76,159.32,158.13,158.86,38135.0
2024-04-25 13:00:00,158.92,159.05,158.23,158.76,15299.0,158.92,159.05,158.23,158.76,15299.0
2024-04-25 13:30:00,158.76,159.77,158.76,159.47,19389.0,158.76,159.77,158.76,159.47,19389.0
2024-04-25 14:00:00,159.49,160.05,159.25,159.59,20091.0,159.49,160.05,159.25,159.59,20091.0
2024-04-25 14:30:00,159.56,159.7,159.04,159.57,17572.0,159.56,159.7,159.04,159.57,17572.0
2024-04-25 15:00:00,159.5,160.82,159.44,160.27,43735.0,159.5,160.82,159.44,160.27,43735.0
2024-04-25 15:30:00,160.2,160.64,159.4,160.42,108046.0,160.2,160.64,159.4,160.42,108046.0
2024-04-26 09:30:00,165.98,173.85,165.1,171.96,73835.0,165.98,173.85,165.1,171.96,73835.0
2024-04-26 10:00:00,171.94,176.8,171.01,176.3,59622.0,171.94,176.8,171.01,176.3,59622.0
2024-04-26 10:30:00,176.11,177.91,175.68,177.44,65582.0,176.11,177.91,175.68,177.44,65582.0
2024-04-26 11:00:00,177.39,177.64,175.72,177.58,45241.0,177.39,177.64,175.72,177.58,45241.0
2024-04-26 11:30:00,177.45,177.72,176.63,177.39,35303.0,177.45,177.72,176.63,177.39,35303.0
2024-04-26 12:00:00,177.35,178.13,176.71,177.63,40607.0,177.35,178.13,176.71,177.63,40607.0
2024-04-26 12:30:00,177.53,177.67,175.66,175.99,30456.0,177.53,177.67,175.66,175.99,30456.0
2024-04-26 13:00:00,176.0,176.21,172.93,172.93,41947.0,176.0,176.21,172.93,172.93,41947.0
2024-04-26 13:30:00,172.88,173.67,171.65,171.72,52859.0,172.88,173.67,171.65,171.72,52859.0
2024-04-26 14:00:00,171.83,173.25,171.83,172.49,46086.0,171.83,173.25,171.83,172.49,46086.0
2024-04-26 14:30:00,172.39,173.09,172.02,172.74,48628.0,172.39,173.09,172.02,172.74,48628.0
2024-04-26 15:00:00,172.74,172.91,172.02,172.5,58479.0,172.74,172.91,172.02,172.5,58479.0
2024-04-26 15:30:00,172.47,172.5,169.7,169.7,218264.0,172.47,172.5,169.7,169.7,218264.0
2024-04-29 09:30:00,169.2,170.41,166.11,167.47,19457.0,169.2,170.41,166.11,167.47,19457.0
2024-04-29 10:00:00,167.47,168.51,166.88,168.25,22292.0,167.47,168.51,166.88,168.25,22292.0
2024-04-29 10:30:00,168.25,169.5,168.21,168.42,14007.0,168.25,169.5,168.21,168.42,14007.0
2024-04-29 11:00:00,168.46,168.75,167.4,168.75,8771.0,168.46,168.75,167.4,168.75,8771.0
2024-04-29 11:30:00,168.46,168.65,167.79,168.1,9897.0,168.46,168.65,167.79,168.1,9897.0
2024-04-29 12:00:00,168.08,168.49,167.97,168.43,16773.0,168.08,168.49,167.97,168.43,16773.0
2024-04-29 12:30:00,168.37,168.6,167.61,167.84,12446.0,168.37,168.6,167.61,167.84,12446.0
2024-04-29 13:00:00,167.98,168.33,167.91,168.02,7484.0,167.98,168.33,167.91,168.02,7484.0
2024-04-29 13:30:00,168.04,168.12,166.54,166.97,30096.0,168.04,168.12,166.54,166.97,30096.0
2024-04-29 14:00:00,166.83,167.71,166.55,167.45,23399.0,166.83,167.71,166.55,167.45,23399.0
2024-04-29 14:30:00,167.45,168.18,167.31,167.56,28233.0,167.45,168.18,167.31,167.56,28233.0
2024-04-29 15:00:00,167.4,167.44,165.74,166.43,18869.0,167.4,167.44,165.74,166.43,18869.0
2024-04-29 15:30:00,166.28,166.52,165.27,165.39,76692.0,166.28,166.52,165.27,165.39,76692.0
2024-04-30 09:30:00,163.61,164.11,162.2,163.77,17453.0,163.61,164.11,162.2,163.77,17453.0
2024-04-30 10:00:00,164.27,164.27,161.85,162.57,7942.0,164.27,164.27,161.85,162.57,7942.0
2024-04-30 10:30:00,162.24,162.88,162.03,162.66,4324.0,162.24,162.88,162.03,162.66,4324.0
2024-04-30 11:00:00,162.7,162.85,162.33,162.72,5994.0,162.7,162.85,162.33,162.72,5994.0
2024-04-30 11:30:00,162.78,162.78,162.05,162.41,4411.0,162.78,162.78,162.05,162.41,4411.0
2024-04-30 12:00:00,162.22,162.45,161.64,162.37,9813.0,162.22,162.45,161.64,162.37,9813.0
2024-04-30 12:30:00,162.28,163.21,162.28,163.2,15687.0,162.28,163.21,162.28,163.2,15687.0
2024-04-30 13:00:00,163.21,163.23,162.84,163.12,6139.0,163.21,163.23,162.84,163.12,6139.0
2024-04-30 13:30:00,163.13,164.52,163.13,164.47,12930.0,163.13,164.52,163.13,164.47,12930.0
2024-04-30 14:00:00,164.43,164.48,163.15,163.44,12437.0,164.43,164.48,163.15,163.44,12437.0
2024-04-30 14:30:00,163.41,163.58,163.21,163.49,12878.0,163.41,163.58,163.21,163.49,12878.0
2024-04-30 15:00:00,163.42,163.58,163.08,163.39,41759.0,163.42,163.58,163.08,163.39,41759.0
2024-04-30 15:30:00,163.37,163.68,161.12,161.15,122437.0,163.37,163.68,161.12,161.15,122437.0
2024-05-01 09:30:00,160.99,162.89,160.27,162.4,8481.0,160.99,162.89,160.27,162.4,8481.0
2024-05-01 10:00:00,162.43,162.43,160.72,161.5,6639.0,162.43,162.43,160.72,161.5,6639.0
2024-05-01 10:30:00,161.67,161.9,161.18,161.21,23796.0,161.67,161.9,161.18,161.21,23796.0
2024-05-01 11:00:00,161.08,161.5,160.73,161.18,13924.0,161.08,161.5,160.73,161.18,13924.0
2024-05-01 11:30:00,160.97,161.24,160.51,161.03,8232.0,160.97,161.24,160.51,161.03,8232.0
2024-05-01 12:00:00,160.81,161.58,160.74,160.82,4123.0,160.81,161.58,160.74,160.82,4123.0
2024-05-01 12:30:00,160.8,161.32,160.4,160.89,33558.0,160.8,161.32,160.4,160.89,33558.0
2024-05-01 13:00:00,161.01,161.68,160.83,161.67,8717.0,161.01,161.68,160.83,161.67,8717.0
2024-05-01 13:30:00,161.71,161.95,161.61,161.85,5470.0,161.71,161.95,161.61,161.85,5470.0
2024-05-01 14:00:00,161.85,163.16,161.84,163.16,12234.0,161.85,163.16,161.84,163.16,12234.0
2024-05-01 14:30:00,163.17,165.96,162.23,165.81,30683.0,163.17,165.96,162.23,165.81,30683.0
2024-05-01 15:00:00,166.09,166.32,164.5,165.03,14343.0,166.09,166.32,164.5,165.03,14343.0
2024-05-01 15:30:00,165.02,165.02,162.85,162.85,58981.0,165.02,165.02,162.85,162.85,58981.0
2024-05-02 09:30:00,164.52,165.58,163.42,163.43,8630.0,164.52,165.58,163.42,163.43,8630.0
2024-05-02 10:00:00,163.3,163.35,161.56,161.92,10112.0,163.3,163.35,161.56,161.92,10112.0
2024-05-02 10:30:00,162.08,163.46,161.84,163.46,15106.0,162.08,163.46,161.84,163.46,15106.0
2024-05-02 11:00:00,163.31,163.31,162.49,162.97,9788.0,163.31,163.31,162.49,162.97,9788.0
2024-05-02 11:30:00,163.0,163.27,162.72,162.99,6196.0,163.0,163.27,162.72,162.99,6196.0
2024-05-02 12:00:00,162.88,162.88,162.42,162.68,4159.0,162.88,162.88,162.42,162.68,4159.0
2024-05-02 12:30:00,162.59,162.59,161.95,162.1,3977.0,162.59,162.59,161.95,162.1,3977.0
2024-05-02 13:00:00,162.3,162.45,161.98,162.29,4836.0,162.3,162.45,161.98,162.29,4836.0
2024-05-02 13:30:00,162.53,162.54,161.88,162.03,5248.0,162.53,162.54,161.88,162.03,5248.0
2024-05-02 14:00:00,162.14,162.53,162.04,162.39,5399.0,162.14,162.53,162.04,162.39,5399.0
2024-05-02 14:30:00,162.4,162.59,162.38,162.45,5077.0,162.4,162.59,162.38,162.45,5077.0
2024-05-02 15:00:00,162.37,163.09,162.26,162.89,7767.0,162.37,163.09,162.26,162.89,7767.0
2024-05-02 15:30:00,162.91,163.52,162.27,163.28,54385.0,162.91,163.52,162.27,163.28,54385.0
2024-05-03 09:30:00,165.54,167.29,165.54,166.96,6929.0,165.54,167.29,165.54,166.96,6929.0
2024-05-03 10:00:00,166.85,167.46,165.81,166.2,19529.0,166.85,167.46,165.81,166.2,19529.0
2024-05-03 10:30:00,166.36,166.7,165.92,166.5,7210.0,166.36,166.7,165.92,166.5,7210.0
2024-05-03 11:00:00,166.45,166.63,165.81,166.07,12260.0,166.45,166.63,165.81,166.07,12260.0
2024-05-03 11:30:00,166.19,166.34,165.51,166.1,9581.0,166.19,166.34,165.51,166.1,9581.0
2024-05-03 12:00:00,165.97,166.09,165.05,165.37,4441.0,165.97,166.09,165.05,165.37,4441.0
2024-05-03 12:30:00,165.3,165.67,165.13,165.34,3807.0,165.3,165.67,165.13,165.34,3807.0
2024-05-03 13:00:00,165.34,165.43,164.61,164.61,2870.0,165.34,165.43,164.61,164.61,2870.0
2024-05-03 13:30:00,164.51,165.19,164.49,165.19,4327.0,164.51,165.19,164.49,165.19,4327.0
2024-05-03 14:00:00,165.3,165.46,164.88,164.88,5895.0,165.3,165.46,164.88,164.88,5895.0
2024-05-03 14:30:00,164.86,165.11,164.71,165.11,9529.0,164.86,165.11,164.71,165.11,9529.0
2024-05-03 15:00:00,165.14,165.2,164.21,164.73,15230.0,165.14,165.2,164.21,164.73,15230.0
2024-05-03 15:30:00,164.72,165.97,164.62,165.04,71124.0,164.72,165.97,164.62,165.04,71124.0
2024-05-06 09:30:00,166.95,167.35,166.22,167.0,13440.0,166.95,167.35,166.22,167.0,13440.0
2024-05-06 10:00:00,167.14,167.23,166.36,166.93,24272.0,167.14,167.23,166.36,166.93,24272.0
2024-05-06 10:30:00,166.95,167.13,166.49,166.88,7099.0,166.95,167.13,166.49,166.88,7099.0
2024-05-06 11:00:00,166.76,166.84,165.87,165.87,2953.0,166.76,166.84,165.87,165.87,2953.0
2024-05-06 11:30:00,166.04,166.3,165.83,166.23,3598.0,166.04,166.3,165.83,166.23,3598.0
2024-05-06 12:00:00,166.3,167.28,166.3,167.01,13699.0,166.3,167.28,166.3,167.01,13699.0
2024-05-06 12:30:00,167.0,167.0,166.6,166.84,6189.0,167.0,167.0,166.6,166.84,6189.0
2024-05-06 13:00:00,166.81,167.07,166.79,166.87,5830.0,166.81,167.07,166.79,166.87,5830.0
2024-05-06 13:30:00,166.97,167.14,166.81,166.94,8418.0,166.97,167.14,166.81,166.94,8418.0
2024-05-06 14:00:00,166.93,166.99,166.44,166.52,10158.0,166.93,166.99,166.44,166.52,10158.0
2024-05-06 14:30:00,166.48,166.59,166.31,166.51,16156.0,166.48,166.59,166.31,166.51,16156.0
2024-05-06 15:00:00,166.42,166.99,166.22,166.9,49254.0,166.42,166.99,166.22,166.9,49254.0
2024-05-06 15:30:00,166.94,166.99,166.32,166.4,63870.0,166.94,166.99,166.32,166.4,63870.0
2024-05-07 09:30:00,166.55,167.52,166.37,167.34,4571.0,166.55,167.52,166.37,167.34,4571.0
2024-05-07 10:00:00,167.03,168.16,166.81,167.98,5100.0,167.03,168.16,166.81,167.98,5100.0
2024-05-07 10:30:00,167.99,168.49,167.82,168.44,4831.0,167.99,168.49,167.82,168.44,4831.0
2024-05-07 11:00:00,168.25,168.45,167.39,167.48,4393.0,168.25,168.45,167.39,167.48,4393.0
2024-05-07 11:30:00,167.28,167.42,166.99,167.42,6629.0,167.28,167.42,166.99,167.42,6629.0
2024-05-07 12:00:00,167.4,167.64,167.15,167.6,2753.0,167.4,167.64,167.15,167.6,2753.0
2024-05-07 12:30:00,167.52,167.62,165.95,166.03,12132.0,167.52,167.62,165.95,166.03,12132.0
2024-05-07 13:00:00,166.09,166.34,165.91,166.07,3357.0,166.09,166.34,165.91,166.07,3357.0
2024-05-07 13:30:00,166.07,166.56,165.67,165.67,4743.0,166.07,166.56,165.67,165.67,4743.0
2024-05-07 14:00:00,165.66,165.66,165.06,165.31,5058.0,165.66,165.66,165.06,165.31,5058.0
2024-05-07 14:30:00,165.36,165.57,165.01,165.13,9393.0,165.36,165.57,165.01,165.13,9393.0
2024-05-07 15:00:00,165.09,165.42,165.05,165.35,8205.0,165.09,165.42,165.05,165.35,8205.0
2024-05-07 15:30:00,165.29,165.29,164.2,164.28,50737.0,165.29,165.29,164.2,164.28,50737.0
2024-05-08 09:30:00,163.11,164.41,161.45,164.41,7147.0,163.11,164.41,161.45,164.41,7147.0
2024-05-08 10:00:00,164.06,164.78,163.13,163.37,13235.0,164.06,164.78,163.13,163.37,13235.0
2024-05-08 10:30:00,163.56,163.64,162.61,163.09,12459.0,163.56,163.64,162.61,163.09,12459.0
2024-05-08 11:00:00,163.28,163.61,163.05,163.5,6258.0,163.28,163.61,163.05,163.5,6258.0
2024-05-08 11:30:00,163.5,163.56,163.05,163.15,16580.0,163.5,163.56,163.05,163.15,16580.0
2024-05-08 12:00:00,163.12,163.16,162.45,162.65,9514.0,163.12,163.16,162.45,162.65,9514.0
2024-05-08 12:30:00,162.64,162.93,162.5,162.72,6786.0,162.64,162.93,162.5,162.72,6786.0
2024-05-08 13:00:00,162.71,163.43,162.66,163.39,4900.0,162.71,163.43,162.66,163.39,4900.0
2024-05-08 13:30:00,163.31,163.95,163.28,163.76,6444.0,163.31,163.95,163.28,163.76,6444.0
2024-05-08 14:00:00,163.84,164.28,163.5,164.28,6433.0,163.84,164.28,163.5,164.28,6433.0
2024-05-08 14:30:00,164.33,164.33,163.82,163.91,14068.0,164.33,164.33,163.82,163.91,14068.0
2024-05-08 15:00:00,163.8,164.15,163.48,163.88,9313.0,163.8,164.15,163.48,163.88,9313.0
2024-05-08 15:30:00,163.78,163.98,163.22,163.53,46133.0,163.78,163.98,163.22,163.53,46133.0
2024-05-09 09:30:00,164.06,165.0,163.65,164.75,3355.0,164.06,165.0,163.65,164.75,3355.0
2024-05-09 10:00:00,165.0,165.98,165.0,165.12,8589.0,165.0,165.98,165.0,165.12,8589.0
2024-05-09 10:30:00,165.27,165.57,164.89,164.89,4983.0,165.27,165.57,164.89,164.89,4983.0
2024-05-09 11:00:00,165.06,165.55,165.06,165.31,5796.0,165.06,165.55,165.06,165.31,5796.0
2024-05-09 11:30:00,165.38,165.38,164.33,164.62,4695.0,165.38,165.38,164.33,164.62,4695.0
2024-05-09 12:00:00,164.58,164.64,164.28,164.28,3642.0,164.58,164.64,164.28,164.28,3642.0
2024-05-09 12:30:00,164.29,164.74,164.23,164.6,3804.0,164.29,164.74,164.23,164.6,3804.0
2024-05-09 13:00:00,164.5,164.83,164.37,164.66,5184.0,164.5,164.83,164.37,164.66,5184.0
2024-05-09 13:30:00,164.7,164.7,164.26,164.27,5674.0,164.7,164.7,164.26,164.27,5674.0
2024-05-09 14:00:00,164.28,165.09,164.12,164.98,13123.0,164.28,165.09,164.12,164.98,13123.0
2024-05-09 14:30:00,165.1,165.19,164.74,165.19,6618.0,165.1,165.19,164.74,165.19,6618.0
2024-05-09 15:00:00,165.2,165.78,165.05,165.69,10162.0,165.2,165.78,165.05,165.69,10162.0
2024-05-09 15:30:00,165.78,166.0,165.13,165.93,52230.0,165.78,166.0,165.13,165.93,52230.0
2024-05-10 09:30:00,166.88,167.0,165.79,166.06,4088.0,166.88,167.0,165.79,166.06,4088.0
2024-05-10 10:00:00,165.83,165.88,165.27,165.42,10087.0,165.83,165.88,165.27,165.42,10087.0
2024-05-10 10:30:00,165.23,165.23,164.35,164.64,9755.0,165.23,165.23,164.35,164.64,9755.0
2024-05-10 11:00:00,164.64,165.07,164.41,165.06,5174.0,164.64,165.07,164.41,165.06,5174.0
2024-05-10 11:30:00,165.07,165.17,164.67,165.05,4032.0,165.07,165.17,164.67,165.05,4032.0
2024-05-10 12:00:00,165.04,165.04,164.55,164.84,4947.0,165.04,165.04,164.55,164.84,4947.0
2024-05-10 12:30:00,164.91,165.07,164.77,164.84,4835.0,164.91,165.07,164.77,164.84,4835.0
2024-05-10 13:00:00,164.88,164.88,164.32,164.51,4286.0,164.88,164.88,164.32,164.51,4286.0
2024-05-10 13:30:00,164.52,164.52,163.71,163.71,6145.0,164.52,164.52,163.71,163.71,6145.0
2024-05-10 14:00:00,163.61,164.42,163.54,164.36,3654.0,163.61,164.42,163.54,164.36,3654.0
2024-05-10 14:30:00,164.42,164.65,164.14,164.48,2631.0,164.42,164.65,164.14,164.48,2631.0
2024-05-10 15:00:00,164.47,164.6,164.28,164.44,3865.0,164.47,164.6,164.28,164.44,3865.0
2024-05-10 15:30:00,164.47,164.91,164.2,164.26,26361.0,164.47,164.91,164.2,164.26,26361.0
2024-05-13 09:30:00,165.66,169.3,165.66,168.96,7365.0,165.66,169.3,165.66,168.96,7365.0
2024-05-13 10:00:00,169.5,170.83,169.07,170.22,9888.0,169.5,170.83,169.07,170.22,9888.0
2024-05-13 10:30:00,170.42,170.75,169.72,170.1,4997.0,170.42,170.75,169.72,170.1,4997.0
2024-05-13 11:00:00,170.12,170.26,169.46,169.5,5523.0,170.12,170.26,169.46,169.5,5523.0
2024-05-13 11:30:00,169.43,169.88,168.98,169.77,10226.0,169.43,169.88,168.98,169.77,10226.0
2024-05-13 12:00:00,169.74,169.78,169.46,169.56,3878.0,169.74,169.78,169.46,169.56,3878.0
2024-05-13 12:30:00,169.52,169.57,167.92,167.99,3916.0,169.52,169.57,167.92,167.99,3916.0
2024-05-13 13:00:00,167.66,168.74,167.47,168.7,8597.0,167.66,168.74,167.47,168.7,8597.0
2024-05-13 13:30:00,168.72,169.11,168.55,169.11,7140.0,168.72,169.11,168.55,169.11,7140.0
2024-05-13 14:00:00,168.97,169.03,168.47,168.94,5822.0,168.97,169.03,168.47,168.94,5822.0
2024-05-13 14:30:00,169.06,169.4,168.89,168.95,4448.0,169.06,169.4,168.89,168.95,4448.0
2024-05-13 15:00:00,169.0,169.63,168.96,169.16,8184.0,169.0,169.63,168.96,169.16,8184.0
2024-05-13 15:30:00,169.16,169.35,168.38,168.8,47952.0,169.16,169.35,168.38,168.8,47952.0
2024-05-14 09:30:00,172.09,173.06,171.22,172.79,14652.0,172.09,173.06,171.22,172.79,14652.0
2024-05-14 10:00:00,172.67,173.06,172.12,172.38,13970.0,172.67,173.06,172.12,172.38,13970.0
2024-05-14 10:30:00,172.64,172.75,171.48,172.56,17534.0,172.64,172.75,171.48,172.56,17534.0
2024-05-14 11:00:00,172.57,172.92,171.07,171.3,11327.0,172.57,172.92,171.07,171.3,11327.0
2024-05-14 11:30:00,171.18,171.26,170.34,170.62,6230.0,171.18,171.26,170.34,170.62,6230.0
2024-05-14 12:00:00,170.61,171.44,170.61,171.01,11900.0,170.61,171.44,170.61,171.01,11900.0
2024-05-14 12:30:00,170.91,170.96,169.8,170.36,5120.0,170.91,170.96,169.8,170.36,5120.0
2024-05-14 13:00:00,170.57,170.57,169.83,170.05,6353.0,170.57,170.57,169.83,170.05,6353.0
2024-05-14 13:30:00,170.16,170.31,169.81,170.09,8882.0,170.16,170.31,169.81,170.09,8882.0
2024-05-14 14:00:00,170.2,170.47,169.98,170.01,6781.0,170.2,170.47,169.98,170.01,6781.0
2024-05-14 14:30:00,170.17,170.45,169.88,170.09,7836.0,170.17,170.45,169.88,170.09,7836.0
2024-05-14 15:00:00,170.03,170.33,169.98,170.01,6720.0,170.03,170.33,169.98,170.01,6720.0
2024-05-14 15:30:00,170.08,170.79,169.73,170.47,45280.0,170.08,170.79,169.73,170.47,45280.0
2024-05-15 09:30:00,171.56,171.63,168.75,169.3,12757.0,171.56,171.63,168.75,169.3,12757.0
2024-05-15 10:00:00,169.01,170.15,168.98,170.03,11635.0,169.01,170.15,168.98,170.03,11635.0
2024-05-15 10:30:00,170.19,170.48,169.66,170.0,8915.0,170.19,170.48,169.66,170.0,8915.0
2024-05-15 11:00:00,170.18,170.29,169.72,170.07,6086.0,170.18,170.29,169.72,170.07,6086.0
2024-05-15 11:30:00,169.97,170.3,169.97,170.2,6295.0,169.97,170.3,169.97,170.2,6295.0
2024-05-15 12:00:00,170.17,170.63,170.09,170.63,4554.0,170.17,170.63,170.09,170.63,4554.0
2024-05-15 12:30:00,170.63,170.66,170.11,170.11,4581.0,170.63,170.66,170.11,170.11,4581.0
2024-05-15 13:00:00,170.08,170.32,169.85,170.26,6634.0,170.08,170.32,169.85,170.26,6634.0
2024-05-15 13:30:00,170.26,170.26,169.93,170.07,4414.0,170.26,170.26,169.93,170.07,4414.0
2024-05-15 14:00:00,170.1,170.21,169.92,170.0,6646.0,170.1,170.21,169.92,170.0,6646.0
2024-05-15 14:30:00,170.08,170.34,169.97,170.29,6858.0,170.08,170.34,169.97,170.29,6858.0
2024-05-15 15:00:00,170.24,170.41,170.07,170.08,9153.0,170.24,170.41,170.07,170.08,9153.0
2024-05-15 15:30:00,169.97,170.58,169.92,170.52,37208.0,169.97,170.58,169.92,170.52,37208.0
2024-05-16 09:30:00,170.76,170.79,169.83,169.99,4713.0,170.76,170.79,169.83,169.99,4713.0
2024-05-16 10:00:00,170.25,170.61,169.95,170.35,2097.0,170.25,170.61,169.95,170.35,2097.0
2024-05-16 10:30:00,170.36,170.44,169.79,170.42,4305.0,170.36,170.44,169.79,170.42,4305.0
2024-05-16 11:00:00,170.41,170.43,169.83,170.16,4986.0,170.41,170.43,169.83,170.16,4986.0
2024-05-16 11:30:00,170.09,170.29,169.94,170.29,24110.0,170.09,170.29,169.94,170.29,24110.0
2024-05-16 12:00:00,170.14,170.4,170.13,170.2,1403.0,170.14,170.4,170.13,170.2,1403.0
2024-05-16 12:30:00,170.09,170.16,170.04,170.16,1138.0,170.09,170.16,170.04,170.16,1138.0
2024-05-16 13:00:00,170.25,170.35,169.9,170.3,5022.0,170.25,170.35,169.9,170.3,5022.0
2024-05-16 13:30:00,170.08,170.48,170.02,170.48,1036.0,170.08,170.48,170.02,170.48,1036.0
2024-05-16 14:00:00,170.5,170.5,169.81,169.97,1740.0,170.5,170.5,169.81,169.97,1740.0
2024-05-16 14:30:00,170.12,170.37,169.97,170.31,2553.0,170.12,170.37,169.97,170.31,2553.0
2024-05-16 15:00:00,170.21,170.21,169.99,170.12,13538.0,170.21,170.21,169.99,170.12,13538.0
2024-05-16 15:30:00,170.03,170.31,169.34,169.42,21959.0,170.03,170.31,169.34,169.42,21959.0
2024-05-17 09:30:00,169.65,170.29,169.02,170.24,9019.0,169.65,170.29,169.02,170.24,9019.0
2024-05-17 10:00:00,170.06,170.79,169.88,170.63,12487.0,170.06,170.79,169.88,170.63,12487.0
2024-05-17 10:30:00,170.63,172.03,170.42,171.49,22978.0,170.63,172.03,170.42,171.49,22978.0
2024-05-17 11:00:00,171.38,171.64,171.02,171.22,7267.0,171.38,171.64,171.02,171.22,7267.0
2024-05-17 11:30:00,171.29,171.29,170.76,171.24,6587.0,171.29,171.29,170.76,171.24,6587.0
2024-05-17 12:00:00,171.24,171.58,171.16,171.42,4486.0,171.24,171.58,171.16,171.42,4486.0
2024-05-17 12:30:00,171.39,171.8,171.31,171.78,4892.0,171.39,171.8,171.31,171.78,4892.0
2024-05-17 13:00:00,171.6,172.17,171.6,172.09,4621.0,171.6,172.17,171.6,172.09,4621.0
2024-05-17 13:30:00,172.15,172.15,171.6,171.64,6973.0,172.15,172.15,171.6,171.64,6973.0
2024-05-17 14:00:00,171.62,171.81,170.28,170.51,18413.0,171.62,171.81,170.28,170.51,18413.0
2024-05-17 14:30:00,170.46,170.76,170.42,170.65,1880.0,170.46,170.76,170.42,170.65,1880.0
2024-05-17 15:00:00,170.69,171.22,170.69,170.87,8217.0,170.69,171.22,170.69,170.87,8217.0
2024-05-17 15:30:00,170.87,171.2,170.68,170.94,30224.0,170.87,171.2,170.68,170.94,30224.0
2024-05-20 09:30:00,171.24,171.84,170.65,171.5,5872.0,171.24,171.84,170.65,171.5,5872.0
2024-05-20 10:00:00,171.28,171.54,170.34,170.34,4276.0,171.28,171.54,170.34,170.34,4276.0
2024-05-20 10:30:00,170.34,171.88,170.34,171.74,3054.0,170.34,171.88,170.34,171.74,3054.0
2024-05-20 11:00:00,171.91,171.91,171.29,171.38,3092.0,171.91,171.91,171.29,171.38,3092.0
2024-05-20 11:30:00,171.5,171.7,171.12,171.13,2108.0,171.5,171.7,171.12,171.13,2108.0
2024-05-20 12:00:00,171.13,171.15,170.38,170.38,3189.0,171.13,171.15,170.38,170.38,3189.0
2024-05-20 12:30:00,170.25,170.91,170.17,170.71,3761.0,170.25,170.91,170.17,170.71,3761.0
2024-05-20 13:00:00,170.71,170.71,170.28,170.38,6644.0,170.71,170.71,170.28,170.38,6644.0
2024-05-20 13:30:00,170.38,170.89,170.37,170.72,10306.0,170.38,170.89,170.37,170.72,10306.0
2024-05-20 14:00:00,170.79,170.82,170.44,170.77,8945.0,170.79,170.82,170.44,170.77,8945.0
2024-05-20 14:30:00,170.89,171.33,170.84,171.1,4931.0,170.89,171.33,170.84,171.1,4931.0
2024-05-20 15:00:00,170.97,171.11,170.73,171.11,5169.0,170.97,171.11,170.73,171.11,5169.0
2024-05-20 15:30:00,171.12,171.34,170.35,170.75,36550.0,171.12,171.34,170.35,170.75,36550.0
2024-05-21 09:30:00,170.37,170.57,169.89,170.24,3039.0,170.37,170.57,169.89,170.24,3039.0
2024-05-21 10:00:00,170.22,170.44,169.25,169.7,5493.0,170.22,170.44,169.25,169.7,5493.0
2024-05-21 10:30:00,169.58,170.01,169.29,169.7,7514.0,169.58,170.01,169.29,169.7,7514.0
2024-05-21 11:00:00,169.75,169.75,168.97,169.01,5780.0,169.75,169.75,168.97,169.01,5780.0
2024-05-21 11:30:00,168.93,169.02,168.76,168.87,1823.0,168.93,169.02,168.76,168.87,1823.0
2024-05-21 12:00:00,168.83,169.05,168.45,168.49,11472.0,168.83,169.05,168.45,168.49,11472.0
2024-05-21 12:30:00,168.5,168.85,168.5,168.82,2212.0,168.5,168.85,168.5,168.82,2212.0
2024-05-21 13:00:00,168.81,168.81,168.64,168.71,4220.0,168.81,168.81,168.64,168.71,4220.0
2024-05-21 13:30:00,168.75,169.08,168.7,169.06,2878.0,168.75,169.08,168.7,169.06,2878.0
2024-05-21 14:00:00,169.17,169.49,169.17,169.49,1425.0,169.17,169.49,169.17,169.49,1425.0
2024-05-21 14:30:00,169.41,169.72,169.4,169.59,4629.0,169.41,169.72,169.4,169.59,4629.0
2024-05-21 15:00:00,169.59,169.62,169.43,169.61,2795.0,169.59,169.62,169.43,169.61,2795.0
2024-05-21 15:30:00,169.61,169.84,169.25,169.28,17215.0,169.61,169.84,169.25,169.28,17215.0
2024-05-22 09:30:00,169.26,170.44,169.22,170.29,5034.0,169.26,170.44,169.22,170.29,5034.0
2024-05-22 10:00:00,170.29,170.37,169.49,170.26,5620.0,170.29,170.37,169.49,170.26,5620.0
2024-05-22 10:30:00,169.93,170.58,169.82,170.58,6477.0,169.93,170.58,169.82,170.58,6477.0
2024-05-22 11:00:00,170.26,170.39,169.0,169.52,6683.0,170.26,170.39,169.0,169.52,6683.0
2024-05-22 11:30:00,169.37,169.59,169.3,169.53,5639.0,169.37,169.59,169.3,169.53,5639.0
2024-05-22 12:00:00,169.66,170.22,169.66,170.17,3455.0,169.66,170.22,169.66,170.17,3455.0
2024-05-22 12:30:00,170.17,170.18,169.88,170.08,2012.0,170.17,170.18,169.88,170.08,2012.0
2024-05-22 13:00:00,170.08,170.11,169.86,169.96,3529.0,170.08,170.11,169.86,169.96,3529.0
2024-05-22 13:30:00,170.0,170.2,169.92,170.08,3281.0,170.0,170.2,169.92,170.08,3281.0
2024-05-22 14:00:00,170.15,170.16,169.19,169.2,10180.0,170.15,170.16,169.19,169.2,10180.0
2024-05-22 14:30:00,169.14,170.17,169.12,170.12,8736.0,169.14,170.17,169.12,170.12,8736.0
2024-05-22 15:00:00,169.94,170.1,169.65,170.04,9435.0,169.94,170.1,169.65,170.04,9435.0
2024-05-22 15:30:00,169.94,170.27,168.07,168.59,73410.0,169.94,170.27,168.07,168.59,73410.0
2024-05-23 09:30:00,168.95,168.99,167.9,168.0,6467.0,168.95,168.99,167.9,168.0,6467.0
2024-05-23 10:00:00,167.87,168.12,166.9,167.2,15299.0,167.87,168.12,166.9,167.2,15299.0
2024-05-23 10:30:00,167.27,167.62,166.7,166.71,13778.0,167.27,167.62,166.7,166.71,13778.0
2024-05-23 11:00:00,166.81,167.27,166.61,167.06,6334.0,166.81,167.27,166.61,167.06,6334.0
2024-05-23 11:30:00,167.16,167.67,167.1,167.64,6706.0,167.16,167.67,167.1,167.64,6706.0
2024-05-23 12:00:00,167.63,167.63,167.34,167.56,3949.0,167.63,167.63,167.34,167.56,3949.0
2024-05-23 12:30:00,167.45,167.47,166.7,166.84,7587.0,167.45,167.47,166.7,166.84,7587.0
2024-05-23 13:00:00,166.77,166.94,166.27,166.94,7212.0,166.77,166.94,166.27,166.94,7212.0
2024-05-23 13:30:00,166.88,166.88,166.19,166.37,8970.0,166.88,166.88,166.19,166.37,8970.0
2024-05-23 14:00:00,166.28,166.4,166.1,166.34,3728.0,166.28,166.4,166.1,166.34,3728.0
2024-05-23 14:30:00,166.34,167.3,166.33,167.14,13403.0,166.34,167.3,166.33,167.14,13403.0
2024-05-23 15:00:00,167.22,167.37,166.98,167.31,12883.0,167.22,167.37,166.98,167.31,12883.0
2024-05-23 15:30:00,167.39,167.49,166.87,167.37,50989.0,167.39,167.49,166.87,167.37,50989.0
2024-05-24 09:30:00,168.44,168.73,167.38,168.65,4845.0,168.44,168.73,167.38,168.65,4845.0
2024-05-24 10:00:00,169.0,169.81,169.0,169.81,4079.0,169.0,169.81,169.0,169.81,4079.0
2024-05-24 10:30:00,169.81,169.81,169.22,169.49,6538.0,169.81,169.81,169.22,169.49,6538.0
2024-05-24 11:00:00,169.84,169.9,169.82,169.84,3726.0,169.84,169.9,169.82,169.84,3726.0
2024-05-24 11:30:00,169.75,169.75,169.39,169.51,2128.0,169.75,169.75,169.39,169.51,2128.0
2024-05-24 12:00:00,169.59,170.18,169.49,169.91,3828.0,169.59,170.18,169.49,169.91,3828.0
2024-05-24 12:30:00,169.9,170.37,169.88,170.03,4786.0,169.9,170.37,169.88,170.03,4786.0
2024-05-24 13:00:00,170.0,170.09,169.88,169.98,4578.0,170.0,170.09,169.88,169.98,4578.0
2024-05-24 13:30:00,170.07,170.26,170.0,170.09,2409.0,170.07,170.26,170.0,170.09,2409.0
2024-05-24 14:00:00,170.14,170.24,169.8,169.97,5006.0,170.14,170.24,169.8,169.97,5006.0
2024-05-24 14:30:00,170.14,170.35,170.05,170.19,3435.0,170.14,170.35,170.05,170.19,3435.0
2024-05-24 15:00:00,169.95,170.36,169.95,170.29,3531.0,169.95,170.36,169.95,170.29,3531.0
2024-05-24 15:30:00,170.36,170.36,169.62,169.79,28347.0,170.36,170.36,169.62,169.79,28347.0
2024-05-28 09:30:00,170.12,171.82,170.12,170.96,5341.0,170.12,171.82,170.12,170.96,5341.0
2024-05-28 10:00:00,171.21,171.37,170.67,170.69,6262.0,171.21,171.37,170.67,170.69,6262.0
2024-05-28 10:30:00,170.73,171.05,169.88,170.5,5120.0,170.73,171.05,169.88,170.5,5120.0
2024-05-28 11:00:00,170.47,171.1,170.43,170.76,3242.0,170.47,171.1,170.43,170.76,3242.0
2024-05-28 11:30:00,170.6,170.61,170.02,170.21,1357.0,170.6,170.61,170.02,170.21,1357.0
2024-05-28 12:00:00,170.3,170.56,169.95,169.96,5388.0,170.3,170.56,169.95,169.96,5388.0
2024-05-28 12:30:00,169.93,170.45,169.93,170.22,3745.0,169.93,170.45,169.93,170.22,3745.0
2024-05-28 13:00:00,170.35,170.53,170.31,170.53,1128.0,170.35,170.53,170.31,170.53,1128.0
2024-05-28 13:30:00,170.63,170.85,169.96,170.0,2728.0,170.63,170.85,169.96,170.0,2728.0
2024-05-28 14:00:00,169.95,170.21,169.8,169.96,8233.0,169.95,170.21,169.8,169.96,8233.0
2024-05-28 14:30:00,169.96,170.13,169.53,170.05,19550.0,169.96,170.13,169.53,170.05,19550.0
2024-05-28 15:00:00,170.17,170.2,169.89,169.97,9066.0,170.17,170.2,169.89,169.97,9066.0
2024-05-28 15:30:00,170.0,170.11,169.5,169.73,40391.0,170.0,170.11,169.5,169.73,40391.0
2024-05-29 09:30:00,167.91,168.57,167.73,167.74,12331.0,167.91,168.57,167.73,167.74,12331.0
2024-05-29 10:00:00,168.54,168.76,167.26,167.26,22572.0,168.54,168.76,167.26,167.26,22572.0
2024-05-29 10:30:00,167.21,167.46,165.83,165.83,18849.0,167.21,167.46,165.83,165.83,18849.0
2024-05-29 11:00:00,165.83,165.94,164.16,164.3,12452.0,165.83,165.94,164.16,164.3,12452.0
2024-05-29 11:30:00,164.2,164.41,162.83,162.83,16399.0,164.2,164.41,162.83,162.83,16399.0
2024-05-29 12:00:00,162.8,162.8,162.37,162.65,7589.0,162.8,162.8,162.37,162.65,7589.0
2024-05-29 12:30:00,162.64,163.24,162.52,163.0,8211.0,162.64,163.24,162.52,163.0,8211.0
2024-05-29 13:00:00,162.99,162.99,162.28,162.68,13643.0,162.99,162.99,162.28,162.68,13643.0
2024-05-29 13:30:00,162.56,163.25,162.5,163.2,5929.0,162.56,163.25,162.5,163.2,5929.0
2024-05-29 14:00:00,163.32,163.67,163.19,163.21,4789.0,163.32,163.67,163.19,163.21,4789.0
2024-05-29 14:30:00,163.22,163.27,162.61,162.77,8924.0,163.22,163.27,162.61,162.77,8924.0
2024-05-29 15:00:00,162.81,163.71,162.72,163.61,13871.0,162.81,163.71,162.72,163.61,13871.0
2024-05-29 15:30:00,163.6,164.05,163.0,163.66,106315.0,163.6,164.05,163.0,163.66,106315.0
2024-05-30 09:30:00,164.64,166.71,164.64,166.57,9167.0,164.64,166.71,164.64,166.57,9167.0
2024-05-30 10:00:00,166.67,166.88,165.61,166.18,12724.0,166.67,166.88,165.61,166.18,12724.0
2024-05-30 10:30:00,166.09,167.8,166.06,167.66,10367.0,166.09,167.8,166.06,167.66,10367.0
2024-05-30 11:00:00,167.42,168.3,167.33,168.19,5454.0,167.42,168.3,167.33,168.19,5454.0
2024-05-30 11:30:00,168.17,168.17,167.81,167.9,4844.0,168.17,168.17,167.81,167.9,4844.0
2024-05-30 12:00:00,167.89,168.36,167.89,168.22,5898.0,167.89,168.36,167.89,168.22,5898.0
2024-05-30 12:30:00,168.15,168.81,168.02,168.81,3613.0,168.15,168.81,168.02,168.81,3613.0
2024-05-30 13:00:00,168.76,169.2,168.67,169.02,4229.0,168.76,169.2,168.67,169.02,4229.0
2024-05-30 13:30:00,168.98,169.07,168.74,168.91,7081.0,168.98,169.07,168.74,168.91,7081.0
2024-05-30 14:00:00,168.99,169.07,168.77,168.9,4498.0,168.99,169.07,168.77,168.9,4498.0
2024-05-30 14:30:00,169.04,169.11,168.39,169.08,8867.0,169.04,169.11,168.39,169.08,8867.0
2024-05-30 15:00:00,168.97,169.11,168.36,169.02,16510.0,168.97,169.11,168.36,169.02,16510.0
2024-05-30 15:30:00,169.11,169.53,168.8,169.18,56256.0,169.11,169.53,168.8,169.18,56256.0
2024-05-31 09:30:00,169.43,171.42,169.28,169.76,9322.0,169.43,171.42,169.28,169.76,9322.0
2024-05-31 10:00:00,169.76,170.23,169.74,169.95,2320.0,169.76,170.23,169.74,169.95,2320.0
2024-05-31 10:30:00,169.84,170.11,169.6,169.91,4956.0,169.84,170.11,169.6,169.91,4956.0
2024-05-31 11:00:00,169.82,170.4,169.56,169.99,8377.0,169.82,170.4,169.56,169.99,8377.0
2024-05-31 11:30:00,169.99,170.15,169.89,170.0,6437.0,169.99,170.15,169.89,170.0,6437.0
2024-05-31 12:00:00,169.94,169.94,169.62,169.87,3577.0,169.94,169.94,169.62,169.87,3577.0
2024-05-31 12:30:00,169.98,170.12,169.91,170.11,2957.0,169.98,170.12,169.91,170.11,2957.0
2024-05-31 13:00:00,170.12,170.74,170.11,170.74,2091.0,170.12,170.74,170.11,170.74,2091.0
2024-05-31 13:30:00,170.72,171.11,170.65,170.74,4416.0,170.72,171.11,170.65,170.74,4416.0
2024-05-31 14:00:00,170.8,170.87,170.21,170.22,6427.0,170.8,170.87,170.21,170.22,6427.0
2024-05-31 14:30:00,170.29,170.85,170.14,170.84,4094.0,170.29,170.85,170.14,170.84,4094.0
2024-05-31 15:00:00,170.89,171.07,170.25,170.25,4581.0,170.89,171.07,170.25,170.25,4581.0
2024-05-31 15:30:00,170.27,170.56,169.97,170.23,38317.0,170.27,170.56,169.97,170.23,38317.0
2024-06-03 09:30:00,170.82,170.92,170.22,170.27,8732.0,170.82,170.92,170.22,170.27,8732.0
2024-06-03 10:00:00,170.56,171.88,170.24,170.75,11708.0,170.56,171.88,170.24,170.75,11708.0
2024-06-03 10:30:00,170.59,171.5,169.86,169.86,7536.0,170.59,171.5,169.86,169.86,7536.0
2024-06-03 11:00:00,169.88,171.08,169.82,170.68,3641.0,169.88,171.08,169.82,170.68,3641.0
2024-06-03 11:30:00,170.93,171.33,170.13,170.14,13662.0,170.93,171.33,170.13,170.14,13662.0
2024-06-03 12:00:00,170.53,171.29,170.5,171.29,5407.0,170.53,171.29,170.5,171.29,5407.0
2024-06-03 12:30:00,171.29,172.01,170.84,172.01,4543.0,171.29,172.01,170.84,172.01,4543.0
2024-06-03 13:00:00,171.82,171.98,171.15,171.22,7319.0,171.82,171.98,171.15,171.22,7319.0
2024-06-03 13:30:00,171.22,171.4,170.06,170.25,11996.0,171.22,171.4,170.06,170.25,11996.0
2024-06-03 14:00:00,170.4,170.96,170.19,170.22,9255.0,170.4,170.96,170.19,170.22,9255.0
2024-06-03 14:30:00,170.1,170.33,169.83,170.11,11810.0,170.1,170.33,169.83,170.11,11810.0
2024-06-03 15:00:00,170.07,170.4,169.77,170.31,26692.0,170.07,170.4,169.77,170.31,26692.0
2024-06-03 15:30:00,170.23,170.78,169.69,170.29,79124.0,170.23,170.78,169.69,170.29,79124.0
2024-06-04 09:30:00,168.9,169.33,168.4,168.44,14596.0,168.9,169.33,168.4,168.44,14596.0
2024-06-04 10:00:00,168.77,170.05,168.77,168.99,16188.0,168.77,170.05,168.77,168.99,16188.0
2024-06-04 10:30:00,168.79,169.04,167.73,168.19,17353.0,168.79,169.04,167.73,168.19,17353.0
2024-06-04 11:00:00,168.24,168.55,167.67,167.67,21752.0,168.24,168.55,167.67,167.67,21752.0
2024-06-04 11:30:00,167.64,167.71,166.56,167.13,25552.0,167.64,167.71,166.56,167.13,25552.0
2024-06-04 12:00:00,167.12,167.24,167.0,167.22,8749.0,167.12,167.24,167.0,167.22,8749.0
2024-06-04 12:30:00,167.09,167.09,165.96,166.6,18300.0,167.09,167.09,165.96,166.6,18300.0
2024-06-04 13:00:00,166.78,166.78,166.11,166.62,11851.0,166.78,166.78,166.11,166.62,11851.0
2024-06-04 13:30:00,166.5,167.06,166.34,167.03,11088.0,166.5,167.06,166.34,167.03,11088.0
2024-06-04 14:00:00,166.95,167.11,166.4,166.7,11391.0,166.95,167.11,166.4,166.7,11391.0
2024-06-04 14:30:00,166.64,167.24,166.45,166.98,11120.0,166.64,167.24,166.45,166.98,11120.0
2024-06-04 15:00:00,166.66,167.56,166.42,167.47,8789.0,166.66,167.56,166.42,167.47,8789.0
2024-06-04 15:30:00,167.51,167.51,166.7,166.86,43739.0,167.51,167.51,166.7,166.86,43739.0
2024-06-05 09:30:00,167.11,168.03,166.4,166.4,3932.0,167.11,168.03,166.4,166.4,3932.0
2024-06-05 10:00:00,165.75,168.48,165.74,168.03,6458.0,165.75,168.48,165.74,168.03,6458.0
2024-06-05 10:30:00,168.03,168.32,167.31,167.31,3787.0,168.03,168.32,167.31,167.31,3787.0
2024-06-05 11:00:00,167.4,168.39,167.4,168.17,4639.0,167.4,168.39,167.4,168.17,4639.0
2024-06-05 11:30:00,168.34,168.82,168.34,168.68,2815.0,168.34,168.82,168.34,168.68,2815.0
2024-06-05 12:00:00,168.76,169.1,168.36,168.94,4501.0,168.76,169.1,168.36,168.94,4501.0
2024-06-05 12:30:00,169.08,169.75,169.08,169.56,4021.0,169.08,169.75,169.08,169.56,4021.0
2024-06-05 13:00:00,169.47,169.74,169.08,169.08,2656.0,169.47,169.74,169.08,169.08,2656.0
2024-06-05 13:30:00,169.1,169.2,168.88,169.2,3106.0,169.1,169.2,168.88,169.2,3106.0
2024-06-05 14:00:00,169.18,169.18,168.61,168.86,2529.0,169.18,169.18,168.61,168.86,2529.0
2024-06-05 14:30:00,168.87,169.05,168.66,168.66,4521.0,168.87,169.05,168.66,168.66,4521.0
2024-06-05 15:00:00,168.69,169.18,168.69,169.09,4852.0,168.69,169.18,168.69,169.09,4852.0
2024-06-05 15:30:00,169.13,169.44,168.84,168.89,34109.0,169.13,169.44,168.84,168.89,34109.0
2024-06-06 09:30:00,169.05,170.28,168.69,169.62,2767.0,169.05,170.28,168.69,169.62,2767.0
2024-06-06 10:00:00,169.91,170.04,168.56,168.95,5237.0,169.91,170.04,168.56,168.95,5237.0
2024-06-06 10:30:00,169.24,169.24,167.82,167.98,6180.0,169.24,169.24,167.82,167.98,6180.0
2024-06-06 11:00:00,167.96,168.77,167.95,168.64,5857.0,167.96,168.77,167.95,168.64,5857.0
2024-06-06 11:30:00,168.64,168.81,168.39,168.44,8661.0,168.64,168.81,168.39,168.44,8661.0
2024-06-06 12:00:00,168.27,168.41,167.28,167.87,8268.0,168.27,168.41,167.28,167.87,8268.0
2024-06-06 12:30:00,168.05,168.21,167.51,168.0,1335.0,168.05,168.21,167.51,168.0,1335.0
2024-06-06 13:00:00,168.21,168.5,167.97,168.04,2782.0,168.21,168.5,167.97,168.04,2782.0
2024-06-06 13:30:00,167.93,168.27,167.01,167.01,28196.0,167.93,168.27,167.01,167.01,28196.0
2024-06-06 14:00:00,167.02,167.27,166.0,166.14,6857.0,167.02,167.27,166.0,166.14,6857.0
2024-06-06 14:30:00,166.13,166.82,166.12,166.8,4278.0,166.13,166.82,166.12,166.8,4278.0
2024-06-06 15:00:00,166.7,166.71,166.03,166.5,11601.0,166.7,166.71,166.03,166.5,11601.0
2024-06-06 15:30:00,166.58,167.0,166.34,167.0,25871.0,166.58,167.0,166.34,167.0,25871.0
2024-06-07 09:30:00,165.43,166.79,164.65,166.13,3804.0,165.43,166.79,164.65,166.13,3804.0
2024-06-07 10:00:00,166.2,166.42,165.85,166.32,3125.0,166.2,166.42,165.85,166.32,3125.0
2024-06-07 10:30:00,166.13,166.34,165.4,165.4,3422.0,166.13,166.34,165.4,165.4,3422.0
2024-06-07 11:00:00,165.3,165.5,164.41,164.81,3546.0,165.3,165.5,164.41,164.81,3546.0
2024-06-07 11:30:00,164.87,165.64,164.87,165.14,3269.0,164.87,165.64,164.87,165.14,3269.0
2024-06-07 12:00:00,165.18,165.88,165.18,165.88,3690.0,165.18,165.88,165.18,165.88,3690.0
2024-06-07 12:30:00,166.28,166.28,165.53,165.53,4690.0,166.28,166.28,165.53,165.53,4690.0
2024-06-07 13:00:00,165.5,165.84,165.48,165.48,1703.0,165.5,165.84,165.48,165.48,1703.0
2024-06-07 13:30:00,165.56,165.78,165.53,165.75,4200.0,165.56,165.78,165.53,165.75,4200.0
2024-06-07 14:00:00,165.69,165.69,164.89,165.58,7442.0,165.69,165.69,164.89,165.58,7442.0
2024-06-07 14:30:00,165.63,165.8,165.54,165.75,3582.0,165.63,165.8,165.54,165.75,3582.0
2024-06-07 15:00:00,165.78,165.92,165.36,165.57,11159.0,165.78,165.92,165.36,165.57,11159.0
2024-06-07 15:30:00,165.56,166.17,165.49,165.82,26943.0,165.56,166.17,165.49,165.82,26943.0
2024-06-10 09:30:00,166.34,171.35,165.16,169.28,25684.0,166.34,171.35,165.16,169.28,25684.0
2024-06-10 10:00:00,168.49,169.13,167.23,167.68,8186.0,168.49,169.13,167.23,167.68,8186.0
2024-06-10 10:30:00,167.44,168.53,167.43,168.11,4886.0,167.44,168.53,167.43,168.11,4886.0
2024-06-10 11:00:00,168.31,168.46,167.01,167.23,6184.0,168.31,168.46,167.01,167.23,6184.0
2024-06-10 11:30:00,167.27,167.54,166.68,167.54,6359.0,167.27,167.54,166.68,167.54,6359.0
2024-06-10 12:00:00,167.46,167.84,167.0,167.3,7642.0,167.46,167.84,167.0,167.3,7642.0
2024-06-10 12:30:00,167.33,167.84,167.0,167.52,4169.0,167.33,167.84,167.0,167.52,4169.0
2024-06-10 13:00:00,167.52,167.7,167.07,167.33,2420.0,167.52,167.7,167.07,167.33,2420.0
2024-06-10 13:30:00,167.37,167.61,166.77,167.44,6720.0,167.37,167.61,166.77,167.44,6720.0
2024-06-10 14:00:00,167.44,168.28,166.92,167.07,10046.0,167.44,168.28,166.92,167.07,10046.0
2024-06-10 14:30:00,166.97,167.3,166.94,167.05,2937.0,166.97,167.3,166.94,167.05,2937.0
2024-06-10 15:00:00,166.96,166.96,166.3,166.55,7559.0,166.96,166.96,166.3,166.55,7559.0
2024-06-10 15:30:00,166.55,166.55,165.83,166.17,37204.0,166.55,166.55,165.83,166.17,37204.0
2024-06-11 09:30:00,164.39,164.99,163.8,163.8,15215.0,164.39,164.99,163.8,163.8,15215.0
2024-06-11 10:00:00,163.9,165.19,163.82,164.35,8062.0,163.9,165.19,163.82,164.35,8062.0
2024-06-11 10:30:00,164.39,165.4,164.3,165.11,9403.0,164.39,165.4,164.3,165.11,9403.0
2024-06-11 11:00:00,165.25,165.62,165.25,165.45,3507.0,165.25,165.62,165.25,165.45,3507.0
2024-06-11 11:30:00,165.24,166.09,165.05,166.0,2412.0,165.24,166.09,165.05,166.0,2412.0
2024-06-11 12:00:00,165.9,165.97,165.05,165.26,5234.0,165.9,165.97,165.05,165.26,5234.0
2024-06-11 12:30:00,165.27,165.51,164.95,165.08,3470.0,165.27,165.51,164.95,165.08,3470.0
2024-06-11 13:00:00,165.01,165.52,164.82,165.52,5262.0,165.01,165.52,164.82,165.52,5262.0
2024-06-11 13:30:00,165.54,165.82,165.35,165.63,4787.0,165.54,165.82,165.35,165.63,4787.0
2024-06-11 14:00:00,165.57,166.26,165.28,166.26,10575.0,165.57,166.26,165.28,166.26,10575.0
2024-06-11 14:30:00,166.13,166.43,166.01,166.1,5121.0,166.13,166.43,166.01,166.1,5121.0
2024-06-11 15:00:00,166.14,166.3,165.57,165.57,10226.0,166.14,166.3,165.57,165.57,10226.0
2024-06-11 15:30:00,165.63,166.27,165.48,166.01,24696.0,165.63,166.27,165.48,166.01,24696.0
2024-06-12 09:30:00,169.5,171.05,168.52,169.75,9143.0,169.5,171.05,168.52,169.75,9143.0
2024-06-12 10:00:00,169.49,171.25,169.49,171.25,1998.0,169.49,171.25,169.49,171.25,1998.0
2024-06-12 10:30:00,171.06,171.99,170.42,170.42,5843.0,171.06,171.99,170.42,170.42,5843.0
2024-06-12 11:00:00,170.47,170.51,169.71,169.8,2855.0,170.47,170.51,169.71,169.8,2855.0
2024-06-12 11:30:00,169.59,170.53,169.34,170.38,4534.0,169.59,170.53,169.34,170.38,4534.0
2024-06-12 12:00:00,170.38,170.45,169.9,170.24,7434.0,170.38,170.45,169.9,170.24,7434.0
2024-06-12 12:30:00,170.14,170.24,169.8,170.11,5159.0,170.14,170.24,169.8,170.11,5159.0
2024-06-12 13:00:00,170.38,170.77,170.16,170.22,5417.0,170.38,170.77,170.16,170.22,5417.0
2024-06-12 13:30:00,170.11,170.71,170.11,170.6,3504.0,170.11,170.71,170.11,170.6,3504.0
2024-06-12 14:00:00,169.97,170.18,169.5,170.15,2972.0,169.97,170.18,169.5,170.15,2972.0
2024-06-12 14:30:00,170.17,170.28,169.45,169.81,3931.0,170.17,170.28,169.45,169.81,3931.0
2024-06-12 15:00:00,170.04,170.18,168.69,168.84,14427.0,170.04,170.18,168.69,168.84,14427.0
2024-06-12 15:30:00,168.78,170.4,168.62,169.43,35172.0,168.78,170.4,168.62,169.43,35172.0
2024-06-13 09:30:00,168.83,168.83,166.07,166.08,3634.0,168.83,168.83,166.07,166.08,3634.0
2024-06-13 10:00:00,165.47,168.24,165.47,167.47,9871.0,165.47,168.24,165.47,167.47,9871.0
2024-06-13 10:30:00,167.47,167.77,166.74,167.44,2101.0,167.47,167.77,166.74,167.44,2101.0
2024-06-13 11:00:00,167.48,167.97,167.28,167.92,2891.0,167.48,167.97,167.28,167.92,2891.0
2024-06-13 11:30:00,167.84,168.5,167.71,168.5,4000.0,167.84,168.5,167.71,168.5,4000.0
2024-06-13 12:00:00,168.3,168.3,167.3,167.34,1501.0,168.3,168.3,167.3,167.34,1501.0
2024-06-13 12:30:00,167.09,168.08,167.09,167.72,2870.0,167.09,168.08,167.09,167.72,2870.0
2024-06-13 13:00:00,167.78,167.93,166.98,167.65,3095.0,167.78,167.93,166.98,167.65,3095.0
2024-06-13 13:30:00,167.36,167.96,167.28,167.42,3151.0,167.36,167.96,167.28,167.42,3151.0
2024-06-13 14:00:00,167.42,167.86,167.19,167.86,4106.0,167.42,167.86,167.19,167.86,4106.0
2024-06-13 14:30:00,168.18,168.54,168.13,168.54,3639.0,168.18,168.54,168.13,168.54,3639.0
2024-06-13 15:00:00,168.4,168.45,167.83,167.94,5459.0,168.4,168.45,167.83,167.94,5459.0
2024-06-13 15:30:00,167.92,168.54,167.91,168.13,25633.0,167.92,168.54,167.91,168.13,25633.0
2024-06-14 09:30:00,165.84,166.21,163.3,163.34,8016.0,165.84,166.21,163.3,163.34,8016.0
2024-06-14 10:00:00,163.02,163.02,160.82,162.13,5745.0,163.02,163.02,160.82,162.13,5745.0
2024-06-14 10:30:00,162.16,162.39,161.86,162.39,1500.0,162.16,162.39,161.86,162.39,1500.0
2024-06-14 11:00:00,162.46,163.2,162.45,163.06,3100.0,162.46,163.2,162.45,163.06,3100.0
2024-06-14 11:30:00,163.23,163.44,162.51,162.77,5183.0,163.23,163.44,162.51,162.77,5183.0
2024-06-14 12:00:00,162.77,163.26,162.58,163.04,2931.0,162.77,163.26,162.58,163.04,2931.0
2024-06-14 12:30:00,163.04,163.45,162.8,163.22,3913.0,163.04,163.45,162.8,163.22,3913.0
2024-06-14 13:00:00,163.44,163.52,163.12,163.33,3263.0,163.44,163.52,163.12,163.33,3263.0
2024-06-14 13:30:00,163.49,163.49,163.21,163.29,1686.0,163.49,163.49,163.21,163.29,1686.0
2024-06-14 14:00:00,163.17,163.31,163.01,163.04,4696.0,163.17,163.31,163.01,163.04,4696.0
2024-06-14 14:30:00,163.06,163.75,163.04,163.61,4757.0,163.06,163.75,163.04,163.61,4757.0
2024-06-14 15:00:00,163.61,163.61,163.09,163.51,4757.0,163.61,163.61,163.09,163.51,4757.0
2024-06-14 15:30:00,163.51,164.17,163.31,163.89,45172.0,163.51,164.17,163.31,163.89,45172.0
2024-06-17 09:30:00,163.65,165.26,163.65,164.95,7730.0,163.65,165.26,163.65,164.95,7730.0
2024-06-17 10:00:00,164.62,165.11,164.08,164.52,8487.0,164.62,165.11,164.08,164.52,8487.0
2024-06-17 10:30:00,164.04,164.11,163.03,163.56,4187.0,164.04,164.11,163.03,163.56,4187.0
2024-06-17 11:00:00,163.99,165.36,163.99,165.36,2000.0,163.99,165.36,163.99,165.36,2000.0
2024-06-17 11:30:00,165.13,165.13,164.54,165.06,3101.0,165.13,165.13,164.54,165.06,3101.0
2024-06-17 12:00:00,165.24,165.89,164.86,165.89,2268.0,165.24,165.89,164.86,165.89,2268.0
2024-06-17 12:30:00,166.33,166.4,165.73,166.24,4732.0,166.33,166.4,165.73,166.24,4732.0
2024-06-17 13:00:00,166.05,166.59,166.05,166.59,1322.0,166.05,166.59,166.05,166.59,1322.0
2024-06-17 13:30:00,166.84,167.68,166.84,167.48,3019.0,166.84,167.68,166.84,167.48,3019.0
2024-06-17 14:00:00,167.43,167.89,167.43,167.68,1723.0,167.43,167.89,167.43,167.68,1723.0
2024-06-17 14:30:00,167.64,167.64,167.22,167.6,3416.0,167.64,167.64,167.22,167.6,3416.0
2024-06-17 15:00:00,167.9,167.96,167.7,167.84,2139.0,167.9,167.96,167.7,167.84,2139.0
2024-06-17 15:30:00,167.84,168.65,167.82,168.64,27685.0,167.84,168.65,167.82,168.64,27685.0
2024-06-18 09:30:00,168.58,169.49,167.65,167.66,4677.0,168.58,169.49,167.65,167.66,4677.0
2024-06-18 10:00:00,167.33,168.33,167.18,168.1,4516.0,167.33,168.33,167.18,168.1,4516.0
2024-06-18 10:30:00,168.22,168.49,167.86,168.32,3088.0,168.22,168.49,167.86,168.32,3088.0
2024-06-18 11:00:00,168.49,168.53,168.11,168.12,1245.0,168.49,168.53,168.11,168.12,1245.0
2024-06-18 11:30:00,167.92,168.32,167.84,168.15,3375.0,167.92,168.32,167.84,168.15,3375.0
2024-06-18 12:00:00,168.31,168.76,168.17,168.17,2305.0,168.31,168.76,168.17,168.17,2305.0
2024-06-18 12:30:00,168.25,168.52,168.01,168.02,1492.0,168.25,168.52,168.01,168.02,1492.0
2024-06-18 13:00:00,167.88,168.63,167.88,168.47,4485.0,167.88,168.63,167.88,168.47,4485.0
2024-06-18 13:30:00,168.24,168.81,168.24,168.81,3884.0,168.24,168.81,168.24,168.81,3884.0
2024-06-18 14:00:00,168.65,168.87,168.38,168.8,2664.0,168.65,168.87,168.38,168.8,2664.0
2024-06-18 14:30:00,168.71,169.02,168.44,168.97,3980.0,168.71,169.02,168.44,168.97,3980.0
2024-06-18 15:00:00,168.77,168.8,168.41,168.54,6289.0,168.77,168.8,168.41,168.54,6289.0
2024-06-18 15:30:00,168.51,168.52,167.75,167.79,27312.0,168.51,168.52,167.75,167.79,27312.0
2024-06-20 09:30:00,166.96,167.17,161.7,162.62,29589.0,166.96,167.17,161.7,162.62,29589.0
2024-06-20 10:00:00,161.67,163.01,160.22,162.81,20441.0,161.67,163.01,160.22,162.81,20441.0
2024-06-20 10:30:00,162.47,162.75,161.9,162.28,10242.0,162.47,162.75,161.9,162.28,10242.0
2024-06-20 11:00:00,162.23,163.0,161.62,162.28,8190.0,162.23,163.0,161.62,162.28,8190.0
2024-06-20 11:30:00,162.21,163.3,161.96,162.02,8048.0,162.21,163.3,161.96,162.02,8048.0
2024-06-20 12:00:00,161.94,162.65,161.47,162.35,10842.0,161.94,162.65,161.47,162.35,10842.0
2024-06-20 12:30:00,162.35,162.53,161.74,162.34,6011.0,162.35,162.53,161.74,162.34,6011.0
2024-06-20 13:00:00,162.19,162.87,162.04,162.43,4830.0,162.19,162.87,162.04,162.43,4830.0
2024-06-20 13:30:00,162.52,162.59,162.12,162.45,10561.0,162.52,162.59,162.12,162.45,10561.0
2024-06-20 14:00:00,162.64,163.02,162.56,162.67,7898.0,162.64,163.02,162.56,162.67,7898.0
2024-06-20 14:30:00,162.67,163.5,162.55,162.98,12682.0,162.67,163.5,162.55,162.98,12682.0
2024-06-20 15:00:00,162.89,162.89,162.18,162.49,19864.0,162.89,162.89,162.18,162.49,19864.0
2024-06-20 15:30:00,162.56,163.01,161.62,161.75,80464.0,162.56,163.01,161.62,161.75,80464.0
2024-06-21 09:30:00,161.67,162.05,159.74,161.71,34102.0,161.67,162.05,159.74,161.71,34102.0
2024-06-21 10:00:00,161.5,162.07,160.8,161.9,10057.0,161.5,162.07,160.8,161.9,10057.0
2024-06-21 10:30:00,161.88,162.08,161.11,161.11,3536.0,161.88,162.08,161.11,161.11,3536.0
2024-06-21 11:00:00,161.1,161.6,161.1,161.15,4338.0,161.1,161.6,161.1,161.15,4338.0
2024-06-21 11:30:00,161.25,161.53,160.64,161.13,4497.0,161.25,161.53,160.64,161.13,4497.0
2024-06-21 12:00:00,161.22,161.24,160.53,160.62,7138.0,161.22,161.24,160.53,160.62,7138.0
2024-06-21 12:30:00,160.61,161.14,160.61,161.03,8330.0,160.61,161.14,160.61,161.03,8330.0
2024-06-21 13:00:00,161.0,161.12,160.4,160.4,3294.0,161.0,161.12,160.4,160.4,3294.0
2024-06-21 13:30:00,160.4,160.6,160.26,160.43,4284.0,160.4,160.6,160.26,160.43,4284.0
2024-06-21 14:00:00,160.43,160.43,160.09,160.23,5390.0,160.43,160.43,160.09,160.23,5390.0
2024-06-21 14:30:00,160.07,160.13,159.26,159.68,23582.0,160.07,160.13,159.26,159.68,23582.0
2024-06-21 15:00:00,159.57,160.67,159.4,160.5,26829.0,159.57,160.67,159.4,160.5,26829.0
2024-06-21 15:30:00,160.49,160.67,159.84,160.05,111673.0,160.49,160.67,159.84,160.05,111673.0
2024-06-24 09:30:00,160.55,161.08,157.97,160.48,41886.0,160.55,161.08,157.97,160.48,41886.0
2024-06-24 10:00:00,160.49,160.58,157.87,157.98,11084.0,160.49,160.58,157.87,157.98,11084.0
2024-06-24 10:30:00,157.62,160.31,157.62,160.31,15608.0,157.62,160.31,157.62,160.31,15608.0
2024-06-24 11:00:00,160.3,160.62,159.87,160.62,5130.0,160.3,160.62,159.87,160.62,5130.0
2024-06-24 11:30:00,160.81,160.81,159.83,160.07,2429.0,160.81,160.81,159.83,160.07,2429.0
2024-06-24 12:00:00,160.05,160.7,159.88,160.46,6097.0,160.05,160.7,159.88,160.46,6097.0
2024-06-24 12:30:00,160.32,160.33,159.61,159.95,6919.0,160.32,160.33,159.61,159.95,6919.0
2024-06-24 13:00:00,160.08,160.08,159.0,159.37,15398.0,160.08,160.08,159.0,159.37,15398.0
2024-06-24 13:30:00,159.43,159.67,159.24,159.24,3015.0,159.43,159.67,159.24,159.24,3015.0
2024-06-24 14:00:00,159.42,160.07,159.32,159.85,4492.0,159.42,160.07,159.32,159.85,4492.0
2024-06-24 14:30:00,159.82,160.2,159.69,159.91,28307.0,159.82,160.2,159.69,159.91,28307.0
2024-06-24 15:00:00,160.0,160.0,159.68,159.8,8832.0,160.0,160.0,159.68,159.8,8832.0
2024-06-24 15:30:00,159.81,159.82,158.43,158.44,120741.0,159.81,159.82,158.43,158.44,120741.0
2024-06-25 09:30:00,158.04,158.6,156.04,156.46,9011.0,158.04,158.6,156.04,156.46,9011.0
2024-06-25 10:00:00,156.12,157.76,155.67,157.13,3693.0,156.12,157.76,155.67,157.13,3693.0
2024-06-25 10:30:00,157.19,157.19,156.48,156.67,6418.0,157.19,157.19,156.48,156.67,6418.0
2024-06-25 11:00:00,156.56,156.94,155.65,155.78,5974.0,156.56,156.94,155.65,155.78,5974.0
2024-06-25 11:30:00,155.76,155.84,154.82,154.82,6520.0,155.76,155.84,154.82,154.82,6520.0
2024-06-25 12:00:00,154.84,155.23,154.67,154.87,13310.0,154.84,155.23,154.67,154.87,13310.0
2024-06-25 12:30:00,154.87,155.54,154.63,155.07,52072.0,154.87,155.54,154.63,155.07,52072.0
2024-06-25 13:00:00,155.14,155.29,154.41,154.86,13534.0,155.14,155.29,154.41,154.86,13534.0
2024-06-25 13:30:00,154.75,155.07,154.3,154.42,24746.0,154.75,155.07,154.3,154.42,24746.0
2024-06-25 14:00:00,154.31,154.74,154.29,154.5,14323.0,154.31,154.74,154.29,154.5,14323.0
2024-06-25 14:30:00,154.52,154.8,154.18,154.57,19258.0,154.52,154.8,154.18,154.57,19258.0
2024-06-25 15:00:00,154.62,154.62,154.0,154.44,41098.0,154.62,154.62,154.0,154.44,41098.0
2024-06-25 15:30:00,154.46,155.67,154.33,155.15,107554.0,154.46,155.67,154.33,155.15,107554.0
2024-06-26 09:30:00,155.25,156.55,154.55,155.99,8889.0,155.25,156.55,154.55,155.99,8889.0
2024-06-26 10:00:00,155.6,156.78,155.42,156.13,10053.0,155.6,156.78,155.42,156.13,10053.0
2024-06-26 10:30:00,156.0,156.22,155.1,155.47,11896.0,156.0,156.22,155.1,155.47,11896.0
2024-06-26 11:00:00,155.49,156.16,154.96,155.95,9474.0,155.49,156.16,154.96,155.95,9474.0
2024-06-26 11:30:00,155.67,155.77,155.27,155.42,10198.0,155.67,155.77,155.27,155.42,10198.0
2024-06-26 12:00:00,155.42,155.81,155.33,155.42,9098.0,155.42,155.81,155.33,155.42,9098.0
2024-06-26 12:30:00,155.42,155.64,155.35,155.35,8653.0,155.42,155.64,155.35,155.35,8653.0
2024-06-26 13:00:00,155.5,155.66,155.12,155.19,8768.0,155.5,155.66,155.12,155.19,8768.0
2024-06-26 13:30:00,155.2,155.45,155.05,155.24,7125.0,155.2,155.45,155.05,155.24,7125.0
2024-06-26 14:00:00,155.14,155.41,155.0,155.2,13278.0,155.14,155.41,155.0,155.2,13278.0
2024-06-26 14:30:00,155.14,155.37,154.98,155.24,8949.0,155.14,155.37,154.98,155.24,8949.0
2024-06-26 15:00:00,155.22,156.29,155.22,156.21,23950.0,155.22,156.29,155.22,156.21,23950.0
2024-06-26 15:30:00,156.22,156.39,155.67,155.88,82590.0,156.22,156.39,155.67,155.88,82590.0
2024-06-27 09:30:00,155.83,156.91,155.56,156.9,8670.0,155.83,156.91,155.56,156.9,8670.0
2024-06-27 10:00:00,157.32,157.42,155.69,156.07,5454.0,157.32,157.42,155.69,156.07,5454.0
2024-06-27 10:30:00,156.4,156.4,155.65,156.2,11455.0,156.4,156.4,155.65,156.2,11455.0
2024-06-27 11:00:00,156.2,156.3,155.66,155.66,8585.0,156.2,156.3,155.66,155.66,8585.0
2024-06-27 11:30:00,155.84,156.86,155.84,156.86,11290.0,155.84,156.86,155.84,156.86,11290.0
2024-06-27 12:00:00,156.8,156.81,156.21,156.21,7116.0,156.8,156.81,156.21,156.21,7116.0
2024-06-27 12:30:00,156.33,156.54,156.12,156.53,8470.0,156.33,156.54,156.12,156.53,8470.0
2024-06-27 13:00:00,156.63,156.83,156.31,156.31,5767.0,156.63,156.83,156.31,156.31,5767.0
2024-06-27 13:30:00,156.26,156.47,155.93,156.19,11099.0,156.26,156.47,155.93,156.19,11099.0
2024-06-27 14:00:00,156.07,156.14,155.92,156.07,5027.0,156.07,156.14,155.92,156.07,5027.0
2024-06-27 14:30:00,156.04,156.44,155.94,156.31,17559.0,156.04,156.44,155.94,156.31,17559.0
2024-06-27 15:00:00,156.31,156.57,155.95,156.15,10448.0,156.31,156.57,155.95,156.15,10448.0
2024-06-27 15:30:00,156.06,156.95,155.96,156.69,50513.0,156.06,156.95,155.96,156.69,50513.0
2024-06-28 09:30:00,157.55,159.69,157.55,158.97,5949.0,157.55,159.69,157.55,158.97,5949.0
2024-06-28 10:00:00,159.12,159.13,158.56,158.56,2346.0,159.12,159.13,158.56,158.56,2346.0
2024-06-28 10:30:00,158.59,159.57,158.57,159.49,4626.0,158.59,159.57,158.57,159.49,4626.0
2024-06-28 11:00:00,159.33,159.83,159.22,159.73,7910.0,159.33,159.83,159.22,159.73,7910.0
2024-06-28 11:30:00,159.59,159.73,159.26,159.73,4002.0,159.59,159.73,159.26,159.73,4002.0
2024-06-28 12:00:00,159.89,160.01,159.11,159.27,5721.0,159.89,160.01,159.11,159.27,5721.0
2024-06-28 12:30:00,159.06,159.18,158.76,159.03,6407.0,159.06,159.18,158.76,159.03,6407.0
2024-06-28 13:00:00,158.89,159.21,158.76,158.89,5863.0,158.89,159.21,158.76,158.89,5863.0
2024-06-28 13:30:00,158.77,159.26,158.68,159.07,9219.0,158.77,159.26,158.68,159.07,9219.0
2024-06-28 14:00:00,159.06,159.17,158.57,158.85,9368.0,159.06,159.17,158.57,158.85,9368.0
2024-06-28 14:30:00,158.75,159.14,158.43,158.57,13994.0,158.75,159.14,158.43,158.57,13994.0
2024-06-28 15:00:00,158.41,158.85,158.36,158.78,9378.0,158.41,158.85,158.36,158.78,9378.0
2024-06-28 15:30:00,158.77,159.48,158.4,159.2,56655.0,158.77,159.48,158.4,159.2,56655.0
2024-07-01 09:30:00,160.28,160.63,156.64,158.75,41580.0,160.28,160.63,156.64,158.75,41580.0
2024-07-01 10:00:00,158.85,159.35,157.81,159.05,12792.0,158.85,159.35,157.81,159.05,12792.0
2024-07-01 10:30:00,159.07,159.84,158.45,159.7,8159.0,159.07,159.84,158.45,159.7,8159.0
2024-07-01 11:00:00,159.8,161.87,159.76,161.87,47494.0,159.8,161.87,159.76,161.87,47494.0
2024-07-01 11:30:00,161.78,162.26,161.01,162.06,14543.0,161.78,162.26,161.01,162.06,14543.0
2024-07-01 12:00:00,162.25,162.27,161.83,162.1,4590.0,162.25,162.27,161.83,162.1,4590.0
2024-07-01 12:30:00,162.09,162.09,160.76,161.09,16643.0,162.09,162.09,160.76,161.09,16643.0
2024-07-01 13:00:00,161.13,161.35,160.92,161.34,4157.0,161.13,161.35,160.92,161.34,4157.0
2024-07-01 13:30:00,161.35,161.46,160.48,160.97,16502.0,161.35,161.46,160.48,160.97,16502.0
2024-07-01 14:00:00,160.97,162.42,160.8,161.94,25995.0,160.97,162.42,160.8,161.94,25995.0
2024-07-01 14:30:00,161.95,162.28,161.76,161.97,16416.0,161.95,162.28,161.76,161.97,16416.0
2024-07-01 15:00:00,161.89,162.29,161.43,161.55,26574.0,161.89,162.29,161.43,161.55,26574.0
2024-07-01 15:30:00,161.64,162.08,161.32,161.84,85915.0,161.64,162.08,161.32,161.84,85915.0
2024-07-02 09:30:00,162.3,164.12,162.02,162.29,15891.0,162.3,164.12,162.02,162.29,15891.0
2024-07-02 10:00:00,161.97,163.37,161.97,162.42,4733.0,161.97,163.37,161.97,162.42,4733.0
2024-07-02 10:30:00,162.4,162.47,161.11,161.3,4262.0,162.4,162.47,161.11,161.3,4262.0
2024-07-02 11:00:00,161.23,161.47,160.92,161.47,4712.0,161.23,161.47,160.92,161.47,4712.0
2024-07-02 11:30:00,161.4,161.55,161.19,161.24,2321.0,161.4,161.55,161.19,161.24,2321.0
2024-07-02 12:00:00,161.17,161.82,160.97,161.28,8545.0,161.17,161.82,160.97,161.28,8545.0
2024-07-02 12:30:00,161.34,161.5,160.62,160.85,4699.0,161.34,161.5,160.62,160.85,4699.0
2024-07-02 13:00:00,160.97,161.29,160.83,160.99,9153.0,160.97,161.29,160.83,160.99,9153.0
2024-07-02 13:30:00,161.03,161.83,160.97,161.72,5242.0,161.03,161.83,160.97,161.72,5242.0
2024-07-02 14:00:00,161.83,162.08,161.68,161.82,5893.0,161.83,162.08,161.68,161.82,5893.0
2024-07-02 14:30:00,161.71,161.71,161.5,161.63,8125.0,161.71,161.71,161.5,161.63,8125.0
2024-07-02 15:00:00,161.62,161.84,161.5,161.7,8403.0,161.62,161.84,161.5,161.7,8403.0
2024-07-02 15:30:00,161.66,161.71,160.48,160.65,67083.0,161.66,161.71,160.48,160.65,67083.0
2024-07-03 09:30:00,161.53,161.68,159.56,161.5,6960.0,161.53,161.68,159.56,161.5,6960.0
2024-07-03 10:00:00,161.68,162.01,160.67,161.0,7990.0,161.68,162.01,160.67,161.0,7990.0
2024-07-03 10:30:00,160.87,161.15,160.04,160.53,7399.0,160.87,161.15,160.04,160.53,7399.0
2024-07-03 11:00:00,159.89,159.9,159.19,159.43,10086.0,159.89,159.9,159.19,159.43,10086.0
2024-07-03 11:30:00,159.44,159.69,159.15,159.15,5495.0,159.44,159.69,159.15,159.15,5495.0
2024-07-03 12:00:00,159.16,159.47,158.98,159.27,7065.0,159.16,159.47,158.98,159.27,7065.0
2024-07-03 12:30:00,159.25,160.05,158.74,159.51,44615.0,159.25,160.05,158.74,159.51,44615.0
2024-07-05 09:30:00,158.91,159.08,157.96,157.98,3704.0,158.91,159.08,157.96,157.98,3704.0
2024-07-05 10:00:00,157.75,157.75,156.23,156.78,34474.0,157.75,157.75,156.23,156.78,34474.0
2024-07-05 10:30:00,156.91,158.04,156.89,157.44,6423.0,156.91,158.04,156.89,157.44,6423.0
2024-07-05 11:00:00,157.38,157.73,157.13,157.41,4054.0,157.38,157.73,157.13,157.41,4054.0
2024-07-05 11:30:00,157.22,157.32,156.58,156.99,13054.0,157.22,157.32,156.58,156.99,13054.0
2024-07-05 12:00:00,156.89,157.27,156.89,157.02,3908.0,156.89,157.27,156.89,157.02,3908.0
2024-07-05 12:30:00,157.0,157.01,156.27,156.74,12942.0,157.0,157.01,156.27,156.74,12942.0
2024-07-05 13:00:00,156.59,156.88,156.22,156.7,16704.0,156.59,156.88,156.22,156.7,16704.0
2024-07-05 13:30:00,156.7,156.83,156.4,156.7,5015.0,156.7,156.83,156.4,156.7,5015.0
2024-07-05 14:00:00,156.77,156.83,156.33,156.47,9642.0,156.77,156.83,156.33,156.47,9642.0
2024-07-05 14:30:00,156.47,156.74,156.38,156.7,9653.0,156.47,156.74,156.38,156.7,9653.0
2024-07-05 15:00:00,156.71,156.81,156.4,156.78,12663.0,156.71,156.81,156.4,156.78,12663.0
2024-07-05 15:30:00,156.84,157.78,156.57,156.96,63919.0,156.84,157.78,156.57,156.96,63919.0
2024-07-08 09:30:00,158.26,158.94,157.4,158.89,8859.0,158.26,158.94,157.4,158.89,8859.0
2024-07-08 10:00:00,159.0,159.49,158.49,159.25,5847.0,159.0,159.49,158.49,159.25,5847.0
2024-07-08 10:30:00,159.24,160.12,159.15,159.91,6478.0,159.24,160.12,159.15,159.91,6478.0
2024-07-08 11:00:00,159.92,160.64,159.63,160.19,7363.0,159.92,160.64,159.63,160.19,7363.0
2024-07-08 11:30:00,160.03,160.24,159.23,159.35,7742.0,160.03,160.24,159.23,159.35,7742.0
2024-07-08 12:00:00,159.17,159.75,159.13,159.13,8537.0,159.17,159.75,159.13,159.13,8537.0
2024-07-08 12:30:00,159.01,159.63,158.75,159.43,6499.0,159.01,159.63,158.75,159.43,6499.0
2024-07-08 13:00:00,159.32,159.82,159.06,159.5,4453.0,159.32,159.82,159.06,159.5,4453.0
2024-07-08 13:30:00,159.63,159.82,159.14,159.5,7852.0,159.63,159.82,159.14,159.5,7852.0
2024-07-08 14:00:00,159.44,159.9,159.25,159.89,9767.0,159.44,159.9,159.25,159.89,9767.0
2024-07-08 14:30:00,159.81,159.81,158.68,158.85,8594.0,159.81,159.81,158.68,158.85,8594.0
2024-07-08 15:00:00,158.89,159.37,158.89,159.18,6751.0,158.89,159.37,158.89,159.18,6751.0
2024-07-08 15:30:00,159.07,159.67,158.97,158.98,39142.0,159.07,159.67,158.97,158.98,39142.0
2024-07-09 09:30:00,158.14,158.65,157.47,158.57,10314.0,158.14,158.65,157.47,158.57,10314.0
2024-07-09 10:00:00,158.36,158.38,157.58,157.95,11970.0,158.36,158.38,157.58,157.95,11970.0
2024-07-09 10:30:00,158.21,158.53,157.8,157.95,7336.0,158.21,158.53,157.8,157.95,7336.0
2024-07-09 11:00:00,157.9,158.53,157.89,158.13,5683.0,157.9,158.53,157.89,158.13,5683.0
2024-07-09 11:30:00,158.15,158.48,158.09,158.34,4203.0,158.15,158.48,158.09,158.34,4203.0
2024-07-09 12:00:00,158.39,158.65,158.39,158.4,2892.0,158.39,158.65,158.39,158.4,2892.0
2024-07-09 12:30:00,158.39,158.71,158.21,158.62,2500.0,158.39,158.71,158.21,158.62,2500.0
2024-07-09 13:00:00,158.65,158.98,158.5,158.67,3113.0,158.65,158.98,158.5,158.67,3113.0
2024-07-09 13:30:00,158.68,158.83,158.23,158.23,6651.0,158.68,158.83,158.23,158.23,6651.0
2024-07-09 14:00:00,158.14,158.61,157.97,158.08,12033.0,158.14,158.61,157.97,158.08,12033.0
2024-07-09 14:30:00,157.77,158.06,157.41,157.75,9308.0,157.77,158.06,157.41,157.75,9308.0
2024-07-09 15:00:00,157.66,157.7,157.0,157.04,10136.0,157.66,157.7,157.0,157.04,10136.0
2024-07-09 15:30:00,156.97,157.07,156.12,156.14,49995.0,156.97,157.07,156.12,156.14,49995.0
2024-07-10 09:30:00,156.8,157.58,156.47,156.83,8065.0,156.8,157.58,156.47,156.83,8065.0
2024-07-10 10:00:00,156.75,159.1,156.75,158.0,11576.0,156.75,159.1,156.75,158.0,11576.0
2024-07-10 10:30:00,157.98,158.52,157.49,158.52,3606.0,157.98,158.52,157.49,158.52,3606.0
2024-07-10 11:00:00,158.54,159.51,158.54,158.84,6006.0,158.54,159.51,158.54,158.84,6006.0
2024-07-10 11:30:00,158.83,158.87,158.35,158.83,6124.0,158.83,158.87,158.35,158.83,6124.0
2024-07-10 12:00:00,158.88,159.49,158.88,159.49,5260.0,158.88,159.49,158.88,159.49,5260.0
2024-07-10 12:30:00,159.48,159.72,159.27,159.49,6041.0,159.48,159.72,159.27,159.49,6041.0
2024-07-10 13:00:00,159.63,159.64,158.93,159.22,5026.0,159.63,159.64,158.93,159.22,5026.0
2024-07-10 13:30:00,159.05,159.16,158.65,158.8,6558.0,159.05,159.16,158.65,158.8,6558.0
2024-07-10 14:00:00,158.8,158.86,158.34,158.74,4555.0,158.8,158.86,158.34,158.74,4555.0
2024-07-10 14:30:00,158.7,159.18,158.62,158.95,4833.0,158.7,159.18,158.62,158.95,4833.0
2024-07-10 15:00:00,158.77,159.88,158.75,159.86,8342.0,158.77,159.88,158.75,159.86,8342.0
2024-07-10 15:30:00,159.71,160.77,159.68,160.74,47662.0,159.71,160.77,159.68,160.74,47662.0
2024-07-11 09:30:00,164.24,167.77,164.0,167.39,18026.0,164.24,167.77,164.0,167.39,18026.0
2024-07-11 10:00:00,167.11,167.97,165.53,166.14,22055.0,167.11,167.97,165.53,166.14,22055.0
2024-07-11 10:30:00,166.14,167.69,166.14,167.56,12561.0,166.14,167.69,166.14,167.56,12561.0
2024-07-11 11:00:00,167.56,167.56,166.45,167.1,28250.0,167.56,167.56,166.45,167.1,28250.0
2024-07-11 11:30:00,167.12,167.12,166.14,166.43,8142.0,167.12,167.12,166.14,166.43,8142.0
2024-07-11 12:00:00,166.28,166.79,165.86,166.74,34243.0,166.28,166.79,165.86,166.74,34243.0
2024-07-11 12:30:00,166.85,167.07,166.48,167.07,3809.0,166.85,167.07,166.48,167.07,3809.0
2024-07-11 13:00:00,167.02,167.13,166.64,166.91,6482.0,167.02,167.13,166.64,166.91,6482.0
2024-07-11 13:30:00,166.91,168.78,166.79,168.43,32613.0,166.91,168.78,166.79,168.43,32613.0
2024-07-11 14:00:00,168.26,169.37,168.16,169.0,22488.0,168.26,169.37,168.16,169.0,22488.0
2024-07-11 14:30:00,169.07,170.41,169.07,170.12,28427.0,169.07,170.41,169.07,170.12,28427.0
2024-07-11 15:00:00,170.12,170.31,169.35,169.62,18013.0,170.12,170.31,169.35,169.62,18013.0
2024-07-11 15:30:00,169.72,170.36,169.22,170.32,58940.0,169.72,170.36,169.22,170.32,58940.0
2024-07-12 09:30:00,170.16,173.0,169.45,172.87,19658.0,170.16,173.0,169.45,172.87,19658.0
2024-07-12 10:00:00,172.22,173.02,171.63,172.31,22505.0,172.22,173.02,171.63,172.31,22505.0
2024-07-12 10:30:00,172.07,172.31,171.38,172.04,12834.0,172.07,172.31,171.38,172.04,12834.0
2024-07-12 11:00:00,171.56,171.85,171.06,171.48,4368.0,171.56,171.85,171.06,171.48,4368.0
2024-07-12 11:30:00,171.63,172.18,171.48,171.68,4825.0,171.63,172.18,171.48,171.68,4825.0
2024-07-12 12:00:00,171.63,171.68,171.16,171.29,6310.0,171.63,171.68,171.16,171.29,6310.0
2024-07-12 12:30:00,171.17,171.98,171.16,171.96,5884.0,171.17,171.98,171.16,171.96,5884.0
2024-07-12 13:00:00,172.03,172.13,171.62,171.95,4856.0,172.03,172.13,171.62,171.95,4856.0
2024-07-12 13:30:00,171.87,172.18,171.84,171.96,12524.0,171.87,172.18,171.84,171.96,12524.0
2024-07-12 14:00:00,172.14,172.14,171.43,171.57,9364.0,172.14,172.14,171.43,171.57,9364.0
2024-07-12 14:30:00,171.83,171.83,171.21,171.21,6171.0,171.83,171.83,171.21,171.21,6171.0
2024-07-12 15:00:00,171.29,172.08,171.22,171.9,22862.0,171.29,172.08,171.22,171.9,22862.0
2024-07-12 15:30:00,171.92,171.96,170.47,170.51,87918.0,171.92,171.96,170.47,170.51,87918.0
2024-07-15 09:30:00,170.15,176.59,169.61,175.27,75570.0,170.15,176.59,169.61,175.27,75570.0
2024-07-15 10:00:00,174.71,176.09,173.47,175.82,17220.0,174.71,176.09,173.47,175.82,17220.0
2024-07-15 10:30:00,175.83,176.12,175.03,175.87,15476.0,175.83,176.12,175.03,175.87,15476.0
2024-07-15 11:00:00,175.86,176.98,175.48,176.19,28681.0,175.86,176.98,175.48,176.19,28681.0
2024-07-15 11:30:00,176.07,176.75,175.76,176.63,27791.0,176.07,176.75,175.76,176.63,27791.0
2024-07-15 12:00:00,176.55,176.65,175.85,176.1,11525.0,176.55,176.65,175.85,176.1,11525.0
2024-07-15 12:30:00,176.19,176.77,176.05,176.34,33449.0,176.19,176.77,176.05,176.34,33449.0
2024-07-15 13:00:00,176.21,176.68,175.98,176.18,12682.0,176.21,176.68,175.98,176.18,12682.0
2024-07-15 13:30:00,176.11,176.13,175.43,175.99,18536.0,176.11,176.13,175.43,175.99,18536.0
2024-07-15 14:00:00,175.84,176.37,175.68,176.37,7153.0,175.84,176.37,175.68,176.37,7153.0
2024-07-15 14:30:00,176.19,176.66,175.81,176.01,22623.0,176.19,176.66,175.81,176.01,22623.0
2024-07-15 15:00:00,176.02,176.69,175.53,175.86,45962.0,176.02,176.69,175.53,175.86,45962.0
2024-07-15 15:30:00,175.77,175.77,173.52,173.9,61687.0,175.77,175.77,173.52,173.9,61687.0
2024-07-16 09:30:00,175.86,180.34,175.86,179.89,36799.0,175.86,180.34,175.86,179.89,36799.0
2024-07-16 10:00:00,179.58,180.53,178.17,178.83,34479.0,179.58,180.53,178.17,178.83,34479.0
2024-07-16 10:30:00,178.8,179.76,178.8,179.24,7220.0,178.8,179.76,178.8,179.24,7220.0
2024-07-16 11:00:00,179.2,180.22,179.2,179.9,7953.0,179.2,180.22,179.2,179.9,7953.0
2024-07-16 11:30:00,179.91,179.91,178.9,179.16,15158.0,179.91,179.91,178.9,179.16,15158.0
2024-07-16 12:00:00,179.16,179.81,178.63,179.51,6982.0,179.16,179.81,178.63,179.51,6982.0
2024-07-16 12:30:00,179.42,180.53,179.42,180.17,26496.0,179.42,180.53,179.42,180.17,26496.0
2024-07-16 13:00:00,180.27,181.7,180.26,181.49,23866.0,180.27,181.7,180.26,181.49,23866.0
2024-07-16 13:30:00,181.49,182.28,181.41,181.74,11601.0,181.49,182.28,181.41,181.74,11601.0
2024-07-16 14:00:00,181.81,182.14,181.51,182.05,4964.0,181.81,182.14,181.51,182.05,4964.0
2024-07-16 14:30:00,181.97,182.39,181.54,182.39,5348.0,181.97,182.39,181.54,182.39,5348.0
2024-07-16 15:00:00,182.36,182.39,181.65,181.95,15361.0,182.36,182.39,181.65,181.95,15361.0
2024-07-16 15:30:00,182.01,182.06,181.08,181.5,56164.0,182.01,182.06,181.08,181.5,56164.0
2024-07-17 09:30:00,178.93,182.81,177.51,182.06,22790.0,178.93,182.81,177.51,182.06,22790.0
2024-07-17 10:00:00,182.12,182.44,180.35,180.81,12978.0,182.12,182.44,180.35,180.81,12978.0
2024-07-17 10:30:00,180.95,181.19,180.27,180.53,9989.0,180.95,181.19,180.27,180.53,9989.0
2024-07-17 11:00:00,180.29,181.29,179.9,181.04,10461.0,180.29,181.29,179.9,181.04,10461.0
2024-07-17 11:30:00,181.06,181.19,180.45,181.12,12203.0,181.06,181.19,180.45,181.12,12203.0
2024-07-17 12:00:00,181.14,181.34,180.65,180.7,7395.0,181.14,181.34,180.65,180.7,7395.0
2024-07-17 12:30:00,181.07,181.07,180.22,180.6,6090.0,181.07,181.07,180.22,180.6,6090.0
2024-07-17 13:00:00,180.66,180.9,179.97,180.9,5397.0,180.66,180.9,179.97,180.9,5397.0
2024-07-17 13:30:00,180.78,180.92,179.24,179.24,6682.0,180.78,180.92,179.24,179.24,6682.0
2024-07-17 14:00:00,179.41,179.9,179.31,179.9,9558.0,179.41,179.9,179.31,179.9,9558.0
2024-07-17 14:30:00,179.72,179.91,179.36,179.58,7777.0,179.72,179.91,179.36,179.58,7777.0
2024-07-17 15:00:00,179.49,180.03,179.33,179.62,20090.0,179.49,180.03,179.33,179.62,20090.0
2024-07-17 15:30:00,179.62,179.81,178.88,179.0,85140.0,179.62,179.81,178.88,179.0,85140.0
2024-07-18 09:30:00,179.5,180.57,179.05,180.32,31380.0,179.5,180.57,179.05,180.32,31380.0
2024-07-18 10:00:00,180.34,181.66,179.63,180.07,14357.0,180.34,181.66,179.63,180.07,14357.0
2024-07-18 10:30:00,180.02,180.04,179.29,179.61,3857.0,180.02,180.04,179.29,179.61,3857.0
2024-07-18 11:00:00,179.41,180.22,178.76,178.76,13914.0,179.41,180.22,178.76,178.76,13914.0
2024-07-18 11:30:00,179.04,179.21,178.32,178.34,3098.0,179.04,179.21,178.32,178.34,3098.0
2024-07-18 12:00:00,178.36,178.77,177.88,177.88,6587.0,178.36,178.77,177.88,177.88,6587.0
2024-07-18 12:30:00,177.88,178.18,177.19,178.18,2880.0,177.88,178.18,177.19,178.18,2880.0
2024-07-18 13:00:00,178.15,178.64,177.71,178.24,6343.0,178.15,178.64,177.71,178.24,6343.0
2024-07-18 13:30:00,178.37,178.38,177.26,177.27,1700.0,178.37,178.38,177.26,177.27,1700.0
2024-07-18 14:00:00,177.22,177.28,176.09,176.09,4428.0,177.22,177.28,176.09,176.09,4428.0
2024-07-18 14:30:00,175.73,176.11,175.13,175.92,6076.0,175.73,176.11,175.13,175.92,6076.0
2024-07-18 15:00:00,175.9,176.49,175.51,175.75,10388.0,175.9,176.49,175.51,175.75,10388.0
2024-07-18 15:30:00,175.69,176.99,175.69,176.04,45902.0,175.69,176.99,175.69,176.04,45902.0
2024-07-19 09:30:00,174.31,176.36,174.31,174.76,8643.0,174.31,176.36,174.31,174.76,8643.0
2024-07-19 10:00:00,175.1,175.2,173.49,173.49,9723.0,175.1,175.2,173.49,173.49,9723.0
2024-07-19 10:30:00,173.85,174.27,173.1,173.75,7123.0,173.85,174.27,173.1,173.75,7123.0
2024-07-19 11:00:00,173.45,173.45,172.58,172.58,4864.0,173.45,173.45,172.58,172.58,4864.0
2024-07-19 11:30:00,172.28,173.4,172.28,173.4,4722.0,172.28,173.4,172.28,173.4,4722.0
2024-07-19 12:00:00,173.56,174.07,173.16,173.49,4981.0,173.56,174.07,173.16,173.49,4981.0
2024-07-19 12:30:00,173.07,174.32,173.05,173.91,9042.0,173.07,174.32,173.05,173.91,9042.0
2024-07-19 13:00:00,173.78,174.12,173.68,174.12,5888.0,173.78,174.12,173.68,174.12,5888.0
2024-07-19 13:30:00,174.12,174.81,173.99,174.81,6590.0,174.12,174.81,173.99,174.81,6590.0
2024-07-19 14:00:00,174.94,174.94,173.9,174.75,14135.0,174.94,174.94,173.9,174.75,14135.0
2024-07-19 14:30:00,174.49,174.7,173.96,174.5,10231.0,174.49,174.7,173.96,174.5,10231.0
2024-07-19 15:00:00,174.75,174.88,174.4,174.65,10331.0,174.75,174.88,174.4,174.65,10331.0
2024-07-19 15:30:00,174.79,174.96,173.7,173.72,55489.0,174.79,174.96,173.7,173.72,55489.0
2024-07-22 09:30:00,173.8,174.05,171.79,171.79,5181.0,173.8,174.05,171.79,171.79,5181.0
2024-07-22 10:00:00,171.97,174.1,171.53,173.83,7051.0,171.97,174.1,171.53,173.83,7051.0
2024-07-22 10:30:00,173.9,174.14,173.21,173.59,8127.0,173.9,174.14,173.21,173.59,8127.0
2024-07-22 11:00:00,173.63,173.78,173.02,173.3,17723.0,173.63,173.78,173.02,173.3,17723.0
2024-07-22 11:30:00,173.47,173.73,173.38,173.59,6098.0,173.47,173.73,173.38,173.59,6098.0
2024-07-22 12:00:00,173.62,173.64,173.32,173.52,3703.0,173.62,173.64,173.32,173.52,3703.0
2024-07-22 12:30:00,173.51,174.0,173.34,173.6,12210.0,173.51,174.0,173.34,173.6,12210.0
2024-07-22 13:00:00,173.84,173.85,173.47,173.62,2504.0,173.84,173.85,173.47,173.62,2504.0
2024-07-22 13:30:00,173.68,173.68,173.4,173.56,3069.0,173.68,173.68,173.4,173.56,3069.0
2024-07-22 14:00:00,173.49,173.49,173.28,173.4,1373.0,173.49,173.49,173.28,173.4,1373.0
2024-07-22 14:30:00,173.46,173.6,172.92,173.6,10859.0,173.46,173.6,172.92,173.6,10859.0
2024-07-22 15:00:00,173.5,173.62,173.11,173.47,4882.0,173.5,173.62,173.11,173.47,4882.0
2024-07-22 15:30:00,173.49,173.97,173.01,173.06,46571.0,173.49,173.97,173.01,173.06,46571.0
2024-07-23 09:30:00,172.56,172.56,170.97,171.06,3965.0,172.56,172.56,170.97,171.06,3965.0
2024-07-23 10:00:00,171.21,172.63,171.21,172.16,4315.0,171.21,172.63,171.21,172.16,4315.0
2024-07-23 10:30:00,172.31,172.55,170.76,171.58,3652.0,172.31,172.55,170.76,171.58,3652.0
2024-07-23 11:00:00,171.29,171.81,171.29,171.36,4113.0,171.29,171.81,171.29,171.36,4113.0
2024-07-23 11:30:00,171.58,171.67,171.16,171.18,5053.0,171.58,171.67,171.16,171.18,5053.0
2024-07-23 12:00:00,171.13,171.46,171.0,171.17,3664.0,171.13,171.46,171.0,171.17,3664.0
2024-07-23 12:30:00,171.07,171.43,170.81,171.07,1926.0,171.07,171.43,170.81,171.07,1926.0
2024-07-23 13:00:00,171.23,171.64,171.06,171.27,20085.0,171.23,171.64,171.06,171.27,20085.0
2024-07-23 13:30:00,171.23,172.05,171.13,171.82,7720.0,171.23,172.05,171.13,171.82,7720.0
2024-07-23 14:00:00,171.91,172.68,171.91,172.22,4009.0,171.91,172.68,171.91,172.22,4009.0
2024-07-23 14:30:00,172.42,173.33,172.42,173.22,2843.0,172.42,173.33,172.42,173.22,2843.0
2024-07-23 15:00:00,173.22,173.4,172.88,173.24,10988.0,173.22,173.4,172.88,173.24,10988.0
2024-07-23 15:30:00,173.1,173.78,171.9,172.29,79437.0,173.1,173.78,171.9,172.29,79437.0
2024-07-24 09:30:00,172.29,175.66,170.4,172.5,14876.0,172.29,175.66,170.4,172.5,14876.0
2024-07-24 10:00:00,171.91,173.62,171.91,173.32,5927.0,171.91,173.62,171.91,173.32,5927.0
2024-07-24 10:30:00,173.37,174.47,172.79,172.8,4826.0,173.37,174.47,172.79,172.8,4826.0
2024-07-24 11:00:00,172.79,172.9,171.71,172.38,4248.0,172.79,172.9,171.71,172.38,4248.0
2024-07-24 11:30:00,172.26,173.6,172.26,172.93,3545.0,172.26,173.6,172.26,172.93,3545.0
2024-07-24 12:00:00,173.01,173.67,172.75,173.32,4340.0,173.01,173.67,172.75,173.32,4340.0
2024-07-24 12:30:00,173.36,173.4,172.56,172.9,6708.0,173.36,173.4,172.56,172.9,6708.0
2024-07-24 13:00:00,173.05,173.92,173.04,173.66,5589.0,173.05,173.92,173.04,173.66,5589.0
2024-07-24 13:30:00,173.6,174.29,173.49,174.27,6217.0,173.6,174.29,173.49,174.27,6217.0
2024-07-24 14:00:00,174.31,174.44,173.48,173.78,10043.0,174.31,174.44,173.48,173.78,10043.0
2024-07-24 14:30:00,173.77,173.77,172.88,173.11,8787.0,173.77,173.77,172.88,173.11,8787.0
2024-07-24 15:00:00,173.15,173.24,172.21,172.81,13973.0,173.15,173.24,172.21,172.81,13973.0
2024-07-24 15:30:00,172.81,173.07,171.54,172.03,40344.0,172.81,173.07,171.54,172.03,40344.0
2024-07-25 09:30:00,172.52,173.33,171.95,173.0,4465.0,172.52,173.33,171.95,173.0,4465.0
2024-07-25 10:00:00,173.27,174.36,172.92,173.97,12631.0,173.27,174.36,172.92,173.97,12631.0
2024-07-25 10:30:00,173.96,175.23,173.68,175.12,13649.0,173.96,175.23,173.68,175.12,13649.0
2024-07-25 11:00:00,174.94,175.94,174.57,175.22,9389.0,174.94,175.94,174.57,175.22,9389.0
2024-07-25 11:30:00,175.04,175.05,174.15,174.53,7178.0,175.04,175.05,174.15,174.53,7178.0
2024-07-25 12:00:00,174.27,175.35,174.12,175.03,3300.0,174.27,175.35,174.12,175.03,3300.0
2024-07-25 12:30:00,175.22,175.57,175.11,175.41,3947.0,175.22,175.57,175.11,175.41,3947.0
2024-07-25 13:00:00,175.5,176.19,175.5,175.97,5697.0,175.5,176.19,175.5,175.97,5697.0
2024-07-25 13:30:00,175.92,176.38,175.56,175.56,8567.0,175.92,176.38,175.56,175.56,8567.0
2024-07-25 14:00:00,175.57,175.57,174.85,175.1,6398.0,175.57,175.57,174.85,175.1,6398.0
2024-07-25 14:30:00,175.21,175.47,174.82,174.83,6800.0,175.21,175.47,174.82,174.83,6800.0
2024-07-25 15:00:00,174.96,175.83,174.72,175.76,5701.0,174.96,175.83,174.72,175.76,5701.0
2024-07-25 15:30:00,175.78,175.83,174.65,174.83,23653.0,175.78,175.83,174.65,174.83,23653.0
2024-07-26 09:30:00,176.69,177.07,175.1,176.61,11756.0,176.69,177.07,175.1,176.61,11756.0
2024-07-26 10:00:00,176.4,177.54,175.98,176.78,7391.0,176.4,177.54,175.98,176.78,7391.0
2024-07-26 10:30:00,176.43,177.19,175.74,176.65,9066.0,176.43,177.19,175.74,176.65,9066.0
2024-07-26 11:00:00,177.01,177.01,176.25,176.61,7769.0,177.01,177.01,176.25,176.61,7769.0
2024-07-26 11:30:00,176.66,176.83,175.89,176.61,11648.0,176.66,176.83,175.89,176.61,11648.0
2024-07-26 12:00:00,176.67,177.06,176.5,176.5,6277.0,176.67,177.06,176.5,176.5,6277.0
2024-07-26 12:30:00,176.67,177.66,176.51,177.09,4912.0,176.67,177.66,176.51,177.09,4912.0
2024-07-26 13:00:00,177.26,177.34,176.7,176.97,6398.0,177.26,177.34,176.7,176.97,6398.0
2024-07-26 13:30:00,176.97,177.59,176.86,177.53,25380.0,176.97,177.59,176.86,177.53,25380.0
2024-07-26 14:00:00,177.55,178.01,177.17,177.69,9140.0,177.55,178.01,177.17,177.69,9140.0
2024-07-26 14:30:00,177.71,177.89,177.34,177.75,10549.0,177.71,177.89,177.34,177.75,10549.0
2024-07-26 15:00:00,177.76,178.62,177.65,178.44,17231.0,177.76,178.62,177.65,178.44,17231.0
2024-07-26 15:30:00,178.32,178.91,178.07,178.14,61515.0,178.32,178.91,178.07,178.14,61515.0
2024-07-29 09:30:00,178.54,179.92,178.14,179.0,3937.0,178.54,179.92,178.14,179.0,3937.0
2024-07-29 10:00:00,179.0,180.0,178.43,178.43,11174.0,179.0,180.0,178.43,178.43,11174.0
2024-07-29 10:30:00,178.25,179.09,177.46,179.09,2284.0,178.25,179.09,177.46,179.09,2284.0
2024-07-29 11:00:00,178.9,178.9,178.13,178.65,2481.0,178.9,178.9,178.13,178.65,2481.0
2024-07-29 11:30:00,178.72,179.36,177.75,179.36,4818.0,178.72,179.36,177.75,179.36,4818.0
2024-07-29 12:00:00,179.36,179.83,179.15,179.15,5565.0,179.36,179.83,179.15,179.15,5565.0
2024-07-29 12:30:00,179.22,179.23,178.11,178.12,4322.0,179.22,179.23,178.11,178.12,4322.0
2024-07-29 13:00:00,178.3,178.36,177.86,178.05,2646.0,178.3,178.36,177.86,178.05,2646.0
2024-07-29 13:30:00,177.83,178.16,177.53,178.06,4779.0,177.83,178.16,177.53,178.06,4779.0
2024-07-29 14:00:00,178.18,178.43,177.97,178.15,2472.0,178.18,178.43,177.97,178.15,2472.0
2024-07-29 14:30:00,177.99,178.29,177.78,177.97,3954.0,177.99,178.29,177.78,177.97,3954.0
2024-07-29 15:00:00,178.04,178.45,177.65,178.45,5364.0,178.04,178.45,177.65,178.45,5364.0
2024-07-29 15:30:00,178.5,178.76,177.68,178.07,31076.0,178.5,178.76,177.68,178.07,31076.0
2024-07-30 09:30:00,178.33,180.2,177.09,179.6,7261.0,178.33,180.2,177.09,179.6,7261.0
2024-07-30 10:00:00,179.16,179.49,177.72,178.43,11348.0,179.16,179.49,177.72,178.43,11348.0
2024-07-30 10:30:00,178.89,179.76,178.25,178.56,15306.0,178.89,179.76,178.25,178.56,15306.0
2024-07-30 11:00:00,178.57,178.57,177.49,178.09,18742.0,178.57,178.57,177.49,178.09,18742.0
2024-07-30 11:30:00,178.05,178.1,177.01,177.38,15313.0,178.05,178.1,177.01,177.38,15313.0
2024-07-30 12:00:00,177.4,177.53,176.87,177.24,12013.0,177.4,177.53,176.87,177.24,12013.0
2024-07-30 12:30:00,177.25,177.77,176.96,176.96,13684.0,177.25,177.77,176.96,176.96,13684.0
2024-07-30 13:00:00,177.05,177.31,176.84,177.04,9524.0,177.05,177.31,176.84,177.04,9524.0
2024-07-30 13:30:00,177.19,177.38,176.78,177.12,11292.0,177.19,177.38,176.78,177.12,11292.0
2024-07-30 14:00:00,177.12,178.17,177.0,178.02,24904.0,177.12,178.17,177.0,178.02,24904.0
2024-07-30 14:30:00,178.06,178.09,177.45,177.95,18478.0,178.06,178.09,177.45,177.95,18478.0
2024-07-30 15:00:00,177.85,178.6,177.84,178.41,20199.0,177.85,178.6,177.84,178.41,20199.0
2024-07-30 15:30:00,178.44,180.02,178.21,179.55,44377.0,178.44,180.02,178.21,179.55,44377.0
2024-07-31 09:30:00,181.0,186.97,180.06,184.02,55729.0,181.0,186.97,180.06,184.02,55729.0
2024-07-31 10:00:00,183.95,187.48,183.94,186.78,25624.0,183.95,187.48,183.94,186.78,25624.0
2024-07-31 10:30:00,186.93,191.92,186.93,191.92,24829.0,186.93,191.92,186.93,191.92,24829.0
2024-07-31 11:00:00,191.86,193.12,190.44,193.11,23143.0,191.86,193.12,190.44,193.11,23143.0
2024-07-31 11:30:00,193.24,193.24,190.53,192.58,19841.0,193.24,193.24,190.53,192.58,19841.0
2024-07-31 12:00:00,193.11,194.84,191.95,194.33,101528.0,193.11,194.84,191.95,194.33,101528.0
2024-07-31 12:30:00,194.28,194.75,193.68,194.25,33652.0,194.28,194.75,193.68,194.25,33652.0
2024-07-31 13:00:00,194.0,194.51,192.9,193.95,16667.0,194.0,194.51,192.9,193.95,16667.0
2024-07-31 13:30:00,193.69,193.74,192.36,193.4,12442.0,193.69,193.74,192.36,193.4,12442.0
2024-07-31 14:00:00,193.16,193.79,192.09,193.08,24114.0,193.16,193.79,192.09,193.08,24114.0
2024-07-31 14:30:00,193.35,195.9,192.58,195.9,35571.0,193.35,195.9,192.58,195.9,35571.0
2024-07-31 15:00:00,196.25,197.18,193.09,193.12,38455.0,196.25,197.18,193.09,193.12,38455.0
2024-07-31 15:30:00,193.01,193.54,190.62,190.71,93592.0,193.01,193.54,190.62,190.71,93592.0
2024-08-01 09:30:00,190.89,193.61,189.9,190.07,25941.0,190.89,193.61,189.9,190.07,25941.0
2024-08-01 10:00:00,190.56,191.01,186.23,186.6,32127.0,190.56,191.01,186.23,186.6,32127.0
2024-08-01 10:30:00,186.62,186.7,183.86,183.96,26314.0,186.62,186.7,183.86,183.96,26314.0
2024-08-01 11:00:00,184.21,184.21,182.3,182.51,14793.0,184.21,184.21,182.3,182.51,14793.0
2024-08-01 11:30:00,182.59,182.88,181.7,182.49,12958.0,182.59,182.88,181.7,182.49,12958.0
2024-08-01 12:00:00,182.43,182.92,181.62,181.72,10525.0,182.43,182.92,181.62,181.72,10525.0
2024-08-01 12:30:00,181.59,182.58,181.49,182.42,10044.0,181.59,182.58,181.49,182.42,10044.0
2024-08-01 13:00:00,182.09,182.21,181.08,181.32,10955.0,182.09,182.21,181.08,181.32,10955.0
2024-08-01 13:30:00,181.29,182.63,181.0,182.63,4928.0,181.29,182.63,181.0,182.63,4928.0
2024-08-01 14:00:00,182.48,182.55,181.63,181.63,7992.0,182.48,182.55,181.63,181.63,7992.0
2024-08-01 14:30:00,181.96,182.2,181.42,181.73,7424.0,181.96,182.2,181.42,181.73,7424.0
2024-08-01 15:00:00,181.6,182.73,181.35,182.41,11463.0,181.6,182.73,181.35,182.41,11463.0
2024-08-01 15:30:00,182.76,183.99,182.15,183.99,46551.0,182.76,183.99,182.15,183.99,46551.0
2024-08-02 09:30:00,178.39,178.72,172.36,173.0,49783.0,178.39,178.72,172.36,173.0,49783.0
2024-08-02 10:00:00,172.53,173.34,171.2,171.6,13329.0,172.53,173.34,171.2,171.6,13329.0
2024-08-02 10:30:00,171.38,172.12,170.59,171.72,11704.0,171.38,172.12,170.59,171.72,11704.0
2024-08-02 11:00:00,171.74,172.01,171.21,171.38,6303.0,171.74,172.01,171.21,171.38,6303.0
2024-08-02 11:30:00,171.79,172.09,170.9,171.69,18251.0,171.79,172.09,170.9,171.69,18251.0
2024-08-02 12:00:00,171.77,172.19,171.17,171.89,6830.0,171.77,172.19,171.17,171.89,6830.0
2024-08-02 12:30:00,172.11,172.49,171.03,171.44,7175.0,172.11,172.49,171.03,171.44,7175.0
2024-08-02 13:00:00,171.23,171.68,171.04,171.25,6607.0,171.23,171.68,171.04,171.25,6607.0
2024-08-02 13:30:00,171.24,171.31,169.58,170.0,21510.0,171.24,171.31,169.58,170.0,21510.0
2024-08-02 14:00:00,169.88,169.88,168.62,168.89,37507.0,169.88,169.88,168.62,168.89,37507.0
2024-08-02 14:30:00,168.86,170.5,168.86,170.3,15201.0,168.86,170.5,168.86,170.3,15201.0
2024-08-02 15:00:00,170.38,171.9,170.25,171.9,16685.0,170.38,171.9,170.25,171.9,16685.0
2024-08-02 15:30:00,171.78,171.84,170.68,170.74,95480.0,171.78,171.84,170.68,170.74,95480.0
2024-08-05 09:30:00,160.64,161.97,159.69,161.68,57585.0,160.64,161.97,159.69,161.68,57585.0
2024-08-05 10:00:00,161.68,166.15,161.67,164.39,50558.0,161.68,166.15,161.67,164.39,50558.0
2024-08-05 10:30:00,164.85,166.47,164.05,164.54,18497.0,164.85,166.47,164.05,164.54,18497.0
2024-08-05 11:00:00,164.51,167.12,164.33,166.83,9086.0,164.51,167.12,164.33,166.83,9086.0
2024-08-05 11:30:00,166.95,168.21,166.88,167.83,12156.0,166.95,168.21,166.88,167.83,12156.0
2024-08-05 12:00:00,168.02,169.46,167.64,169.31,15987.0,168.02,169.46,167.64,169.31,15987.0
2024-08-05 12:30:00,169.06,169.18,167.63,167.93,12291.0,169.06,169.18,167.63,167.93,12291.0
2024-08-05 13:00:00,167.73,167.87,166.65,167.43,6712.0,167.73,167.87,166.65,167.43,6712.0
2024-08-05 13:30:00,167.23,168.21,167.23,168.21,9479.0,167.23,168.21,167.23,168.21,9479.0
2024-08-05 14:00:00,167.89,168.29,167.11,167.97,16528.0,167.89,168.29,167.11,167.97,16528.0
2024-08-05 14:30:00,167.79,168.22,167.04,167.04,11146.0,167.79,168.22,167.04,167.04,11146.0
2024-08-05 15:00:00,167.28,167.71,166.37,167.35,13208.0,167.28,167.71,166.37,167.35,13208.0
2024-08-05 15:30:00,167.39,167.57,165.9,165.99,82432.0,167.39,167.57,165.9,165.99,82432.0
2024-08-06 09:30:00,166.38,170.31,164.75,169.75,12407.0,166.38,170.31,164.75,169.75,12407.0
2024-08-06 10:00:00,169.75,170.19,167.86,169.56,16418.0,169.75,170.19,167.86,169.56,16418.0
2024-08-06 10:30:00,169.56,170.6,168.95,169.68,18928.0,169.56,170.6,168.95,169.68,18928.0
2024-08-06 11:00:00,169.86,169.91,167.16,167.16,9495.0,169.86,169.91,167.16,167.16,9495.0
2024-08-06 11:30:00,167.21,167.99,166.49,167.79,3937.0,167.21,167.99,166.49,167.79,3937.0
2024-08-06 12:00:00,168.12,169.01,168.12,168.75,6519.0,168.12,169.01,168.12,168.75,6519.0
2024-08-06 12:30:00,168.96,169.29,168.54,169.29,8429.0,168.96,169.29,168.54,169.29,8429.0
2024-08-06 13:00:00,169.63,169.88,169.11,169.46,11056.0,169.63,169.88,169.11,169.46,11056.0
2024-08-06 13:30:00,169.45,170.51,169.45,170.03,6188.0,169.45,170.51,169.45,170.03,6188.0
2024-08-06 14:00:00,170.03,170.03,168.99,169.3,6572.0,170.03,170.03,168.99,169.3,6572.0
2024-08-06 14:30:00,169.52,169.99,168.9,168.9,6395.0,169.52,169.99,168.9,168.9,6395.0
2024-08-06 15:00:00,168.81,168.81,167.41,168.19,6748.0,168.81,168.81,167.41,168.19,6748.0
2024-08-06 15:30:00,168.15,168.51,166.56,166.56,39554.0,168.15,168.51,166.56,166.56,39554.0
2024-08-07 09:30:00,169.27,172.59,168.5,170.14,11852.0,169.27,172.59,168.5,170.14,11852.0
2024-08-07 10:00:00,170.64,171.05,169.29,169.5,12252.0,170.64,171.05,169.29,169.5,12252.0
2024-08-07 10:30:00,169.27,170.07,169.0,169.45,7180.0,169.27,170.07,169.0,169.45,7180.0
2024-08-07 11:00:00,169.72,170.24,169.66,169.88,4645.0,169.72,170.24,169.66,169.88,4645.0
2024-08-07 11:30:00,170.05,170.29,168.27,168.72,18500.0,170.05,170.29,168.27,168.72,18500.0
2024-08-07 12:00:00,168.62,168.71,168.13,168.71,4442.0,168.62,168.71,168.13,168.71,4442.0
2024-08-07 12:30:00,168.55,168.75,167.82,168.28,4135.0,168.55,168.75,167.82,168.28,4135.0
2024-08-07 13:00:00,168.12,168.12,166.7,167.51,3647.0,168.12,168.12,166.7,167.51,3647.0
2024-08-07 13:30:00,167.55,167.85,166.19,166.54,10422.0,167.55,167.85,166.19,166.54,10422.0
2024-08-07 14:00:00,166.57,166.77,165.42,165.58,5543.0,166.57,166.77,165.42,165.58,5543.0
2024-08-07 14:30:00,165.41,165.44,164.09,164.52,19281.0,165.41,165.44,164.09,164.52,19281.0
2024-08-07 15:00:00,164.8,165.76,164.76,165.48,13265.0,164.8,165.76,164.76,165.48,13265.0
2024-08-07 15:30:00,165.52,166.05,163.98,164.28,56822.0,165.52,166.05,163.98,164.28,56822.0
2024-08-08 09:30:00,166.37,167.75,166.08,167.74,6899.0,166.37,167.75,166.08,167.74,6899.0
2024-08-08 10:00:00,167.52,168.84,167.45,168.7,4106.0,167.52,168.84,167.45,168.7,4106.0
2024-08-08 10:30:00,168.26,169.01,167.15,168.05,3648.0,168.26,169.01,167.15,168.05,3648.0
2024-08-08 11:00:00,167.87,168.14,166.73,167.35,2619.0,167.87,168.14,166.73,167.35,2619.0
2024-08-08 11:30:00,166.91,167.47,166.91,167.11,2396.0,166.91,167.47,166.91,167.11,2396.0
2024-08-08 12:00:00,166.95,167.53,166.95,167.36,2386.0,166.95,167.53,166.95,167.36,2386.0
2024-08-08 12:30:00,167.36,167.89,167.2,167.74,4244.0,167.36,167.89,167.2,167.74,4244.0
2024-08-08 13:00:00,167.86,168.64,167.22,168.64,4058.0,167.86,168.64,167.22,168.64,4058.0
2024-08-08 13:30:00,168.78,169.34,168.3,169.33,10562.0,168.78,169.34,168.3,169.33,10562.0
2024-08-08 14:00:00,169.31,170.1,169.11,169.68,10140.0,169.31,170.1,169.11,169.68,10140.0
2024-08-08 14:30:00,169.9,170.55,169.84,169.95,10474.0,169.9,170.55,169.84,169.95,10474.0
2024-08-08 15:00:00,169.89,170.21,169.55,170.03,7192.0,169.89,170.21,169.55,170.03,7192.0
2024-08-08 15:30:00,170.06,170.38,169.08,170.38,44863.0,170.06,170.38,169.08,170.38,44863.0
2024-08-09 09:30:00,170.67,170.67,169.01,169.74,3271.0,170.67,170.67,169.01,169.74,3271.0
2024-08-09 10:00:00,169.74,170.97,169.35,170.52,17749.0,169.74,170.97,169.35,170.52,17749.0
2024-08-09 10:30:00,170.42,170.89,169.25,170.37,7133.0,170.42,170.89,169.25,170.37,7133.0
2024-08-09 11:00:00,170.31,171.16,170.12,170.31,9069.0,170.31,171.16,170.12,170.31,9069.0
2024-08-09 11:30:00,170.36,170.97,170.06,170.11,14234.0,170.36,170.97,170.06,170.11,14234.0
2024-08-09 12:00:00,170.26,170.51,169.52,169.8,6687.0,170.26,170.51,169.52,169.8,6687.0
2024-08-09 12:30:00,170.14,170.2,169.85,169.91,3443.0,170.14,170.2,169.85,169.91,3443.0
2024-08-09 13:00:00,169.93,170.42,169.92,170.24,1255.0,169.93,170.42,169.92,170.24,1255.0
2024-08-09 13:30:00,170.37,170.74,169.54,169.68,6349.0,170.37,170.74,169.54,169.68,6349.0
2024-08-09 14:00:00,169.68,169.68,168.77,168.98,5965.0,169.68,169.68,168.77,168.98,5965.0
2024-08-09 14:30:00,168.84,169.1,168.5,168.88,3578.0,168.84,169.1,168.5,168.88,3578.0
2024-08-09 15:00:00,168.89,169.23,168.66,169.14,6133.0,168.89,169.23,168.66,169.14,6133.0
2024-08-09 15:30:00,169.24,171.21,169.02,170.84,94381.0,169.24,171.21,169.02,170.84,94381.0
2024-08-12 09:30:00,170.76,171.1,169.06,169.39,5016.0,170.76,171.1,169.06,169.39,5016.0
2024-08-12 10:00:00,169.38,170.1,168.76,169.69,10355.0,169.38,170.1,168.76,169.69,10355.0
2024-08-12 10:30:00,169.76,169.77,169.15,169.4,5152.0,169.76,169.77,169.15,169.4,5152.0
2024-08-12 11:00:00,169.31,169.36,168.01,168.09,7115.0,169.31,169.36,168.01,168.09,7115.0
2024-08-12 11:30:00,167.96,168.95,167.96,168.83,3756.0,167.96,168.95,167.96,168.83,3756.0
2024-08-12 12:00:00,168.83,169.1,168.7,169.0,2108.0,168.83,169.1,168.7,169.0,2108.0
2024-08-12 12:30:00,169.02,169.25,168.66,168.82,4653.0,169.02,169.25,168.66,168.82,4653.0
2024-08-12 13:00:00,168.53,168.93,168.36,168.42,3496.0,168.53,168.93,168.36,168.42,3496.0
2024-08-12 13:30:00,168.45,168.71,168.2,168.2,3460.0,168.45,168.71,168.2,168.2,3460.0
2024-08-12 14:00:00,168.43,169.03,168.39,168.65,7793.0,168.43,169.03,168.39,168.65,7793.0
2024-08-12 14:30:00,168.58,168.68,167.75,167.92,4491.0,168.58,168.68,167.75,167.92,4491.0
2024-08-12 15:00:00,168.03,168.28,167.71,168.26,6380.0,168.03,168.28,167.71,168.26,6380.0
2024-08-12 15:30:00,168.14,168.33,166.71,167.13,48407.0,168.14,168.33,166.71,167.13,48407.0
2024-08-13 09:30:00,168.5,170.68,168.27,169.89,4527.0,168.5,170.68,168.27,169.89,4527.0
2024-08-13 10:00:00,169.44,169.44,167.39,168.74,5522.0,169.44,169.44,167.39,168.74,5522.0
2024-08-13 10:30:00,169.04,170.05,168.75,169.96,2560.0,169.04,170.05,168.75,169.96,2560.0
2024-08-13 11:00:00,169.61,169.84,169.31,169.84,2365.0,169.61,169.84,169.31,169.84,2365.0
2024-08-13 11:30:00,169.84,170.5,169.68,170.11,1100.0,169.84,170.5,169.68,170.11,1100.0
2024-08-13 12:00:00,170.11,171.0,170.11,170.89,2742.0,170.11,171.0,170.11,170.89,2742.0
2024-08-13 12:30:00,170.8,171.61,170.73,171.03,3320.0,170.8,171.61,170.73,171.03,3320.0
2024-08-13 13:00:00,171.19,171.31,170.86,170.86,5351.0,171.19,171.31,170.86,170.86,5351.0
2024-08-13 13:30:00,170.87,171.4,170.79,171.16,1926.0,170.87,171.4,170.79,171.16,1926.0
2024-08-13 14:00:00,171.37,171.54,170.93,170.94,1097.0,171.37,171.54,170.93,170.94,1097.0
2024-08-13 14:30:00,171.07,171.28,170.99,171.25,4229.0,171.07,171.28,170.99,171.25,4229.0
2024-08-13 15:00:00,171.27,171.77,170.81,171.68,3367.0,171.27,171.77,170.81,171.68,3367.0
2024-08-13 15:30:00,171.69,172.07,171.0,171.34,40764.0,171.69,172.07,171.0,171.34,40764.0
2024-08-14 09:30:00,171.63,172.57,171.09,171.09,3419.0,171.63,172.57,171.09,171.09,3419.0
2024-08-14 10:00:00,171.09,171.54,169.79,169.79,3704.0,171.09,171.54,169.79,169.79,3704.0
2024-08-14 10:30:00,169.64,169.64,168.44,169.35,4123.0,169.64,169.64,168.44,169.35,4123.0
2024-08-14 11:00:00,169.39,169.58,169.1,169.58,3744.0,169.39,169.58,169.1,169.58,3744.0
2024-08-14 11:30:00,169.9,170.2,169.48,169.9,2790.0,169.9,170.2,169.48,169.9,2790.0
2024-08-14 12:00:00,170.21,170.21,169.25,169.43,2515.0,170.21,170.21,169.25,169.43,2515.0
2024-08-14 12:30:00,169.31,169.73,169.15,169.6,2514.0,169.31,169.73,169.15,169.6,2514.0
2024-08-14 13:00:00,169.43,169.6,169.23,169.44,2252.0,169.43,169.6,169.23,169.44,2252.0
2024-08-14 13:30:00,169.25,169.72,169.11,169.59,2647.0,169.25,169.72,169.11,169.59,2647.0
2024-08-14 14:00:00,169.32,169.32,169.0,169.31,4826.0,169.32,169.32,169.0,169.31,4826.0
2024-08-14 14:30:00,169.41,169.56,169.03,169.56,4258.0,169.41,169.56,169.03,169.56,4258.0
2024-08-14 15:00:00,169.48,169.56,169.12,169.22,4029.0,169.48,169.56,169.12,169.22,4029.0
2024-08-14 15:30:00,169.08,169.5,168.1,169.44,89462.0,169.08,169.5,168.1,169.44,89462.0
2024-08-15 09:30:00,175.3,178.0,172.49,172.49,8933.0,175.3,178.0,172.49,172.49,8933.0
2024-08-15 10:00:00,172.52,174.41,172.48,174.41,8253.0,172.52,174.41,172.48,174.41,8253.0
2024-08-15 10:30:00,174.13,175.06,173.86,174.88,3874.0,174.13,175.06,173.86,174.88,3874.0
2024-08-15 11:00:00,174.42,175.48,174.42,175.15,2488.0,174.42,175.48,174.42,175.15,2488.0
2024-08-15 11:30:00,174.55,175.32,174.55,174.7,4531.0,174.55,175.32,174.55,174.7,4531.0
2024-08-15 12:00:00,174.92,175.45,174.82,175.34,3400.0,174.92,175.45,174.82,175.34,3400.0
2024-08-15 12:30:00,175.52,175.52,174.93,175.18,1000.0,175.52,175.52,174.93,175.18,1000.0
2024-08-15 13:00:00,175.31,175.52,175.2,175.52,1868.0,175.31,175.52,175.2,175.52,1868.0
2024-08-15 13:30:00,175.39,175.53,175.12,175.27,1689.0,175.39,175.53,175.12,175.27,1689.0
2024-08-15 14:00:00,175.37,175.51,174.83,175.51,2067.0,175.37,175.51,174.83,175.51,2067.0
2024-08-15 14:30:00,175.57,175.77,175.52,175.57,2531.0,175.57,175.77,175.52,175.57,2531.0
2024-08-15 15:00:00,175.56,175.57,174.97,175.16,3815.0,175.56,175.57,174.97,175.16,3815.0
2024-08-15 15:30:00,175.17,175.23,173.68,173.82,18930.0,175.17,175.23,173.68,173.82,18930.0
2024-08-16 09:30:00,173.6,176.93,173.53,176.93,4683.0,173.6,176.93,173.53,176.93,4683.0
2024-08-16 10:00:00,176.53,176.77,175.0,175.12,5816.0,176.53,176.77,175.0,175.12,5816.0
2024-08-16 10:30:00,175.11,175.12,173.72,173.72,4082.0,175.11,175.12,173.72,173.72,4082.0
2024-08-16 11:00:00,174.06,174.33,173.7,174.33,1232.0,174.06,174.33,173.7,174.33,1232.0
2024-08-16 11:30:00,174.43,175.39,174.43,175.19,3602.0,174.43,175.39,174.43,175.19,3602.0
2024-08-16 12:00:00,175.17,175.66,175.17,175.66,2420.0,175.17,175.66,175.17,175.66,2420.0
2024-08-16 12:30:00,175.61,176.5,175.6,176.49,3245.0,175.61,176.5,175.6,176.49,3245.0
2024-08-16 13:00:00,176.49,176.49,175.99,176.08,2716.0,176.49,176.49,175.99,176.08,2716.0
2024-08-16 13:30:00,176.15,176.28,175.78,176.01,4923.0,176.15,176.28,175.78,176.01,4923.0
2024-08-16 14:00:00,176.05,176.05,175.47,175.68,4064.0,176.05,176.05,175.47,175.68,4064.0
2024-08-16 14:30:00,175.64,175.96,175.59,175.59,2665.0,175.64,175.96,175.59,175.59,2665.0
2024-08-16 15:00:00,175.65,175.94,175.62,175.79,5378.0,175.65,175.94,175.62,175.79,5378.0
2024-08-16 15:30:00,175.79,175.94,174.94,174.95,26256.0,175.79,175.94,174.94,174.95,26256.0
2024-08-19 09:30:00,174.95,175.25,174.57,174.73,4450.0,174.95,175.25,174.57,174.73,4450.0
2024-08-19 10:00:00,174.83,174.83,173.15,173.19,2371.0,174.83,174.83,173.15,173.19,2371.0
2024-08-19 10:30:00,173.32,174.26,173.26,173.96,5295.0,173.32,174.26,173.26,173.96,5295.0
2024-08-19 11:00:00,174.39,175.14,174.2,174.41,2204.0,174.39,175.14,174.2,174.41,2204.0
2024-08-19 11:30:00,174.72,174.87,174.48,174.72,1750.0,174.72,174.87,174.48,174.72,1750.0
2024-08-19 12:00:00,174.42,174.44,174.16,174.22,1207.0,174.42,174.44,174.16,174.22,1207.0
2024-08-19 12:30:00,173.92,174.26,173.87,173.88,2735.0,173.92,174.26,173.87,173.88,2735.0
2024-08-19 13:00:00,173.68,174.04,173.35,173.5,1806.0,173.68,174.04,173.35,173.5,1806.0
2024-08-19 13:30:00,173.5,173.66,173.23,173.36,2100.0,173.5,173.66,173.23,173.36,2100.0
2024-08-19 14:00:00,173.45,173.68,173.45,173.68,3397.0,173.45,173.68,173.45,173.68,3397.0
2024-08-19 14:30:00,173.83,173.94,173.69,173.84,1900.0,173.83,173.94,173.69,173.84,1900.0
2024-08-19 15:00:00,173.84,173.84,173.39,173.64,3906.0,173.84,173.84,173.39,173.64,3906.0
2024-08-19 15:30:00,173.47,174.14,173.3,174.04,45781.0,173.47,174.14,173.3,174.04,45781.0
2024-08-20 09:30:00,173.4,175.3,173.26,174.98,1900.0,173.4,175.3,173.26,174.98,1900.0
2024-08-20 10:00:00,175.28,175.94,173.98,174.19,9439.0,175.28,175.94,173.98,174.19,9439.0
2024-08-20 10:30:00,174.34,174.83,173.76,174.04,3245.0,174.34,174.83,173.76,174.04,3245.0
2024-08-20 11:00:00,173.86,174.86,173.72,174.14,26822.0,173.86,174.86,173.72,174.14,26822.0
2024-08-20 11:30:00,174.01,174.29,173.49,174.29,9286.0,174.01,174.29,173.49,174.29,9286.0
2024-08-20 12:00:00,174.62,174.72,174.0,174.14,3357.0,174.62,174.72,174.0,174.14,3357.0
2024-08-20 12:30:00,174.12,174.12,173.87,174.08,3360.0,174.12,174.12,173.87,174.08,3360.0
2024-08-20 13:00:00,173.96,174.32,173.4,173.4,2922.0,173.96,174.32,173.4,173.4,2922.0
2024-08-20 13:30:00,173.39,173.8,173.29,173.8,2433.0,173.39,173.8,173.29,173.8,2433.0
2024-08-20 14:00:00,173.88,174.31,173.82,174.07,3342.0,173.88,174.31,173.82,174.07,3342.0
2024-08-20 14:30:00,173.97,174.1,173.78,173.92,2736.0,173.97,174.1,173.78,173.92,2736.0
2024-08-20 15:00:00,173.92,174.33,173.82,174.16,9573.0,173.92,174.33,173.82,174.16,9573.0
2024-08-20 15:30:00,174.22,174.64,173.68,173.68,25301.0,174.22,174.64,173.68,173.68,25301.0
2024-08-21 09:30:00,176.12,176.7,175.2,175.2,1940.0,176.12,176.7,175.2,175.2,1940.0
2024-08-21 10:00:00,176.28,176.99,175.89,176.4,4610.0,176.28,176.99,175.89,176.4,4610.0
2024-08-21 10:30:00,176.47,176.97,175.18,175.18,4340.0,176.47,176.97,175.18,175.18,4340.0
2024-08-21 11:00:00,175.38,175.98,175.27,175.87,5163.0,175.38,175.98,175.27,175.87,5163.0
2024-08-21 11:30:00,175.95,176.26,175.25,175.28,2960.0,175.95,176.26,175.25,175.28,2960.0
2024-08-21 12:00:00,175.25,176.01,175.25,176.01,929.0,175.25,176.01,175.25,176.01,929.0
2024-08-21 12:30:00,175.95,176.25,175.85,176.14,2150.0,175.95,176.25,175.85,176.14,2150.0
2024-08-21 13:00:00,175.98,176.16,175.97,176.16,430.0,175.98,176.16,175.97,176.16,430.0
2024-08-21 13:30:00,176.12,176.79,176.06,176.64,7059.0,176.12,176.79,176.06,176.64,7059.0
2024-08-21 14:00:00,176.7,176.81,176.43,176.64,9656.0,176.7,176.81,176.43,176.64,9656.0
2024-08-21 14:30:00,176.83,177.57,176.7,177.4,11932.0,176.83,177.57,176.7,177.4,11932.0
2024-08-21 15:00:00,177.69,177.78,176.73,177.09,13792.0,177.69,177.78,176.73,177.09,13792.0
2024-08-21 15:30:00,177.08,177.13,176.25,176.4,21512.0,177.08,177.13,176.25,176.4,21512.0
2024-08-22 09:30:00,176.28,176.39,174.14,174.45,4276.0,176.28,176.39,174.14,174.45,4276.0
2024-08-22 10:00:00,174.49,174.61,173.97,174.19,3362.0,174.49,174.61,173.97,174.19,3362.0
2024-08-22 10:30:00,173.92,174.81,173.89,174.81,964.0,173.92,174.81,173.89,174.81,964.0
2024-08-22 11:00:00,174.48,174.48,173.29,173.87,3841.0,174.48,174.48,173.29,173.87,3841.0
2024-08-22 11:30:00,174.12,174.78,173.98,173.99,2680.0,174.12,174.78,173.98,173.99,2680.0
2024-08-22 12:00:00,174.16,174.46,173.95,174.22,4242.0,174.16,174.46,173.95,174.22,4242.0
2024-08-22 12:30:00,174.07,174.3,173.6,173.61,4720.0,174.07,174.3,173.6,173.61,4720.0
2024-08-22 13:00:00,173.35,173.8,173.33,173.69,2858.0,173.35,173.8,173.33,173.69,2858.0
2024-08-22 13:30:00,173.52,173.79,173.22,173.42,3740.0,173.52,173.79,173.22,173.42,3740.0
2024-08-22 14:00:00,173.25,173.59,173.02,173.59,3093.0,173.25,173.59,173.02,173.59,3093.0
2024-08-22 14:30:00,173.66,173.74,173.25,173.3,4809.0,173.66,173.74,173.25,173.3,4809.0
2024-08-22 15:00:00,173.53,173.77,173.05,173.09,8578.0,173.53,173.77,173.05,173.09,8578.0
2024-08-22 15:30:00,173.25,173.56,172.72,173.56,21302.0,173.25,173.56,172.72,173.56,21302.0
2024-08-23 09:30:00,174.58,175.8,174.3,174.99,3918.0,174.58,175.8,174.3,174.99,3918.0
2024-08-23 10:00:00,174.72,179.21,174.71,178.67,12629.0,174.72,179.21,174.71,178.67,12629.0
2024-08-23 10:30:00,179.5,179.89,178.63,179.13,7509.0,179.5,179.89,178.63,179.13,7509.0
2024-08-23 11:00:00,179.66,181.0,179.58,180.92,4191.0,179.66,181.0,179.58,180.92,4191.0
2024-08-23 11:30:00,180.42,181.84,180.42,181.16,9523.0,180.42,181.84,180.42,181.16,9523.0
2024-08-23 12:00:00,181.18,181.57,180.65,181.31,15603.0,181.18,181.57,180.65,181.31,15603.0
2024-08-23 12:30:00,181.31,182.09,180.72,181.47,9143.0,181.31,182.09,180.72,181.47,9143.0
2024-08-23 13:00:00,181.42,182.13,181.41,182.0,2060.0,181.42,182.13,181.41,182.0,2060.0
2024-08-23 13:30:00,182.13,182.27,181.08,181.31,5231.0,182.13,182.27,181.08,181.31,5231.0
2024-08-23 14:00:00,181.19,181.48,180.88,180.94,4086.0,181.19,181.48,180.88,180.94,4086.0
2024-08-23 14:30:00,180.56,181.01,180.41,180.41,5065.0,180.56,181.01,180.41,180.41,5065.0
2024-08-23 15:00:00,180.33,180.6,179.73,180.5,6233.0,180.33,180.6,179.73,180.5,6233.0
2024-08-23 15:30:00,180.4,181.22,180.31,180.31,28554.0,180.4,181.22,180.31,180.31,28554.0
2024-08-26 09:30:00,181.13,181.88,180.62,181.59,4240.0,181.13,181.88,180.62,181.59,4240.0
2024-08-26 10:00:00,181.65,183.68,181.55,183.4,6147.0,181.65,183.68,181.55,183.4,6147.0
2024-08-26 10:30:00,183.0,183.52,182.56,183.2,6692.0,183.0,183.52,182.56,183.2,6692.0
2024-08-26 11:00:00,183.32,183.32,182.77,182.86,5784.0,183.32,183.32,182.77,182.86,5784.0
2024-08-26 11:30:00,182.88,183.57,182.88,183.02,7172.0,182.88,183.57,182.88,183.02,7172.0
2024-08-26 12:00:00,183.09,183.53,182.89,183.53,6448.0,183.09,183.53,182.89,183.53,6448.0
2024-08-26 12:30:00,183.52,183.67,183.21,183.24,14232.0,183.52,183.67,183.21,183.24,14232.0
2024-08-26 13:00:00,183.68,183.68,182.9,183.11,5086.0,183.68,183.68,182.9,183.11,5086.0
2024-08-26 13:30:00,183.01,183.01,182.29,182.64,5880.0,183.01,183.01,182.29,182.64,5880.0
2024-08-26 14:00:00,182.53,182.82,182.22,182.64,3531.0,182.53,182.82,182.22,182.64,3531.0
2024-08-26 14:30:00,182.53,183.12,182.37,183.08,6047.0,182.53,183.12,182.37,183.08,6047.0
2024-08-26 15:00:00,183.19,183.45,182.9,183.3,15690.0,183.19,183.45,182.9,183.3,15690.0
2024-08-26 15:30:00,183.3,183.74,182.22,182.34,86164.0,183.3,183.74,182.22,182.34,86164.0
2024-08-27 09:30:00,181.11,181.51,180.11,180.14,2535.0,181.11,181.51,180.11,180.14,2535.0
2024-08-27 10:00:00,180.53,180.77,179.35,180.72,7531.0,180.53,180.77,179.35,180.72,7531.0
2024-08-27 10:30:00,180.92,181.76,180.88,180.89,2369.0,180.92,181.76,180.88,180.89,2369.0
2024-08-27 11:00:00,180.99,180.99,180.17,180.18,497.0,180.99,180.99,180.17,180.18,497.0
2024-08-27 11:30:00,179.82,180.35,179.56,180.06,1547.0,179.82,180.35,179.56,180.06,1547.0
2024-08-27 12:00:00,180.23,180.23,179.72,179.84,1717.0,180.23,180.23,179.72,179.84,1717.0
2024-08-27 12:30:00,179.71,179.91,179.35,179.75,1983.0,179.71,179.91,179.35,179.75,1983.0
2024-08-27 13:00:00,179.78,180.04,179.75,180.04,1312.0,179.78,180.04,179.75,180.04,1312.0
2024-08-27 13:30:00,180.15,180.56,180.14,180.26,2002.0,180.15,180.56,180.14,180.26,2002.0
2024-08-27 14:00:00,180.07,180.29,180.07,180.16,1257.0,180.07,180.29,180.07,180.16,1257.0
2024-08-27 14:30:00,179.89,180.24,179.54,179.99,5296.0,179.89,180.24,179.54,179.99,5296.0
2024-08-27 15:00:00,179.79,180.13,179.79,179.97,3079.0,179.79,180.13,179.79,179.97,3079.0
2024-08-27 15:30:00,179.86,180.21,179.33,179.33,39577.0,179.86,180.21,179.33,179.33,39577.0
2024-08-28 09:30:00,178.29,179.78,178.29,179.78,2273.0,178.29,179.78,178.29,179.78,2273.0
2024-08-28 10:00:00,178.98,179.11,178.17,178.77,3376.0,178.98,179.11,178.17,178.77,3376.0
2024-08-28 10:30:00,178.25,178.8,178.17,178.23,1709.0,178.25,178.8,178.17,178.23,1709.0
2024-08-28 11:00:00,178.18,178.67,177.88,177.92,1749.0,178.18,178.67,177.88,177.92,1749.0
2024-08-28 11:30:00,177.93,178.41,177.65,178.38,4512.0,177.93,178.41,177.65,178.38,4512.0
2024-08-28 12:00:00,178.48,178.48,177.83,177.84,1835.0,178.48,178.48,177.83,177.84,1835.0
2024-08-28 12:30:00,177.73,178.17,177.68,178.17,2158.0,177.73,178.17,177.68,178.17,2158.0
2024-08-28 13:00:00,178.01,178.26,177.86,178.16,5683.0,178.01,178.26,177.86,178.16,5683.0
2024-08-28 13:30:00,178.16,178.58,177.66,177.67,2928.0,178.16,178.58,177.66,177.67,2928.0
2024-08-28 14:00:00,177.69,178.13,177.67,177.86,1790.0,177.69,178.13,177.67,177.86,1790.0
2024-08-28 14:30:00,177.93,178.52,177.84,178.52,3731.0,177.93,178.52,177.84,178.52,3731.0
2024-08-28 15:00:00,178.71,178.9,178.33,178.89,4302.0,178.71,178.9,178.33,178.89,4302.0
2024-08-28 15:30:00,178.61,178.61,177.74,177.75,20282.0,178.61,178.61,177.74,177.75,20282.0
2024-08-29 09:30:00,179.32,179.77,176.71,177.43,4456.0,179.32,179.77,176.71,177.43,4456.0
2024-08-29 10:00:00,177.76,179.0,177.76,179.0,3981.0,177.76,179.0,177.76,179.0,3981.0
2024-08-29 10:30:00,178.73,178.87,177.96,177.97,3696.0,178.73,178.87,177.96,177.97,3696.0
2024-08-29 11:00:00,178.32,179.88,178.32,179.79,994.0,178.32,179.88,178.32,179.79,994.0
2024-08-29 11:30:00,179.84,180.1,179.69,179.84,1315.0,179.84,180.1,179.69,179.84,1315.0
2024-08-29 12:00:00,179.91,179.91,179.35,179.56,3191.0,179.91,179.91,179.35,179.56,3191.0
2024-08-29 12:30:00,179.59,179.74,179.36,179.55,2104.0,179.59,179.74,179.36,179.55,2104.0
2024-08-29 13:00:00,179.83,179.91,179.5,179.67,3442.0,179.83,179.91,179.5,179.67,3442.0
2024-08-29 13:30:00,179.53,180.23,179.53,180.08,7023.0,179.53,180.23,179.53,180.08,7023.0
2024-08-29 14:00:00,180.09,180.1,179.31,179.34,5624.0,180.09,180.1,179.31,179.34,5624.0
2024-08-29 14:30:00,179.14,179.23,178.58,179.23,2959.0,179.14,179.23,178.58,179.23,2959.0
2024-08-29 15:00:00,179.26,179.78,179.01,179.78,4193.0,179.26,179.78,179.01,179.78,4193.0
2024-08-29 15:30:00,179.88,180.01,178.87,178.91,24771.0,179.88,180.01,178.87,178.91,24771.0
2024-08-30 09:30:00,179.03,179.75,177.43,178.04,6217.0,179.03,179.75,177.43,178.04,6217.0
2024-08-30 10:00:00,178.06,178.37,177.04,177.25,5819.0,178.06,178.37,177.04,177.25,5819.0
2024-08-30 10:30:00,177.25,177.98,176.89,177.22,2668.0,177.25,177.98,176.89,177.22,2668.0
2024-08-30 11:00:00,176.87,177.49,176.6,176.8,6368.0,176.87,177.49,176.6,176.8,6368.0
2024-08-30 11:30:00,176.4,176.85,176.22,176.39,1849.0,176.4,176.85,176.22,176.39,1849.0
2024-08-30 12:00:00,176.39,176.69,176.18,176.18,2535.0,176.39,176.69,176.18,176.18,2535.0
2024-08-30 12:30:00,176.09,176.44,176.02,176.2,1533.0,176.09,176.44,176.02,176.2,1533.0
2024-08-30 13:00:00,176.2,176.4,175.95,176.07,1504.0,176.2,176.4,175.95,176.07,1504.0
2024-08-30 13:30:00,176.07,176.3,175.88,176.06,2244.0,176.07,176.3,175.88,176.06,2244.0
2024-08-30 14:00:00,176.4,176.87,176.3,176.47,4642.0,176.4,176.87,176.3,176.47,4642.0
2024-08-30 14:30:00,176.33,176.79,176.3,176.67,3696.0,176.33,176.79,176.3,176.67,3696.0
2024-08-30 15:00:00,176.75,177.51,176.67,177.41,3345.0,176.75,177.51,176.67,177.41,3345.0
2024-08-30 15:30:00,177.47,178.25,177.25,177.98,19148.0,177.47,178.25,177.25,177.98,19148.0
2024-09-03 09:30:00,175.73,177.34,174.58,175.26,3716.0,175.73,177.34,174.58,175.26,3716.0
2024-09-03 10:00:00,175.2,175.26,173.3,173.82,3150.0,175.2,175.26,173.3,173.82,3150.0
2024-09-03 10:30:00,173.74,174.13,173.08,173.74,6245.0,173.74,174.13,173.08,173.74,6245.0
2024-09-03 11:00:00,174.08,174.71,173.84,173.84,2812.0,174.08,174.71,173.84,173.84,2812.0
2024-09-03 11:30:00,173.92,174.59,173.75,174.05,2996.0,173.92,174.59,173.75,174.05,2996.0
2024-09-03 12:00:00,174.07,174.3,173.88,174.3,4575.0,174.07,174.3,173.88,174.3,4575.0
2024-09-03 12:30:00,173.96,174.35,173.47,173.47,5315.0,173.96,174.35,173.47,173.47,5315.0
2024-09-03 13:00:00,173.37,173.6,173.18,173.52,2759.0,173.37,173.6,173.18,173.52,2759.0
2024-09-03 13:30:00,173.49,173.5,173.02,173.09,2165.0,173.49,173.5,173.02,173.09,2165.0
2024-09-03 14:00:00,173.0,173.0,172.6,172.62,2885.0,173.0,173.0,172.6,172.62,2885.0
2024-09-03 14:30:00,172.74,173.47,172.74,172.98,5696.0,172.74,173.47,172.74,172.98,5696.0
2024-09-03 15:00:00,172.75,173.34,172.42,172.75,5470.0,172.75,173.34,172.42,172.75,5470.0
2024-09-03 15:30:00,172.87,172.87,171.51,171.92,28249.0,172.87,172.87,171.51,171.92,28249.0
2024-09-04 09:30:00,170.89,170.89,169.25,169.94,3272.0,170.89,170.89,169.25,169.94,3272.0
2024-09-04 10:00:00,169.46,169.51,168.25,168.61,8470.0,169.46,169.51,168.25,168.61,8470.0
2024-09-04 10:30:00,168.84,169.78,168.47,169.78,14280.0,168.84,169.78,168.47,169.78,14280.0
2024-09-04 11:00:00,169.56,169.72,168.86,168.86,3891.0,169.56,169.72,168.86,168.86,3891.0
2024-09-04 11:30:00,168.82,168.99,168.49,168.57,6756.0,168.82,168.99,168.49,168.57,6756.0
2024-09-04 12:00:00,168.5,168.64,168.18,168.36,6991.0,168.5,168.64,168.18,168.36,6991.0
2024-09-04 12:30:00,168.22,169.02,168.22,168.8,16547.0,168.22,169.02,168.22,168.8,16547.0
2024-09-04 13:00:00,168.8,169.36,168.63,169.31,6239.0,168.8,169.36,168.63,169.31,6239.0
2024-09-04 13:30:00,169.23,169.36,168.8,169.28,11719.0,169.23,169.36,168.8,169.28,11719.0
2024-09-04 14:00:00,169.28,169.33,168.85,169.19,6468.0,169.28,169.33,168.85,169.19,6468.0
2024-09-04 14:30:00,169.17,169.28,168.84,169.08,11040.0,169.17,169.28,168.84,169.08,11040.0
2024-09-04 15:00:00,169.0,169.0,168.48,168.85,10599.0,169.0,169.0,168.48,168.85,10599.0
2024-09-04 15:30:00,168.83,168.83,168.07,168.81,43427.0,168.83,168.83,168.07,168.81,43427.0
2024-09-05 09:30:00,168.85,168.85,168.03,168.07,4042.0,168.85,168.85,168.03,168.07,4042.0
2024-09-05 10:00:00,168.12,169.09,167.34,167.37,8097.0,168.12,169.09,167.34,167.37,8097.0
2024-09-05 10:30:00,167.53,167.82,166.6,167.81,5590.0,167.53,167.82,166.6,167.81,5590.0
2024-09-05 11:00:00,167.53,167.8,167.03,167.03,4948.0,167.53,167.8,167.03,167.03,4948.0
2024-09-05 11:30:00,166.99,167.27,165.91,165.91,7118.0,166.99,167.27,165.91,165.91,7118.0
2024-09-05 12:00:00,165.73,166.23,165.71,166.17,9018.0,165.73,166.23,165.71,166.17,9018.0
2024-09-05 12:30:00,166.25,166.86,166.12,166.66,11778.0,166.25,166.86,166.12,166.66,11778.0
2024-09-05 13:00:00,166.67,166.71,166.3,166.32,5882.0,166.67,166.71,166.3,166.32,5882.0
2024-09-05 13:30:00,166.18,166.66,166.12,166.66,5689.0,166.18,166.66,166.12,166.66,5689.0
2024-09-05 14:00:00,166.69,166.79,166.54,166.72,4055.0,166.69,166.79,166.54,166.72,4055.0
2024-09-05 14:30:00,166.66,166.67,166.14,166.25,6193.0,166.66,166.67,166.14,166.25,6193.0
2024-09-05 15:00:00,166.11,166.55,166.11,166.5,15080.0,166.11,166.55,166.11,166.5,15080.0
2024-09-05 15:30:00,166.47,166.99,165.47,165.75,76920.0,166.47,166.99,165.47,165.75,76920.0
2024-09-06 09:30:00,165.19,167.43,165.19,166.04,33743.0,165.19,167.43,165.19,166.04,33743.0
2024-09-06 10:00:00,166.02,166.17,164.44,164.46,6952.0,166.02,166.17,164.44,164.46,6952.0
2024-09-06 10:30:00,164.47,164.47,163.5,163.53,2035.0,164.47,164.47,163.5,163.53,2035.0
2024-09-06 11:00:00,163.62,164.4,162.27,162.61,11456.0,163.62,164.4,162.27,162.61,11456.0
2024-09-06 11:30:00,162.46,162.61,161.83,161.86,10225.0,162.46,162.61,161.83,161.86,10225.0
2024-09-06 12:00:00,161.78,161.99,161.02,161.03,12611.0,161.78,161.99,161.02,161.03,12611.0
2024-09-06 12:30:00,161.03,161.55,160.72,161.55,13681.0,161.03,161.55,160.72,161.55,13681.0
2024-09-06 13:00:00,161.54,162.39,161.4,162.39,5589.0,161.54,162.39,161.4,162.39,5589.0
2024-09-06 13:30:00,162.16,162.7,161.81,162.63,5545.0,162.16,162.7,161.81,162.63,5545.0
2024-09-06 14:00:00,162.63,162.99,162.19,162.41,8761.0,162.63,162.99,162.19,162.41,8761.0
2024-09-06 14:30:00,162.43,162.99,161.78,162.88,13165.0,162.43,162.99,161.78,162.88,13165.0
2024-09-06 15:00:00,162.91,163.5,162.52,163.44,21316.0,162.91,163.5,162.52,163.44,21316.0
2024-09-06 15:30:00,163.44,163.44,161.38,161.64,69137.0,163.44,163.44,161.38,161.64,69137.0
2024-09-09 09:30:00,162.87,163.44,160.0,162.33,57817.0,162.87,163.44,160.0,162.33,57817.0
2024-09-09 10:00:00,162.33,164.64,161.21,164.11,12285.0,162.33,164.64,161.21,164.11,12285.0
2024-09-09 10:30:00,164.14,164.14,162.8,162.8,9155.0,164.14,164.14,162.8,162.8,9155.0
2024-09-09 11:00:00,163.04,163.47,162.41,163.47,14384.0,163.04,163.47,162.41,163.47,14384.0
2024-09-09 11:30:00,163.71,164.77,163.71,164.3,4155.0,163.71,164.77,163.71,164.3,4155.0
2024-09-09 12:00:00,164.31,164.79,163.91,163.96,3805.0,164.31,164.79,163.91,163.96,3805.0
2024-09-09 12:30:00,163.96,164.35,163.81,163.97,4630.0,163.96,164.35,163.81,163.97,4630.0
2024-09-09 13:00:00,163.92,164.23,163.76,163.8,6593.0,163.92,164.23,163.76,163.8,6593.0
2024-09-09 13:30:00,163.58,163.86,163.28,163.59,5418.0,163.58,163.86,163.28,163.59,5418.0
2024-09-09 14:00:00,163.77,164.0,163.63,163.63,5069.0,163.77,164.0,163.63,163.63,5069.0
2024-09-09 14:30:00,163.57,163.74,163.19,163.43,6115.0,163.57,163.74,163.19,163.43,6115.0
2024-09-09 15:00:00,163.37,163.82,163.13,163.79,15485.0,163.37,163.82,163.13,163.79,15485.0
2024-09-09 15:30:00,163.84,164.04,163.32,164.0,38857.0,163.84,164.04,163.32,164.0,38857.0
2024-09-10 09:30:00,163.5,163.5,155.3,156.01,36922.0,163.5,163.5,155.3,156.01,36922.0
2024-09-10 10:00:00,155.61,155.92,151.18,153.09,32519.0,155.61,155.92,151.18,153.09,32519.0
2024-09-10 10:30:00,152.94,155.7,152.5,155.7,45690.0,152.94,155.7,152.5,155.7,45690.0
2024-09-10 11:00:00,155.49,156.59,154.49,156.32,44150.0,155.49,156.59,154.49,156.32,44150.0
2024-09-10 11:30:00,156.62,156.75,154.66,154.72,35461.0,156.62,156.75,154.66,154.72,35461.0
2024-09-10 12:00:00,154.72,155.16,153.88,155.09,54474.0,154.72,155.16,153.88,155.09,54474.0
2024-09-10 12:30:00,155.11,155.56,154.76,154.94,21869.0,155.11,155.56,154.76,154.94,21869.0
2024-09-10 13:00:00,154.94,157.13,154.93,156.96,9992.0,154.94,157.13,154.93,156.96,9992.0
2024-09-10 13:30:00,156.95,157.21,156.82,157.04,14240.0,156.95,157.21,156.82,157.04,14240.0
2024-09-10 14:00:00,156.99,158.58,156.9,158.58,12853.0,156.99,158.58,156.9,158.58,12853.0
2024-09-10 14:30:00,158.53,159.04,158.36,158.56,7126.0,158.53,159.04,158.36,158.56,7126.0
2024-09-10 15:00:00,158.53,159.55,158.53,159.43,7241.0,158.53,159.55,158.53,159.43,7241.0
2024-09-10 15:30:00,159.28,159.46,158.57,159.1,54131.0,159.28,159.46,158.57,159.1,54131.0
2024-09-11 09:30:00,158.51,159.39,156.66,156.81,9838.0,158.51,159.39,156.66,156.81,9838.0
2024-09-11 10:00:00,156.58,157.56,155.95,155.95,9695.0,156.58,157.56,155.95,155.95,9695.0
2024-09-11 10:30:00,156.2,156.2,155.53,156.19,5233.0,156.2,156.2,155.53,156.19,5233.0
2024-09-11 11:00:00,156.06,156.2,155.5,155.84,4232.0,156.06,156.2,155.5,155.84,4232.0
2024-09-11 11:30:00,155.88,157.51,155.83,156.98,10393.0,155.88,157.51,155.83,156.98,10393.0
2024-09-11 12:00:00,157.02,157.24,156.55,157.23,7728.0,157.02,157.24,156.55,157.23,7728.0
2024-09-11 12:30:00,156.99,157.3,156.88,157.15,6790.0,156.99,157.3,156.88,157.15,6790.0
2024-09-11 13:00:00,157.27,157.93,157.2,157.58,4289.0,157.27,157.93,157.2,157.58,4289.0
2024-09-11 13:30:00,157.45,158.13,157.29,157.32,6182.0,157.45,158.13,157.29,157.32,6182.0
2024-09-11 14:00:00,157.28,157.61,157.25,157.5,4173.0,157.28,157.61,157.25,157.5,4173.0
2024-09-11 14:30:00,157.44,157.8,156.9,157.01,6457.0,157.44,157.8,156.9,157.01,6457.0
2024-09-11 15:00:00,157.05,158.61,156.98,158.27,14610.0,157.05,158.61,156.98,158.27,14610.0
2024-09-11 15:30:00,158.15,159.2,158.1,158.71,56842.0,158.15,159.2,158.1,158.71,56842.0
2024-09-12 09:30:00,161.0,161.55,158.29,158.29,15245.0,161.0,161.55,158.29,158.29,15245.0
2024-09-12 10:00:00,158.64,160.54,158.24,160.54,7959.0,158.64,160.54,158.24,160.54,7959.0
2024-09-12 10:30:00,160.69,162.52,160.23,161.56,14978.0,160.69,162.52,160.23,161.56,14978.0
2024-09-12 11:00:00,161.7,162.25,161.04,161.82,3744.0,161.7,162.25,161.04,161.82,3744.0
2024-09-12 11:30:00,161.9,161.9,160.81,160.81,4004.0,161.9,161.9,160.81,160.81,4004.0
2024-09-12 12:00:00,160.84,161.06,160.58,160.58,3753.0,160.84,161.06,160.58,160.58,3753.0
2024-09-12 12:30:00,160.56,161.0,160.15,161.0,2550.0,160.56,161.0,160.15,161.0,2550.0
2024-09-12 13:00:00,161.0,161.23,160.7,160.83,2110.0,161.0,161.23,160.7,160.83,2110.0
2024-09-12 13:30:00,161.0,162.31,161.0,162.31,2222.0,161.0,162.31,161.0,162.31,2222.0
2024-09-12 14:00:00,162.31,162.43,161.22,161.51,7176.0,162.31,162.43,161.22,161.51,7176.0
2024-09-12 14:30:00,161.21,161.34,160.13,160.55,3397.0,161.21,161.34,160.13,160.55,3397.0
2024-09-12 15:00:00,160.29,161.09,160.29,160.96,3960.0,160.29,161.09,160.29,160.96,3960.0
2024-09-12 15:30:00,160.95,161.26,160.62,161.04,26962.0,160.95,161.26,160.62,161.04,26962.0
2024-09-13 09:30:00,163.36,166.35,163.36,165.91,21147.0,163.36,166.35,163.36,165.91,21147.0
2024-09-13 10:00:00,166.99,168.46,164.87,168.09,12396.0,166.99,168.46,164.87,168.09,12396.0
2024-09-13 10:30:00,167.52,168.26,167.44,167.71,5915.0,167.52,168.26,167.44,167.71,5915.0
2024-09-13 11:00:00,167.83,167.99,166.99,167.94,8901.0,167.83,167.99,166.99,167.94,8901.0
2024-09-13 11:30:00,167.77,168.26,167.76,168.04,3629.0,167.77,168.26,167.76,168.04,3629.0
2024-09-13 12:00:00,168.12,168.19,167.21,167.23,6739.0,168.12,168.19,167.21,167.23,6739.0
2024-09-13 12:30:00,167.14,167.21,166.94,167.05,5125.0,167.14,167.21,166.94,167.05,5125.0
2024-09-13 13:00:00,167.16,167.43,166.57,166.84,4698.0,167.16,167.43,166.57,166.84,4698.0
2024-09-13 13:30:00,166.98,167.02,166.35,166.44,3390.0,166.98,167.02,166.35,166.44,3390.0
2024-09-13 14:00:00,166.47,166.68,165.61,165.61,5904.0,166.47,166.68,165.61,165.61,5904.0
2024-09-13 14:30:00,165.51,165.73,164.99,165.28,7640.0,165.51,165.73,164.99,165.28,7640.0
2024-09-13 15:00:00,165.07,165.58,164.82,165.58,4149.0,165.07,165.58,164.82,165.58,4149.0
2024-09-13 15:30:00,165.56,167.17,165.52,167.06,35632.0,165.56,167.17,165.52,167.06,35632.0
2024-09-16 09:30:00,167.12,169.45,167.12,169.09,24435.0,167.12,169.45,167.12,169.09,24435.0
2024-09-16 10:00:00,169.84,170.02,167.59,167.77,11247.0,169.84,170.02,167.59,167.77,11247.0
2024-09-16 10:30:00,166.69,166.7,165.95,166.22,4165.0,166.69,166.7,165.95,166.22,4165.0
2024-09-16 11:00:00,165.88,166.28,165.88,165.93,1406.0,165.88,166.28,165.88,165.93,1406.0
2024-09-16 11:30:00,165.79,166.92,165.7,166.69,5140.0,165.79,166.92,165.7,166.69,5140.0
2024-09-16 12:00:00,166.47,166.56,165.93,166.5,2585.0,166.47,166.56,165.93,166.5,2585.0
2024-09-16 12:30:00,166.54,166.84,166.32,166.56,1802.0,166.54,166.84,166.32,166.56,1802.0
2024-09-16 13:00:00,166.56,166.77,166.33,166.37,2444.0,166.56,166.77,166.33,166.37,2444.0
2024-09-16 13:30:00,166.31,167.0,166.22,166.59,7591.0,166.31,167.0,166.22,166.59,7591.0
2024-09-16 14:00:00,166.59,167.0,166.49,167.0,3221.0,166.59,167.0,166.49,167.0,3221.0
2024-09-16 14:30:00,166.78,167.03,166.63,166.94,3707.0,166.78,167.03,166.63,166.94,3707.0
2024-09-16 15:00:00,166.9,167.1,166.5,166.99,3789.0,166.9,167.1,166.5,166.99,3789.0
2024-09-16 15:30:00,166.95,167.67,166.84,167.23,22684.0,166.95,167.67,166.84,167.23,22684.0
2024-09-17 09:30:00,168.8,169.7,168.2,169.29,12629.0,168.8,169.7,168.2,169.29,12629.0
2024-09-17 10:00:00,169.32,170.79,169.32,169.9,30904.0,169.32,170.79,169.32,169.9,30904.0
2024-09-17 10:30:00,169.96,170.32,169.24,169.84,5955.0,169.96,170.32,169.24,169.84,5955.0
2024-09-17 11:00:00,170.06,170.81,170.06,170.4,14317.0,170.06,170.81,170.06,170.4,14317.0
2024-09-17 11:30:00,170.27,170.68,170.16,170.16,4964.0,170.27,170.68,170.16,170.16,4964.0
2024-09-17 12:00:00,170.27,170.41,169.31,169.31,5700.0,170.27,170.41,169.31,169.31,5700.0
2024-09-17 12:30:00,168.97,169.41,167.68,167.97,13134.0,168.97,169.41,167.68,167.97,13134.0
2024-09-17 13:00:00,168.07,169.05,168.06,168.93,3153.0,168.07,169.05,168.06,168.93,3153.0
2024-09-17 13:30:00,168.83,169.16,168.3,169.16,4881.0,168.83,169.16,168.3,169.16,4881.0
2024-09-17 14:00:00,169.14,169.76,169.13,169.67,19205.0,169.14,169.76,169.13,169.67,19205.0
2024-09-17 14:30:00,169.7,169.88,169.17,169.43,10489.0,169.7,169.88,169.17,169.43,10489.0
2024-09-17 15:00:00,169.48,169.77,169.33,169.72,5190.0,169.48,169.77,169.33,169.72,5190.0
2024-09-17 15:30:00,169.72,169.75,169.16,169.75,44693.0,169.72,169.75,169.16,169.75,44693.0
2024-09-18 09:30:00,170.1,171.89,170.0,170.95,6999.0,170.1,171.89,170.0,170.95,6999.0
2024-09-18 10:00:00,170.8,171.23,169.51,170.07,9242.0,170.8,171.23,169.51,170.07,9242.0
2024-09-18 10:30:00,169.97,169.97,168.86,169.42,4062.0,169.97,169.97,168.86,169.42,4062.0
2024-09-18 11:00:00,169.52,169.52,168.89,169.44,5162.0,169.52,169.52,168.89,169.44,5162.0
2024-09-18 11:30:00,169.3,169.53,169.04,169.27,2819.0,169.3,169.53,169.04,169.27,2819.0
2024-09-18 12:00:00,169.12,169.75,169.07,169.22,3971.0,169.12,169.75,169.07,169.22,3971.0
2024-09-18 12:30:00,169.27,169.96,169.27,169.64,3654.0,169.27,169.96,169.27,169.64,3654.0
2024-09-18 13:00:00,169.64,169.87,169.47,169.76,5736.0,169.64,169.87,169.47,169.76,5736.0
2024-09-18 13:30:00,169.9,170.43,169.73,169.8,11605.0,169.9,170.43,169.73,169.8,11605.0
2024-09-18 14:00:00,171.99,176.02,171.99,175.0,27944.0,171.99,176.02,171.99,175.0,27944.0
2024-09-18 14:30:00,174.99,175.6,172.56,172.66,51960.0,174.99,175.6,172.56,172.66,51960.0
2024-09-18 15:00:00,172.33,172.79,170.76,171.68,9350.0,172.33,172.79,170.76,171.68,9350.0
2024-09-18 15:30:00,172.37,172.62,170.27,170.64,20330.0,172.37,172.62,170.27,170.64,20330.0
2024-09-19 09:30:00,175.05,177.34,174.47,176.37,14679.0,175.05,177.34,174.47,176.37,14679.0
2024-09-19 10:00:00,176.65,177.01,175.27,176.33,17031.0,176.65,177.01,175.27,176.33,17031.0
2024-09-19 10:30:00,176.33,176.75,175.17,175.73,12699.0,176.33,176.75,175.17,175.73,12699.0
2024-09-19 11:00:00,176.0,177.07,175.38,177.03,10144.0,176.0,177.07,175.38,177.03,10144.0
2024-09-19 11:30:00,176.88,177.55,176.49,177.23,30969.0,176.88,177.55,176.49,177.23,30969.0
2024-09-19 12:00:00,177.17,177.98,176.8,177.05,15706.0,177.17,177.98,176.8,177.05,15706.0
2024-09-19 12:30:00,177.08,177.61,177.07,177.49,5045.0,177.08,177.61,177.07,177.49,5045.0
2024-09-19 13:00:00,177.46,177.92,177.36,177.4,8072.0,177.46,177.92,177.36,177.4,8072.0
2024-09-19 13:30:00,177.28,177.82,177.23,177.62,6976.0,177.28,177.82,177.23,177.62,6976.0
2024-09-19 14:00:00,177.62,177.7,176.74,177.09,11267.0,177.62,177.7,176.74,177.09,11267.0
2024-09-19 14:30:00,177.22,177.59,177.1,177.48,7778.0,177.22,177.59,177.1,177.48,7778.0
2024-09-19 15:00:00,177.5,177.85,176.99,177.34,11469.0,177.5,177.85,176.99,177.34,11469.0
2024-09-19 15:30:00,177.28,178.44,177.2,178.41,55908.0,177.28,178.44,177.2,178.41,55908.0
2024-09-20 09:30:00,177.01,177.01,175.2,175.71,36284.0,177.01,177.01,175.2,175.71,36284.0
2024-09-20 10:00:00,175.96,176.09,175.0,175.58,26599.0,175.96,176.09,175.0,175.58,26599.0
2024-09-20 10:30:00,175.46,175.87,174.5,174.5,3927.0,175.46,175.87,174.5,174.5,3927.0
2024-09-20 11:00:00,173.8,174.57,173.63,173.98,5792.0,173.8,174.57,173.63,173.98,5792.0
2024-09-20 11:30:00,173.62,174.75,173.62,174.12,2515.0,173.62,174.75,173.62,174.12,2515.0
2024-09-20 12:00:00,174.22,175.17,174.21,175.17,6089.0,174.22,175.17,174.21,175.17,6089.0
2024-09-20 12:30:00,175.09,175.85,175.08,175.66,4258.0,175.09,175.85,175.08,175.66,4258.0
2024-09-20 13:00:00,175.7,176.0,175.37,175.56,4417.0,175.7,176.0,175.37,175.56,4417.0
2024-09-20 13:30:00,175.37,175.51,175.2,175.41,1741.0,175.37,175.51,175.2,175.41,1741.0
2024-09-20 14:00:00,175.4,175.78,175.27,175.32,4556.0,175.4,175.78,175.27,175.32,4556.0
2024-09-20 14:30:00,175.28,175.28,174.76,175.03,7744.0,175.28,175.28,174.76,175.03,7744.0
2024-09-20 15:00:00,175.06,175.79,174.92,175.69,14458.0,175.06,175.79,174.92,175.69,14458.0
2024-09-20 15:30:00,175.66,175.66,174.36,174.37,49253.0,175.66,175.66,174.36,174.37,49253.0
2024-09-23 09:30:00,174.79,177.01,173.5,174.54,10225.0,174.79,177.01,173.5,174.54,10225.0
2024-09-23 10:00:00,174.76,174.93,173.92,174.29,5039.0,174.76,174.93,173.92,174.29,5039.0
2024-09-23 10:30:00,173.98,174.3,173.55,173.92,5095.0,173.98,174.3,173.55,173.92,5095.0
2024-09-23 11:00:00,173.75,174.21,173.06,173.85,5207.0,173.75,174.21,173.06,173.85,5207.0
2024-09-23 11:30:00,174.18,174.51,173.79,174.5,9679.0,174.18,174.51,173.79,174.5,9679.0
2024-09-23 12:00:00,174.66,175.28,174.06,174.3,3982.0,174.66,175.28,174.06,174.3,3982.0
2024-09-23 12:30:00,174.27,175.99,174.26,175.99,10820.0,174.27,175.99,174.26,175.99,10820.0
2024-09-23 13:00:00,175.84,176.21,175.64,175.77,11204.0,175.84,176.21,175.64,175.77,11204.0
2024-09-23 13:30:00,175.74,176.24,175.56,175.87,8254.0,175.74,176.24,175.56,175.87,8254.0
2024-09-23 14:00:00,175.83,176.22,175.48,176.05,11188.0,175.83,176.22,175.48,176.05,11188.0
2024-09-23 14:30:00,175.92,176.45,175.76,176.36,5141.0,175.92,176.45,175.76,176.36,5141.0
2024-09-23 15:00:00,176.19,176.92,176.11,176.63,11593.0,176.19,176.92,176.11,176.63,11593.0
2024-09-23 15:30:00,176.67,177.22,176.45,177.04,62450.0,176.67,177.22,176.45,177.04,62450.0
2024-09-24 09:30:00,178.34,180.61,177.87,178.79,19623.0,178.34,180.61,177.87,178.79,19623.0
2024-09-24 10:00:00,178.5,179.06,177.59,178.7,9443.0,178.5,179.06,177.59,178.7,9443.0
2024-09-24 10:30:00,178.9,179.02,178.14,178.89,11852.0,178.9,179.02,178.14,178.89,11852.0
2024-09-24 11:00:00,178.75,179.3,178.58,178.76,5812.0,178.75,179.3,178.58,178.76,5812.0
2024-09-24 11:30:00,178.53,178.85,178.1,178.33,5598.0,178.53,178.85,178.1,178.33,5598.0
2024-09-24 12:00:00,178.36,179.0,178.04,178.71,6521.0,178.36,179.0,178.04,178.71,6521.0
2024-09-24 12:30:00,178.71,178.81,177.84,177.91,33927.0,178.71,178.81,177.84,177.91,33927.0
2024-09-24 13:00:00,177.87,178.75,177.86,178.3,8672.0,177.87,178.75,177.86,178.3,8672.0
2024-09-24 13:30:00,178.15,178.54,178.11,178.34,11830.0,178.15,178.54,178.11,178.34,11830.0
2024-09-24 14:00:00,178.22,178.56,178.18,178.45,17012.0,178.22,178.56,178.18,178.45,17012.0
2024-09-24 14:30:00,178.35,178.83,177.88,177.93,31233.0,178.35,178.83,177.88,177.93,31233.0
2024-09-24 15:00:00,178.01,178.97,178.01,178.58,21371.0,178.01,178.97,178.01,178.58,21371.0
2024-09-24 15:30:00,178.58,178.84,178.15,178.5,51918.0,178.58,178.84,178.15,178.5,51918.0
2024-09-25 09:30:00,182.04,182.04,179.5,180.43,11276.0,182.04,182.04,179.5,180.43,11276.0
2024-09-25 10:00:00,180.18,181.33,179.96,180.58,20649.0,180.18,181.33,179.96,180.58,20649.0
2024-09-25 10:30:00,180.51,181.12,179.69,179.69,6805.0,180.51,181.12,179.69,179.69,6805.0
2024-09-25 11:00:00,180.04,180.13,179.65,179.7,5809.0,180.04,180.13,179.65,179.7,5809.0
2024-09-25 11:30:00,179.68,179.74,179.17,179.3,8666.0,179.68,179.74,179.17,179.3,8666.0
2024-09-25 12:00:00,179.29,179.7,179.14,179.19,7901.0,179.29,179.7,179.14,179.19,7901.0
2024-09-25 12:30:00,179.07,179.33,178.68,179.24,2350.0,179.07,179.33,178.68,179.24,2350.0
2024-09-25 13:00:00,178.76,178.83,177.89,177.89,9179.0,178.76,178.83,177.89,177.89,9179.0
2024-09-25 13:30:00,177.89,177.95,177.47,177.61,11936.0,177.89,177.95,177.47,177.61,11936.0
2024-09-25 14:00:00,177.51,177.51,176.64,176.83,4984.0,177.51,177.51,176.64,176.83,4984.0
2024-09-25 14:30:00,176.98,177.14,176.25,176.26,27487.0,176.98,177.14,176.25,176.26,27487.0
2024-09-25 15:00:00,176.3,176.59,175.32,175.5,23617.0,176.3,176.59,175.32,175.5,23617.0
2024-09-25 15:30:00,175.43,175.6,174.72,174.88,82669.0,175.43,175.6,174.72,174.88,82669.0
2024-09-26 09:30:00,175.84,176.71,173.65,175.97,37555.0,175.84,176.71,173.65,175.97,37555.0
2024-09-26 10:00:00,176.18,177.74,176.15,176.18,2446.0,176.18,177.74,176.15,176.18,2446.0
2024-09-26 10:30:00,176.71,177.69,176.71,177.02,3468.0,176.71,177.69,176.71,177.02,3468.0
2024-09-26 11:00:00,176.83,177.43,176.61,177.1,3369.0,176.83,177.43,176.61,177.1,3369.0
2024-09-26 11:30:00,177.12,178.72,177.12,178.72,15425.0,177.12,178.72,177.12,178.72,15425.0
2024-09-26 12:00:00,178.39,179.21,178.13,178.13,2402.0,178.39,179.21,178.13,178.13,2402.0
2024-09-26 12:30:00,178.42,178.42,177.7,177.71,1891.0,178.42,178.42,177.7,177.71,1891.0
2024-09-26 13:00:00,177.83,178.13,177.14,177.96,3943.0,177.83,178.13,177.14,177.96,3943.0
2024-09-26 13:30:00,178.0,178.56,177.79,178.55,3362.0,178.0,178.56,177.79,178.55,3362.0
2024-09-26 14:00:00,178.49,178.64,177.69,177.78,2619.0,178.49,178.64,177.69,177.78,2619.0
2024-09-26 14:30:00,177.74,178.47,177.72,178.4,2390.0,177.74,178.47,177.72,178.4,2390.0
2024-09-26 15:00:00,178.25,178.26,177.68,177.73,5695.0,178.25,178.26,177.68,177.73,5695.0
2024-09-26 15:30:00,177.77,178.26,177.18,177.77,34758.0,177.77,178.26,177.18,177.77,34758.0
2024-09-27 09:30:00,180.48,181.43,178.98,179.15,21182.0,180.48,181.43,178.98,179.15,21182.0
2024-09-27 10:00:00,179.4,181.67,178.79,181.28,32263.0,179.4,181.67,178.79,181.28,32263.0
2024-09-27 10:30:00,181.49,182.06,181.49,182.02,3963.0,181.49,182.06,181.49,182.02,3963.0
2024-09-27 11:00:00,182.02,182.74,182.0,182.25,6123.0,182.02,182.74,182.0,182.25,6123.0
2024-09-27 11:30:00,182.26,182.59,181.8,182.07,6796.0,182.26,182.59,181.8,182.07,6796.0
2024-09-27 12:00:00,181.82,181.82,181.11,181.11,4345.0,181.82,181.82,181.11,181.11,4345.0
2024-09-27 12:30:00,181.05,181.53,180.76,180.76,15839.0,181.05,181.53,180.76,180.76,15839.0
2024-09-27 13:00:00,181.08,181.08,180.12,180.61,9024.0,181.08,181.08,180.12,180.61,9024.0
2024-09-27 13:30:00,180.59,181.02,180.27,180.63,10465.0,180.59,181.02,180.27,180.63,10465.0
2024-09-27 14:00:00,180.69,180.74,179.49,179.71,17374.0,180.69,180.74,179.49,179.71,17374.0
2024-09-27 14:30:00,179.54,181.21,178.95,181.21,9200.0,179.54,181.21,178.95,181.21,9200.0
2024-09-27 15:00:00,181.12,181.38,180.76,181.19,14521.0,181.12,181.38,180.76,181.19,14521.0
2024-09-27 15:30:00,181.14,182.87,181.13,182.54,61395.0,181.14,182.87,181.13,182.54,61395.0
2024-09-30 09:30:00,181.4,181.99,179.83,179.9,7129.0,181.4,181.99,179.83,179.9,7129.0
2024-09-30 10:00:00,180.33,180.47,178.97,178.98,3185.0,180.33,180.47,178.97,178.98,3185.0
2024-09-30 10:30:00,178.98,180.13,178.75,178.93,7920.0,178.98,180.13,178.75,178.93,7920.0
2024-09-30 11:00:00,179.0,179.77,179.0,179.44,3896.0,179.0,179.77,179.0,179.44,3896.0
2024-09-30 11:30:00,179.44,179.44,178.07,178.35,7199.0,179.44,179.44,178.07,178.35,7199.0
2024-09-30 12:00:00,178.34,178.93,178.33,178.93,9115.0,178.34,178.93,178.33,178.93,9115.0
2024-09-30 12:30:00,179.07,179.28,178.9,179.13,3866.0,179.07,179.28,178.9,179.13,3866.0
2024-09-30 13:00:00,178.76,179.44,178.61,179.3,4206.0,178.76,179.44,178.61,179.3,4206.0
2024-09-30 13:30:00,179.23,179.8,179.22,179.41,4871.0,179.23,179.8,179.22,179.41,4871.0
2024-09-30 14:00:00,179.37,179.47,177.4,178.12,9969.0,179.37,179.47,177.4,178.12,9969.0
2024-09-30 14:30:00,177.93,178.39,177.54,177.8,7169.0,177.93,178.39,177.54,177.8,7169.0
2024-09-30 15:00:00,177.34,178.24,177.14,177.98,9524.0,177.34,178.24,177.14,177.98,9524.0
2024-09-30 15:30:00,178.03,179.43,177.91,178.87,26155.0,178.03,179.43,177.91,178.87,26155.0
2024-10-01 09:30:00,179.28,179.28,176.31,178.45,16526.0,179.28,179.28,176.31,178.45,16526.0
2024-10-01 10:00:00,177.54,178.46,176.16,177.5,28986.0,177.54,178.46,176.16,177.5,28986.0
2024-10-01 10:30:00,176.54,177.52,176.29,177.48,8586.0,176.54,177.52,176.29,177.48,8586.0
2024-10-01 11:00:00,177.48,177.82,176.32,177.82,3389.0,177.48,177.82,176.32,177.82,3389.0
2024-10-01 11:30:00,177.98,178.91,177.97,178.36,2334.0,177.98,178.91,177.97,178.36,2334.0
2024-10-01 12:00:00,178.14,178.81,178.14,178.34,1786.0,178.14,178.81,178.14,178.34,1786.0
2024-10-01 12:30:00,178.27,178.8,177.37,178.28,7175.0,178.27,178.8,177.37,178.28,7175.0
2024-10-01 13:00:00,178.17,178.17,176.84,176.9,5166.0,178.17,178.17,176.84,176.9,5166.0
2024-10-01 13:30:00,176.89,178.48,176.88,178.48,3736.0,176.89,178.48,176.88,178.48,3736.0
2024-10-01 14:00:00,178.72,178.88,178.42,178.78,4858.0,178.72,178.88,178.42,178.78,4858.0
2024-10-01 14:30:00,178.61,178.94,178.46,178.63,3685.0,178.61,178.94,178.46,178.63,3685.0
2024-10-01 15:00:00,178.56,178.58,178.18,178.28,3997.0,178.56,178.58,178.18,178.28,3997.0
2024-10-01 15:30:00,178.17,178.36,177.49,178.11,49387.0,178.17,178.36,177.49,178.11,49387.0
2024-10-02 09:30:00,177.18,177.88,176.57,176.94,18817.0,177.18,177.88,176.57,176.94,18817.0
2024-10-02 10:00:00,176.65,177.26,175.37,175.52,17515.0,176.65,177.26,175.37,175.52,17515.0
2024-10-02 10:30:00,175.42,175.44,173.48,173.48,13534.0,175.42,175.44,173.48,173.48,13534.0
2024-10-02 11:00:00,173.7,173.99,173.4,173.57,21919.0,173.7,173.99,173.4,173.57,21919.0
2024-10-02 11:30:00,173.47,174.37,173.47,173.75,7761.0,173.47,174.37,173.47,173.75,7761.0
2024-10-02 12:00:00,173.74,174.01,173.63,173.94,3987.0,173.74,174.01,173.63,173.94,3987.0
2024-10-02 12:30:00,173.85,173.93,173.33,173.54,4346.0,173.85,173.93,173.33,173.54,4346.0
2024-10-02 13:00:00,173.59,173.6,173.02,173.12,3859.0,173.59,173.6,173.02,173.12,3859.0
2024-10-02 13:30:00,172.97,174.04,172.76,173.81,7330.0,172.97,174.04,172.76,173.81,7330.0
2024-10-02 14:00:00,173.81,174.42,173.71,173.87,17436.0,173.81,174.42,173.71,173.87,17436.0
2024-10-02 14:30:00,174.08,174.2,173.91,174.08,20777.0,174.08,174.2,173.91,174.08,20777.0
2024-10-02 15:00:00,174.15,174.15,173.34,173.97,19474.0,174.15,174.15,173.34,173.97,19474.0
2024-10-02 15:30:00,173.91,174.05,173.27,173.45,148898.0,173.91,174.05,173.27,173.45,148898.0
2024-10-03 09:30:00,171.67,171.67,169.13,170.57,8819.0,171.67,171.67,169.13,170.57,8819.0
2024-10-03 10:00:00,170.99,171.84,170.28,170.84,9796.0,170.99,171.84,170.28,170.84,9796.0
2024-10-03 10:30:00,170.52,170.73,169.59,170.19,3413.0,170.52,170.73,169.59,170.19,3413.0
2024-10-03 11:00:00,170.24,170.9,170.03,170.42,3456.0,170.24,170.9,170.03,170.42,3456.0
2024-10-03 11:30:00,171.14,171.3,170.67,171.2,1855.0,171.14,171.3,170.67,171.2,1855.0
2024-10-03 12:00:00,171.03,171.07,170.25,170.36,23492.0,171.03,171.07,170.25,170.36,23492.0
2024-10-03 12:30:00,170.2,170.2,169.67,169.67,1220.0,170.2,170.2,169.67,169.67,1220.0
2024-10-03 13:00:00,169.58,169.85,169.26,169.47,7800.0,169.58,169.85,169.26,169.47,7800.0
2024-10-03 13:30:00,169.31,169.79,169.24,169.77,6839.0,169.31,169.79,169.24,169.77,6839.0
2024-10-03 14:00:00,169.56,169.63,169.28,169.63,5374.0,169.56,169.63,169.28,169.63,5374.0
2024-10-03 14:30:00,169.55,169.76,169.46,169.64,6347.0,169.55,169.76,169.46,169.64,6347.0
2024-10-03 15:00:00,169.63,169.69,169.21,169.65,18471.0,169.63,169.69,169.21,169.65,18471.0
2024-10-03 15:30:00,169.67,169.78,169.01,169.36,59313.0,169.67,169.78,169.01,169.36,59313.0
2024-10-04 09:30:00,172.75,174.24,170.05,171.25,60484.0,172.75,174.24,170.05,171.25,60484.0
2024-10-04 10:00:00,171.27,172.04,170.36,170.36,14824.0,171.27,172.04,170.36,170.36,14824.0
2024-10-04 10:30:00,170.87,171.5,169.77,171.12,11973.0,170.87,171.5,169.77,171.12,11973.0
2024-10-04 11:00:00,171.36,171.64,170.23,170.9,7612.0,171.36,171.64,170.23,170.9,7612.0
2024-10-04 11:30:00,170.49,171.2,170.47,171.12,9414.0,170.49,171.2,170.47,171.12,9414.0
2024-10-04 12:00:00,171.1,171.32,170.64,170.93,10460.0,171.1,171.32,170.64,170.93,10460.0
2024-10-04 12:30:00,170.83,171.78,170.83,171.78,26908.0,170.83,171.78,170.83,171.78,26908.0
2024-10-04 13:00:00,171.65,172.41,171.35,171.49,42728.0,171.65,172.41,171.35,171.49,42728.0
2024-10-04 13:30:00,171.38,171.73,170.73,170.78,21330.0,171.38,171.73,170.73,170.78,21330.0
2024-10-04 14:00:00,170.76,170.98,170.39,170.39,23203.0,170.76,170.98,170.39,170.39,23203.0
2024-10-04 14:30:00,170.39,170.76,170.38,170.59,21494.0,170.39,170.76,170.38,170.59,21494.0
2024-10-04 15:00:00,170.53,171.41,170.33,171.41,16675.0,170.53,171.41,170.33,171.41,16675.0
2024-10-04 15:30:00,171.35,171.75,170.96,170.99,69476.0,171.35,171.75,170.96,170.99,69476.0
2024-10-07 09:30:00,170.19,170.49,167.54,169.46,17644.0,170.19,170.49,167.54,169.46,17644.0
2024-10-07 10:00:00,168.99,169.23,167.5,168.18,10092.0,168.99,169.23,167.5,168.18,10092.0
2024-10-07 10:30:00,168.09,168.09,167.0,167.0,10271.0,168.09,168.09,167.0,167.0,10271.0
2024-10-07 11:00:00,166.86,168.44,166.86,167.94,5885.0,166.86,168.44,166.86,167.94,5885.0
2024-10-07 11:30:00,167.64,167.64,166.84,167.03,1105.0,167.64,167.64,166.84,167.03,1105.0
2024-10-07 12:00:00,166.86,167.18,166.25,166.75,10353.0,166.86,167.18,166.25,166.75,10353.0
2024-10-07 12:30:00,166.7,167.11,166.28,166.8,9324.0,166.7,167.11,166.28,166.8,9324.0
2024-10-07 13:00:00,166.81,167.1,166.48,167.02,18256.0,166.81,167.1,166.48,167.02,18256.0
2024-10-07 13:30:00,166.9,167.06,166.48,166.73,7575.0,166.9,167.06,166.48,166.73,7575.0
2024-10-07 14:00:00,166.63,166.71,166.23,166.67,7762.0,166.63,166.71,166.23,166.67,7762.0
2024-10-07 14:30:00,166.3,166.32,165.13,165.66,13185.0,166.3,166.32,165.13,165.66,13185.0
2024-10-07 15:00:00,165.64,166.18,165.6,166.18,12591.0,165.64,166.18,165.6,166.18,12591.0
2024-10-07 15:30:00,166.22,166.84,165.64,166.01,83721.0,166.22,166.84,165.64,166.01,83721.0
2024-10-08 09:30:00,165.29,165.84,163.12,164.28,6363.0,165.29,165.84,163.12,164.28,6363.0
2024-10-08 10:00:00,164.4,165.14,164.17,164.6,7252.0,164.4,165.14,164.17,164.6,7252.0
2024-10-08 10:30:00,164.74,166.58,164.63,165.9,11502.0,164.74,166.58,164.63,165.9,11502.0
2024-10-08 11:00:00,165.9,165.97,165.5,165.73,9199.0,165.9,165.97,165.5,165.73,9199.0
2024-10-08 11:30:00,165.93,166.15,165.74,166.15,7667.0,165.93,166.15,165.74,166.15,7667.0
2024-10-08 12:00:00,166.1,166.83,166.1,166.27,9847.0,166.1,166.83,166.1,166.27,9847.0
2024-10-08 12:30:00,166.23,166.53,165.72,165.72,42651.0,166.23,166.53,165.72,165.72,42651.0
2024-10-08 13:00:00,165.86,165.86,165.1,165.39,6445.0,165.86,165.86,165.1,165.39,6445.0
2024-10-08 13:30:00,165.41,165.67,165.27,165.51,5108.0,165.41,165.67,165.27,165.51,5108.0
2024-10-08 14:00:00,165.55,165.55,165.15,165.17,7526.0,165.55,165.55,165.15,165.17,7526.0
2024-10-08 14:30:00,165.23,165.55,165.23,165.36,6380.0,165.23,165.55,165.23,165.36,6380.0
2024-10-08 15:00:00,165.34,165.4,165.0,165.28,6796.0,165.34,165.4,165.0,165.28,6796.0
2024-10-08 15:30:00,165.2,165.29,164.52,164.72,52217.0,165.2,165.29,164.52,164.72,52217.0
2024-10-09 09:30:00,162.45,163.59,159.45,162.59,51470.0,162.45,163.59,159.45,162.59,51470.0
2024-10-09 10:00:00,162.31,163.32,162.31,162.84,51594.0,162.31,163.32,162.31,162.84,51594.0
2024-10-09 10:30:00,162.74,163.35,162.4,163.02,23558.0,162.74,163.35,162.4,163.02,23558.0
2024-10-09 11:00:00,162.74,163.61,162.57,163.57,13727.0,162.74,163.61,162.57,163.57,13727.0
2024-10-09 11:30:00,163.5,163.87,163.45,163.57,25078.0,163.5,163.87,163.45,163.57,25078.0
2024-10-09 12:00:00,163.46,164.52,163.29,164.52,9892.0,163.46,164.52,163.29,164.52,9892.0
2024-10-09 12:30:00,164.21,164.58,163.6,163.77,16862.0,164.21,164.58,163.6,163.77,16862.0
2024-10-09 13:00:00,163.78,163.78,163.36,163.52,6796.0,163.78,163.78,163.36,163.52,6796.0
2024-10-09 13:30:00,163.57,163.68,162.9,163.03,5621.0,163.57,163.68,162.9,163.03,5621.0
2024-10-09 14:00:00,163.11,163.28,162.59,162.6,6009.0,163.11,163.28,162.59,162.6,6009.0
2024-10-09 14:30:00,162.6,163.71,162.56,163.53,9284.0,162.6,163.71,162.56,163.53,9284.0
2024-10-09 15:00:00,163.51,163.83,163.22,163.77,18151.0,163.51,163.83,163.22,163.77,18151.0
2024-10-09 15:30:00,163.8,163.8,163.1,163.21,80251.0,163.8,163.8,163.1,163.21,80251.0
2024-10-10 09:30:00,161.43,163.51,160.74,162.84,48287.0,161.43,163.51,160.74,162.84,48287.0
2024-10-10 10:00:00,162.78,164.25,162.77,163.69,32155.0,162.78,164.25,162.77,163.69,32155.0
2024-10-10 10:30:00,163.65,163.86,162.89,163.04,14253.0,163.65,163.86,162.89,163.04,14253.0
2024-10-10 11:00:00,163.07,164.42,162.72,164.01,11198.0,163.07,164.42,162.72,164.01,11198.0
2024-10-10 11:30:00,163.95,164.17,163.84,163.93,7607.0,163.95,164.17,163.84,163.93,7607.0
2024-10-10 12:00:00,163.94,164.1,163.72,163.72,10345.0,163.94,164.1,163.72,163.72,10345.0
2024-10-10 12:30:00,163.6,165.13,163.55,164.45,65148.0,163.6,165.13,163.55,164.45,65148.0
2024-10-10 13:00:00,164.18,164.66,163.72,164.5,6616.0,164.18,164.66,163.72,164.5,6616.0
2024-10-10 13:30:00,164.56,164.67,163.87,163.97,4858.0,164.56,164.67,163.87,163.97,4858.0
2024-10-10 14:00:00,163.97,164.13,163.63,163.96,14976.0,163.97,164.13,163.63,163.96,14976.0
2024-10-10 14:30:00,164.13,164.27,163.7,163.77,10804.0,164.13,164.27,163.7,163.77,10804.0
2024-10-10 15:00:00,163.79,164.0,163.63,163.72,11897.0,163.79,164.0,163.63,163.72,11897.0
2024-10-10 15:30:00,163.78,163.79,163.35,163.57,82284.0,163.78,163.79,163.35,163.57,82284.0
2024-10-11 09:30:00,162.85,164.87,162.51,164.62,18624.0,162.85,164.87,162.51,164.62,18624.0
2024-10-11 10:00:00,164.65,165.77,163.97,165.46,19376.0,164.65,165.77,163.97,165.46,19376.0
2024-10-11 10:30:00,165.44,165.44,164.44,164.56,36763.0,165.44,165.44,164.44,164.56,36763.0
2024-10-11 11:00:00,164.37,164.37,163.82,163.91,17150.0,164.37,164.37,163.82,163.91,17150.0
2024-10-11 11:30:00,163.92,165.18,163.89,164.86,11914.0,163.92,165.18,163.89,164.86,11914.0
2024-10-11 12:00:00,164.71,165.22,164.16,165.22,18218.0,164.71,165.22,164.16,165.22,18218.0
2024-10-11 12:30:00,165.4,165.49,164.62,164.91,42512.0,165.4,165.49,164.62,164.91,42512.0
2024-10-11 13:00:00,164.91,164.96,164.26,164.55,24307.0,164.91,164.96,164.26,164.55,24307.0
2024-10-11 13:30:00,164.54,164.59,164.16,164.47,16404.0,164.54,164.59,164.16,164.47,16404.0
2024-10-11 14:00:00,164.47,165.19,164.37,164.81,10743.0,164.47,165.19,164.37,164.81,10743.0
2024-10-11 14:30:00,164.78,165.01,164.56,164.56,6240.0,164.78,165.01,164.56,164.56,6240.0
2024-10-11 15:00:00,164.55,164.7,164.39,164.61,22944.0,164.55,164.7,164.39,164.61,22944.0
2024-10-11 15:30:00,164.54,165.52,164.46,165.32,88499.0,164.54,165.52,164.46,165.32,88499.0
2024-10-14 09:30:00,164.55,167.07,163.98,166.86,26523.0,164.55,167.07,163.98,166.86,26523.0
2024-10-14 10:00:00,166.63,167.59,166.37,166.93,23372.0,166.63,167.59,166.37,166.93,23372.0
2024-10-14 10:30:00,166.71,167.36,166.46,167.36,6933.0,166.71,167.36,166.46,167.36,6933.0
2024-10-14 11:00:00,167.16,168.5,167.15,167.39,35109.0,167.16,168.5,167.15,167.39,35109.0
2024-10-14 11:30:00,167.32,167.36,166.94,167.06,51127.0,167.32,167.36,166.94,167.06,51127.0
2024-10-14 12:00:00,167.02,167.27,166.87,166.9,35618.0,167.02,167.27,166.87,166.9,35618.0
2024-10-14 12:30:00,166.89,167.11,166.79,166.8,8971.0,166.89,167.11,166.79,166.8,8971.0
2024-10-14 13:00:00,166.86,167.1,166.78,166.8,17155.0,166.86,167.1,166.78,166.8,17155.0
2024-10-14 13:30:00,166.8,167.12,166.79,166.94,7722.0,166.8,167.12,166.79,166.94,7722.0
2024-10-14 14:00:00,166.94,167.33,166.85,167.18,15693.0,166.94,167.33,166.85,167.18,15693.0
2024-10-14 14:30:00,167.13,167.55,167.02,167.09,18294.0,167.13,167.55,167.02,167.09,18294.0
2024-10-14 15:00:00,167.0,167.4,166.81,167.27,25785.0,167.0,167.4,166.81,167.27,25785.0
2024-10-14 15:30:00,167.27,167.48,167.04,167.25,76516.0,167.27,167.48,167.04,167.25,76516.0
2024-10-15 09:30:00,166.33,168.62,166.33,167.77,12316.0,166.33,168.62,166.33,167.77,12316.0
2024-10-15 10:00:00,168.44,170.7,168.44,169.95,15065.0,168.44,170.7,168.44,169.95,15065.0
2024-10-15 10:30:00,169.83,169.83,168.58,168.98,15018.0,169.83,169.83,168.58,168.98,15018.0
2024-10-15 11:00:00,168.93,169.5,168.93,169.23,30393.0,168.93,169.5,168.93,169.23,30393.0
2024-10-15 11:30:00,169.22,169.69,168.63,168.72,28091.0,169.22,169.69,168.63,168.72,28091.0
2024-10-15 12:00:00,168.55,169.24,168.55,169.05,37323.0,168.55,169.24,168.55,169.05,37323.0
2024-10-15 12:30:00,169.05,169.68,169.04,169.13,23702.0,169.05,169.68,169.04,169.13,23702.0
2024-10-15 13:00:00,169.04,169.37,168.66,169.02,11559.0,169.04,169.37,168.66,169.02,11559.0
2024-10-15 13:30:00,168.93,168.94,168.32,168.43,6622.0,168.93,168.94,168.32,168.43,6622.0
2024-10-15 14:00:00,168.43,168.67,167.86,167.86,6426.0,168.43,168.67,167.86,167.86,6426.0
2024-10-15 14:30:00,167.92,168.34,167.86,167.86,7534.0,167.92,168.34,167.86,167.86,7534.0
2024-10-15 15:00:00,167.84,168.12,167.43,167.43,12455.0,167.84,168.12,167.43,167.43,12455.0
2024-10-15 15:30:00,167.41,167.42,166.43,166.49,52241.0,167.41,167.42,166.43,166.49,52241.0
2024-10-16 09:30:00,168.86,169.4,166.93,169.34,8794.0,168.86,169.4,166.93,169.34,8794.0
2024-10-16 10:00:00,169.7,170.77,169.63,169.9,54149.0,169.7,170.77,169.63,169.9,54149.0
2024-10-16 10:30:00,170.08,171.28,170.02,170.86,35601.0,170.08,171.28,170.02,170.86,35601.0
2024-10-16 11:00:00,170.75,170.84,170.15,170.45,29229.0,170.75,170.84,170.15,170.45,29229.0
2024-10-16 11:30:00,170.44,170.44,169.52,169.66,5714.0,170.44,170.44,169.52,169.66,5714.0
2024-10-16 12:00:00,169.82,170.07,169.5,169.94,4064.0,169.82,170.07,169.5,169.94,4064.0
2024-10-16 12:30:00,169.79,170.29,169.73,169.89,5158.0,169.79,170.29,169.73,169.89,5158.0
2024-10-16 13:00:00,169.78,170.08,169.58,170.08,5864.0,169.78,170.08,169.58,170.08,5864.0
2024-10-16 13:30:00,170.14,170.59,170.06,170.27,57903.0,170.14,170.59,170.06,170.27,57903.0
2024-10-16 14:00:00,170.28,170.82,170.27,170.3,22150.0,170.28,170.82,170.27,170.3,22150.0
2024-10-16 14:30:00,170.23,170.38,170.15,170.27,10846.0,170.23,170.38,170.15,170.27,10846.0
2024-10-16 15:00:00,170.27,170.35,169.72,170.1,12778.0,170.27,170.35,169.72,170.1,12778.0
2024-10-16 15:30:00,170.22,170.62,169.58,170.05,51476.0,170.22,170.62,169.58,170.05,51476.0
2024-10-17 09:30:00,170.0,171.09,169.49,170.34,25452.0,170.0,171.09,169.49,170.34,25452.0
2024-10-17 10:00:00,170.29,170.29,168.79,168.97,8984.0,170.29,170.29,168.79,168.97,8984.0
2024-10-17 10:30:00,169.12,169.12,168.04,168.87,13855.0,169.12,169.12,168.04,168.87,13855.0
2024-10-17 11:00:00,168.84,169.02,168.38,169.02,5939.0,168.84,169.02,168.38,169.02,5939.0
2024-10-17 11:30:00,169.08,169.57,168.73,169.19,6978.0,169.08,169.57,168.73,169.19,6978.0
2024-10-17 12:00:00,169.2,169.55,168.95,169.52,3773.0,169.2,169.55,168.95,169.52,3773.0
2024-10-17 12:30:00,169.54,169.76,169.51,169.69,8222.0,169.54,169.76,169.51,169.69,8222.0
2024-10-17 13:00:00,169.64,169.69,169.3,169.36,4102.0,169.64,169.69,169.3,169.36,4102.0
2024-10-17 13:30:00,169.43,169.47,168.82,168.92,7274.0,169.43,169.47,168.82,168.92,7274.0
2024-10-17 14:00:00,168.97,168.97,168.27,168.73,19380.0,168.97,168.97,168.27,168.73,19380.0
2024-10-17 14:30:00,168.59,168.62,168.16,168.38,24253.0,168.59,168.62,168.16,168.38,24253.0
2024-10-17 15:00:00,168.38,168.58,168.22,168.26,15336.0,168.38,168.58,168.22,168.26,15336.0
2024-10-17 15:30:00,168.15,169.06,168.01,169.05,50109.0,168.15,169.06,168.01,169.05,50109.0
2024-10-18 09:30:00,169.52,169.52,167.18,169.12,8517.0,169.52,169.52,167.18,169.12,8517.0
2024-10-18 10:00:00,168.74,169.43,168.35,168.68,7003.0,168.74,169.43,168.35,168.68,7003.0
2024-10-18 10:30:00,169.0,169.52,168.77,169.52,7893.0,169.0,169.52,168.77,169.52,7893.0
2024-10-18 11:00:00,169.57,169.73,169.08,169.16,4676.0,169.57,169.73,169.08,169.16,4676.0
2024-10-18 11:30:00,169.17,169.4,169.11,169.29,3322.0,169.17,169.4,169.11,169.29,3322.0
2024-10-18 12:00:00,169.26,169.48,168.93,169.12,7864.0,169.26,169.48,168.93,169.12,7864.0
2024-10-18 12:30:00,169.11,169.32,169.11,169.24,7794.0,169.11,169.32,169.11,169.24,7794.0
2024-10-18 13:00:00,169.24,169.24,168.87,168.91,7091.0,169.24,169.24,168.87,168.91,7091.0
2024-10-18 13:30:00,169.08,169.14,168.97,169.0,6400.0,169.08,169.14,168.97,169.0,6400.0
2024-10-18 14:00:00,168.99,169.18,168.58,168.89,10616.0,168.99,169.18,168.58,168.89,10616.0
2024-10-18 14:30:00,168.94,168.94,168.57,168.57,12004.0,168.94,168.94,168.57,168.57,12004.0
2024-10-18 15:00:00,168.56,168.68,168.15,168.43,14790.0,168.56,168.68,168.15,168.43,14790.0
2024-10-18 15:30:00,168.32,169.19,168.08,169.15,39723.0,168.32,169.19,168.08,169.15,39723.0
2024-10-21 09:30:00,168.17,169.79,167.83,167.83,49359.0,168.17,169.79,167.83,167.83,49359.0
2024-10-21 10:00:00,168.17,168.39,167.23,167.64,16920.0,168.17,168.39,167.23,167.64,16920.0
2024-10-21 10:30:00,167.62,167.62,165.65,165.85,25182.0,167.62,167.62,165.65,165.85,25182.0
2024-10-21 11:00:00,166.02,166.47,165.65,166.47,9345.0,166.02,166.47,165.65,166.47,9345.0
2024-10-21 11:30:00,166.4,166.58,166.13,166.52,7146.0,166.4,166.58,166.13,166.52,7146.0
2024-10-21 12:00:00,166.61,166.95,166.33,166.78,10050.0,166.61,166.95,166.33,166.78,10050.0
2024-10-21 12:30:00,166.87,167.01,166.11,166.91,10722.0,166.87,167.01,166.11,166.91,10722.0
2024-10-21 13:00:00,166.76,166.85,166.44,166.72,15102.0,166.76,166.85,166.44,166.72,15102.0
2024-10-21 13:30:00,166.59,166.77,166.18,166.68,10127.0,166.59,166.77,166.18,166.68,10127.0
2024-10-21 14:00:00,166.68,166.74,166.21,166.44,29564.0,166.68,166.74,166.21,166.44,29564.0
2024-10-21 14:30:00,166.51,166.51,164.8,165.31,29741.0,166.51,166.51,164.8,165.31,29741.0
2024-10-21 15:00:00,165.38,165.59,164.6,164.68,42783.0,165.38,165.59,164.6,164.68,42783.0
2024-10-21 15:30:00,164.54,164.86,163.82,164.14,100174.0,164.54,164.86,163.82,164.14,100174.0
2024-10-22 09:30:00,163.12,163.99,161.75,162.47,10062.0,163.12,163.99,161.75,162.47,10062.0
2024-10-22 10:00:00,162.59,163.25,162.59,163.22,7138.0,162.59,163.25,162.59,163.22,7138.0
2024-10-22 10:30:00,163.1,163.93,162.87,162.87,20341.0,163.1,163.93,162.87,162.87,20341.0
2024-10-22 11:00:00,162.87,162.94,162.02,162.28,11119.0,162.87,162.94,162.02,162.28,11119.0
2024-10-22 11:30:00,162.28,162.45,161.76,161.76,7331.0,162.28,162.45,161.76,161.76,7331.0
2024-10-22 12:00:00,161.76,162.04,161.45,161.96,5705.0,161.76,162.04,161.45,161.96,5705.0
2024-10-22 12:30:00,162.05,162.33,161.8,161.8,5802.0,162.05,162.33,161.8,161.8,5802.0
2024-10-22 13:00:00,161.92,162.19,161.83,161.84,6034.0,161.92,162.19,161.83,161.84,6034.0
2024-10-22 13:30:00,161.84,162.48,161.79,162.38,8432.0,161.84,162.48,161.79,162.38,8432.0
2024-10-22 14:00:00,162.25,162.45,162.06,162.45,4900.0,162.25,162.45,162.06,162.45,4900.0
2024-10-22 14:30:00,162.46,162.46,161.77,161.8,18653.0,162.46,162.46,161.77,161.8,18653.0
2024-10-22 15:00:00,161.81,162.46,161.7,162.13,13021.0,161.81,162.46,161.7,162.13,13021.0
2024-10-22 15:30:00,162.07,162.42,161.71,161.76,41980.0,162.07,162.42,161.71,161.76,41980.0
2024-10-23 09:30:00,161.81,163.88,160.95,163.02,69333.0,161.81,163.88,160.95,163.02,69333.0
2024-10-23 10:00:00,163.01,163.65,161.3,161.84,49048.0,163.01,163.65,161.3,161.84,49048.0
2024-10-23 10:30:00,161.94,163.17,161.84,162.9,22520.0,161.94,163.17,161.84,162.9,22520.0
2024-10-23 11:00:00,162.56,162.97,162.56,162.64,13499.0,162.56,162.97,162.56,162.64,13499.0
2024-10-23 11:30:00,162.63,163.97,162.63,163.96,13885.0,162.63,163.97,162.63,163.96,13885.0
2024-10-23 12:00:00,163.91,163.91,162.74,162.74,17167.0,163.91,163.91,162.74,162.74,17167.0
2024-10-23 12:30:00,162.74,163.15,162.59,163.03,20273.0,162.74,163.15,162.59,163.03,20273.0
2024-10-23 13:00:00,162.9,162.95,162.55,162.67,9751.0,162.9,162.95,162.55,162.67,9751.0
2024-10-23 13:30:00,162.6,162.71,162.09,162.13,8048.0,162.6,162.71,162.09,162.13,8048.0
2024-10-23 14:00:00,162.07,162.07,161.44,161.84,8775.0,162.07,162.07,161.44,161.84,8775.0
2024-10-23 14:30:00,161.93,161.97,161.44,161.72,11405.0,161.93,161.97,161.44,161.72,11405.0
2024-10-23 15:00:00,161.85,162.38,161.81,162.11,15785.0,161.85,162.38,161.81,162.11,15785.0
2024-10-23 15:30:00,162.12,162.74,161.75,161.98,97073.0,162.12,162.74,161.75,161.98,97073.0
2024-10-24 09:30:00,163.67,163.67,161.26,162.29,91625.0,163.67,163.67,161.26,162.29,91625.0
2024-10-24 10:00:00,162.3,163.2,161.95,162.83,16361.0,162.3,163.2,161.95,162.83,16361.0
2024-10-24 10:30:00,162.82,164.06,162.69,163.32,71640.0,162.82,164.06,162.69,163.32,71640.0
2024-10-24 11:00:00,163.39,163.45,162.05,162.16,11925.0,163.39,163.45,162.05,162.16,11925.0
2024-10-24 11:30:00,161.91,161.96,161.57,161.68,11876.0,161.91,161.96,161.57,161.68,11876.0
2024-10-24 12:00:00,161.61,162.61,161.36,162.51,20343.0,161.61,162.61,161.36,162.51,20343.0
2024-10-24 12:30:00,162.51,163.43,162.51,163.34,29580.0,162.51,163.43,162.51,163.34,29580.0
2024-10-24 13:00:00,163.38,163.81,162.84,162.9,29442.0,163.38,163.81,162.84,162.9,29442.0
2024-10-24 13:30:00,162.78,162.95,162.37,162.48,16069.0,162.78,162.95,162.37,162.48,16069.0
2024-10-24 14:00:00,162.39,162.83,162.27,162.69,13984.0,162.39,162.83,162.27,162.69,13984.0
2024-10-24 14:30:00,162.65,163.14,162.4,162.96,32808.0,162.65,163.14,162.4,162.96,32808.0
2024-10-24 15:00:00,163.06,163.59,162.96,163.43,27085.0,163.06,163.59,162.96,163.43,27085.0
2024-10-24 15:30:00,163.43,163.74,162.95,163.29,118434.0,163.43,163.74,162.95,163.29,118434.0
2024-10-25 09:30:00,157.77,162.1,156.54,157.9,128015.0,157.77,162.1,156.54,157.9,128015.0
2024-10-25 10:00:00,157.78,158.21,154.3,155.58,97742.0,157.78,158.21,154.3,155.58,97742.0
2024-10-25 10:30:00,155.49,155.64,153.39,154.06,76267.0,155.49,155.64,153.39,154.06,76267.0
2024-10-25 11:00:00,154.18,154.47,151.3,151.4,46255.0,154.18,154.47,151.3,151.4,46255.0
2024-10-25 11:30:00,151.56,153.02,151.4,152.62,33532.0,151.56,153.02,151.4,152.62,33532.0
2024-10-25 12:00:00,152.82,153.59,152.36,153.59,34947.0,152.82,153.59,152.36,153.59,34947.0
2024-10-25 12:30:00,153.66,154.45,153.53,153.7,38068.0,153.66,154.45,153.53,153.7,38068.0
2024-10-25 13:00:00,153.86,154.51,153.29,154.25,28130.0,153.86,154.51,153.29,154.25,28130.0
2024-10-25 13:30:00,154.19,154.32,152.97,153.39,21608.0,154.19,154.32,152.97,153.39,21608.0
2024-10-25 14:00:00,153.38,154.44,153.35,154.3,28733.0,153.38,154.44,153.35,154.3,28733.0
2024-10-25 14:30:00,154.23,155.17,153.92,154.79,57139.0,154.23,155.17,153.92,154.79,57139.0
2024-10-25 15:00:00,154.8,156.19,154.6,154.77,89633.0,154.8,156.19,154.6,154.77,89633.0
2024-10-25 15:30:00,154.75,155.97,154.48,155.83,147035.0,154.75,155.97,154.48,155.83,147035.0
2024-10-28 09:30:00,156.0,157.36,155.27,155.77,52451.0,156.0,157.36,155.27,155.77,52451.0
2024-10-28 10:00:00,155.79,156.85,155.5,156.85,43313.0,155.79,156.85,155.5,156.85,43313.0
2024-10-28 10:30:00,156.84,157.81,156.63,157.31,26367.0,156.84,157.81,156.63,157.31,26367.0
2024-10-28 11:00:00,157.28,159.09,157.27,158.5,18635.0,157.28,159.09,157.27,158.5,18635.0
2024-10-28 11:30:00,158.3,158.78,157.7,158.29,22677.0,158.3,158.78,157.7,158.29,22677.0
2024-10-28 12:00:00,158.34,158.36,157.17,157.75,15700.0,158.34,158.36,157.17,157.75,15700.0
2024-10-28 12:30:00,157.73,157.96,157.54,157.6,11692.0,157.73,157.96,157.54,157.6,11692.0
2024-10-28 13:00:00,157.6,157.95,157.42,157.71,15426.0,157.6,157.95,157.42,157.71,15426.0
2024-10-28 13:30:00,157.72,158.21,157.46,157.59,26256.0,157.72,158.21,157.46,157.59,26256.0
2024-10-28 14:00:00,157.58,157.58,156.89,157.32,22760.0,157.58,157.58,156.89,157.32,22760.0
2024-10-28 14:30:00,157.38,157.7,157.13,157.53,15794.0,157.38,157.7,157.13,157.53,15794.0
2024-10-28 15:00:00,157.57,158.81,157.5,158.81,29787.0,157.57,158.81,157.5,158.81,29787.0
2024-10-28 15:30:00,158.76,159.56,157.9,157.98,167851.0,158.76,159.56,157.9,157.98,167851.0
2024-10-29 09:30:00,156.6,156.6,154.87,155.98,35746.0,156.6,156.6,154.87,155.98,35746.0
2024-10-29 10:00:00,155.98,157.51,155.56,157.2,19875.0,155.98,157.51,155.56,157.2,19875.0
2024-10-29 10:30:00,157.17,158.26,157.17,157.29,38773.0,157.17,158.26,157.17,157.29,38773.0
2024-10-29 11:00:00,157.25,157.25,156.46,156.96,13223.0,157.25,157.25,156.46,156.96,13223.0
2024-10-29 11:30:00,156.96,157.58,156.95,157.32,17644.0,156.96,157.58,156.95,157.32,17644.0
2024-10-29 12:00:00,157.21,157.47,156.37,156.4,8657.0,157.21,157.47,156.37,156.4,8657.0
2024-10-29 12:30:00,156.37,157.07,156.37,156.86,7796.0,156.37,157.07,156.37,156.86,7796.0
2024-10-29 13:00:00,156.93,156.93,156.42,156.6,7293.0,156.93,156.93,156.42,156.6,7293.0
2024-10-29 13:30:00,156.55,156.55,155.84,156.46,26730.0,156.55,156.55,155.84,156.46,26730.0
2024-10-29 14:00:00,156.68,157.11,156.48,157.02,7921.0,156.68,157.11,156.48,157.02,7921.0
2024-10-29 14:30:00,157.06,157.7,157.0,157.52,13198.0,157.06,157.7,157.0,157.52,13198.0
2024-10-29 15:00:00,157.44,157.5,156.47,156.47,27908.0,157.44,157.5,156.47,156.47,27908.0
2024-10-29 15:30:00,156.55,157.33,156.18,157.29,94893.0,156.55,157.33,156.18,157.29,94893.0
2024-10-30 09:30:00,156.78,160.19,156.69,159.95,10298.0,156.78,160.19,156.69,159.95,10298.0
2024-10-30 10:00:00,159.9,161.0,159.57,160.93,20637.0,159.9,161.0,159.57,160.93,20637.0
2024-10-30 10:30:00,160.72,161.77,160.41,161.33,26742.0,160.72,161.77,160.41,161.33,26742.0
2024-10-30 11:00:00,161.19,161.35,159.63,159.63,17403.0,161.19,161.35,159.63,159.63,17403.0
2024-10-30 11:30:00,159.45,161.2,159.45,160.39,19448.0,159.45,161.2,159.45,160.39,19448.0
2024-10-30 12:00:00,160.38,160.56,159.96,160.45,18513.0,160.38,160.56,159.96,160.45,18513.0
2024-10-30 12:30:00,160.52,160.59,159.77,159.97,6922.0,160.52,160.59,159.77,159.97,6922.0
2024-10-30 13:00:00,160.08,160.66,159.91,159.98,13129.0,160.08,160.66,159.91,159.98,13129.0
2024-10-30 13:30:00,159.98,159.98,159.17,159.86,20565.0,159.98,159.98,159.17,159.86,20565.0
2024-10-30 14:00:00,159.87,160.65,159.66,160.09,19512.0,159.87,160.65,159.66,160.09,19512.0
2024-10-30 14:30:00,159.75,159.89,159.21,159.3,12558.0,159.75,159.89,159.21,159.3,12558.0
2024-10-30 15:00:00,159.25,159.82,159.03,159.7,12030.0,159.25,159.82,159.03,159.7,12030.0
2024-10-30 15:30:00,159.64,160.16,159.1,159.1,73987.0,159.64,160.16,159.1,159.1,73987.0
2024-10-31 09:30:00,158.89,160.21,158.71,159.22,12065.0,158.89,160.21,158.71,159.22,12065.0
2024-10-31 10:00:00,159.0,159.2,158.03,158.31,14330.0,159.0,159.2,158.03,158.31,14330.0
2024-10-31 10:30:00,158.11,158.42,157.19,157.49,11984.0,158.11,158.42,157.19,157.49,11984.0
2024-10-31 11:00:00,157.19,157.99,156.44,157.49,14241.0,157.19,157.99,156.44,157.49,14241.0
2024-10-31 11:30:00,157.71,157.73,157.0,157.26,14951.0,157.71,157.73,157.0,157.26,14951.0
2024-10-31 12:00:00,157.14,157.47,156.9,157.33,8000.0,157.14,157.47,156.9,157.33,8000.0
2024-10-31 12:30:00,157.22,157.22,156.87,156.97,2434.0,157.22,157.22,156.87,156.97,2434.0
2024-10-31 13:00:00,156.75,158.16,156.72,157.73,17217.0,156.75,158.16,156.72,157.73,17217.0
2024-10-31 13:30:00,157.35,157.55,156.71,157.41,17667.0,157.35,157.55,156.71,157.41,17667.0
2024-10-31 14:00:00,157.28,157.57,156.13,156.28,8809.0,157.28,157.57,156.13,156.28,8809.0
2024-10-31 14:30:00,156.13,156.3,155.37,155.83,15569.0,156.13,156.3,155.37,155.83,15569.0
2024-10-31 15:00:00,155.72,155.9,155.4,155.54,14931.0,155.72,155.9,155.4,155.54,14931.0
2024-10-31 15:30:00,155.41,156.31,155.17,155.49,72024.0,155.41,156.31,155.17,155.49,72024.0
2024-11-01 09:30:00,156.04,157.44,156.04,157.09,12681.0,156.04,157.44,156.04,157.09,12681.0
2024-11-01 10:00:00,156.83,159.37,156.05,159.25,23971.0,156.83,159.37,156.05,159.25,23971.0
2024-11-01 10:30:00,159.16,159.33,157.31,158.01,16317.0,159.16,159.33,157.31,158.01,16317.0
2024-11-01 11:00:00,158.18,158.18,156.84,158.03,16226.0,158.18,158.18,156.84,158.03,16226.0
2024-11-01 11:30:00,157.84,157.94,156.96,157.07,18088.0,157.84,157.94,156.96,157.07,18088.0
2024-11-01 12:00:00,157.06,157.35,156.8,156.9,7571.0,157.06,157.35,156.8,156.9,7571.0
2024-11-01 12:30:00,156.9,156.9,156.14,156.35,23448.0,156.9,156.9,156.14,156.35,23448.0
2024-11-01 13:00:00,156.34,156.34,155.8,156.15,4450.0,156.34,156.34,155.8,156.15,4450.0
2024-11-01 13:30:00,156.01,156.68,155.42,156.61,14531.0,156.01,156.68,155.42,156.61,14531.0
2024-11-01 14:00:00,156.59,156.74,156.1,156.31,7429.0,156.59,156.74,156.1,156.31,7429.0
2024-11-01 14:30:00,156.3,156.55,156.09,156.5,18682.0,156.3,156.55,156.09,156.5,18682.0
2024-11-01 15:00:00,156.43,156.48,155.82,155.91,11726.0,156.43,156.48,155.82,155.91,11726.0
2024-11-01 15:30:00,155.86,156.4,155.85,156.25,49023.0,155.86,156.4,155.85,156.25,49023.0
2024-11-04 09:30:00,155.63,160.75,155.49,160.75,33342.0,155.63,160.75,155.49,160.75,33342.0
2024-11-04 10:00:00,160.99,162.05,160.95,161.97,24596.0,160.99,162.05,160.95,161.97,24596.0
2024-11-04 10:30:00,162.0,162.57,161.66,161.96,20009.0,162.0,162.57,161.66,161.96,20009.0
2024-11-04 11:00:00,161.99,162.58,161.53,162.04,15585.0,161.99,162.58,161.53,162.04,15585.0
2024-11-04 11:30:00,161.93,162.0,161.15,161.37,20405.0,161.93,162.0,161.15,161.37,20405.0
2024-11-04 12:00:00,161.52,161.69,161.03,161.58,5685.0,161.52,161.69,161.03,161.58,5685.0
2024-11-04 12:30:00,161.57,161.65,161.36,161.56,8443.0,161.57,161.65,161.36,161.56,8443.0
2024-11-04 13:00:00,161.53,161.53,160.13,160.79,14706.0,161.53,161.53,160.13,160.79,14706.0
2024-11-04 13:30:00,160.62,161.23,160.61,160.95,3525.0,160.62,161.23,160.61,160.95,3525.0
2024-11-04 14:00:00,160.94,160.98,160.09,160.1,13616.0,160.94,160.98,160.09,160.1,13616.0
2024-11-04 14:30:00,160.08,160.42,159.86,159.86,11823.0,160.08,160.42,159.86,159.86,11823.0
2024-11-04 15:00:00,159.86,159.96,159.42,159.49,36573.0,159.86,159.96,159.42,159.49,36573.0
2024-11-04 15:30:00,159.6,159.95,159.18,159.39,112696.0,159.6,159.95,159.18,159.39,112696.0
2024-11-05 09:30:00,157.63,160.02,157.63,160.01,15771.0,157.63,160.02,157.63,160.01,15771.0
2024-11-05 10:00:00,159.93,161.0,159.43,160.7,8224.0,159.93,161.0,159.43,160.7,8224.0
2024-11-05 10:30:00,160.25,160.86,159.4,159.59,3923.0,160.25,160.86,159.4,159.59,3923.0
2024-11-05 11:00:00,159.63,160.37,159.63,159.7,11465.0,159.63,160.37,159.63,159.7,11465.0
2024-11-05 11:30:00,159.7,160.4,159.64,159.97,9917.0,159.7,160.4,159.64,159.97,9917.0
2024-11-05 12:00:00,159.78,160.02,159.77,160.01,2500.0,159.78,160.02,159.77,160.01,2500.0
2024-11-05 12:30:00,160.03,160.32,160.03,160.06,2842.0,160.03,160.32,160.03,160.06,2842.0
2024-11-05 13:00:00,160.08,160.4,159.93,160.12,4704.0,160.08,160.4,159.93,160.12,4704.0
2024-11-05 13:30:00,160.3,160.3,160.12,160.17,2080.0,160.3,160.3,160.12,160.17,2080.0
2024-11-05 14:00:00,160.32,160.79,160.22,160.67,4110.0,160.32,160.79,160.22,160.67,4110.0
2024-11-05 14:30:00,160.59,160.81,160.17,160.35,3743.0,160.59,160.81,160.17,160.35,3743.0
2024-11-05 15:00:00,160.36,160.74,160.25,160.73,6651.0,160.36,160.74,160.25,160.73,6651.0
2024-11-05 15:30:00,160.77,161.43,160.2,161.28,41997.0,160.77,161.43,160.2,161.28,41997.0
2024-11-06 09:30:00,167.39,169.75,166.93,167.38,69148.0,167.39,169.75,166.93,167.38,69148.0
2024-11-06 10:00:00,167.38,169.5,166.8,169.3,69878.0,167.38,169.5,166.8,169.3,69878.0
2024-11-06 10:30:00,168.93,169.47,168.13,168.78,47648.0,168.93,169.47,168.13,168.78,47648.0
2024-11-06 11:00:00,168.75,169.12,168.22,169.08,46072.0,168.75,169.12,168.22,169.08,46072.0
2024-11-06 11:30:00,169.06,169.06,167.86,168.4,11459.0,169.06,169.06,167.86,168.4,11459.0
2024-11-06 12:00:00,168.25,168.25,167.26,168.13,15350.0,168.25,168.25,167.26,168.13,15350.0
2024-11-06 12:30:00,168.05,168.86,168.01,168.69,23934.0,168.05,168.86,168.01,168.69,23934.0
2024-11-06 13:00:00,168.84,169.2,168.19,168.49,12925.0,168.84,169.2,168.19,168.49,12925.0
2024-11-06 13:30:00,168.74,169.5,168.74,169.11,34502.0,168.74,169.5,168.74,169.11,34502.0
2024-11-06 14:00:00,169.19,169.41,168.69,169.19,12032.0,169.19,169.41,168.69,169.19,12032.0
2024-11-06 14:30:00,169.18,169.38,168.58,169.38,43747.0,169.18,169.38,168.58,169.38,43747.0
2024-11-06 15:00:00,169.7,170.06,169.21,170.06,46815.0,169.7,170.06,169.21,170.06,46815.0
2024-11-06 15:30:00,170.07,170.22,168.85,169.0,188275.0,170.07,170.22,168.85,169.0,188275.0
2024-11-07 09:30:00,168.89,169.21,167.64,169.0,14976.0,168.89,169.21,167.64,169.0,14976.0
2024-11-07 10:00:00,168.83,168.83,167.09,168.0,17668.0,168.83,168.83,167.09,168.0,17668.0
2024-11-07 10:30:00,168.0,169.33,168.0,168.01,16337.0,168.0,169.33,168.0,168.01,16337.0
2024-11-07 11:00:00,167.94,168.29,166.39,166.72,17853.0,167.94,168.29,166.39,166.72,17853.0
2024-11-07 11:30:00,166.76,166.77,165.78,166.38,11150.0,166.76,166.77,165.78,166.38,11150.0
2024-11-07 12:00:00,166.32,167.0,166.26,166.96,7440.0,166.32,167.0,166.26,166.96,7440.0
2024-11-07 12:30:00,166.97,167.05,166.22,166.28,4479.0,166.97,167.05,166.22,166.28,4479.0
2024-11-07 13:00:00,166.35,167.0,166.16,166.25,9786.0,166.35,167.0,166.16,166.25,9786.0
2024-11-07 13:30:00,166.25,167.23,166.25,167.13,8061.0,166.25,167.23,166.25,167.13,8061.0
2024-11-07 14:00:00,167.2,168.13,166.99,168.13,7568.0,167.2,168.13,166.99,168.13,7568.0
2024-11-07 14:30:00,168.31,168.44,167.22,168.24,12892.0,168.31,168.44,167.22,168.24,12892.0
2024-11-07 15:00:00,168.3,168.3,166.56,166.72,19100.0,168.3,168.3,166.56,166.72,19100.0
2024-11-07 15:30:00,166.58,167.55,166.31,167.0,68344.0,166.58,167.55,166.31,167.0,68344.0
2024-11-08 09:30:00,167.0,167.0,164.22,164.71,13897.0,167.0,167.0,164.22,164.71,13897.0
2024-11-08 10:00:00,164.52,165.92,163.59,164.73,32125.0,164.52,165.92,163.59,164.73,32125.0
2024-11-08 10:30:00,164.68,166.0,164.58,165.26,23903.0,164.68,166.0,164.58,165.26,23903.0
2024-11-08 11:00:00,165.38,165.47,164.14,164.34,75270.0,165.38,165.47,164.14,164.34,75270.0
2024-11-08 11:30:00,164.34,164.66,164.14,164.64,18635.0,164.34,164.66,164.14,164.64,18635.0
2024-11-08 12:00:00,164.62,165.0,164.24,164.94,12838.0,164.62,165.0,164.24,164.94,12838.0
2024-11-08 12:30:00,164.92,164.96,164.42,164.66,11122.0,164.92,164.96,164.42,164.66,11122.0
2024-11-08 13:00:00,164.72,164.73,164.45,164.72,5122.0,164.72,164.73,164.45,164.72,5122.0
2024-11-08 13:30:00,164.72,165.03,164.56,164.96,14467.0,164.72,165.03,164.56,164.96,14467.0
2024-11-08 14:00:00,165.15,165.49,164.92,165.45,18621.0,165.15,165.49,164.92,165.45,18621.0
2024-11-08 14:30:00,165.36,165.45,165.0,165.32,13174.0,165.36,165.45,165.0,165.32,13174.0
2024-11-08 15:00:00,165.32,165.33,164.82,165.16,17822.0,165.32,165.33,164.82,165.16,17822.0
2024-11-08 15:30:00,165.15,165.18,164.37,164.38,85321.0,165.15,165.18,164.37,164.38,85321.0
2024-11-11 09:30:00,165.85,167.92,165.45,167.92,13395.0,165.85,167.92,165.45,167.92,13395.0
2024-11-11 10:00:00,167.56,168.62,166.5,168.62,12995.0,167.56,168.62,166.5,168.62,12995.0
2024-11-11 10:30:00,168.54,169.87,168.27,168.74,19308.0,168.54,169.87,168.27,168.74,19308.0
2024-11-11 11:00:00,168.76,168.89,167.84,167.98,8943.0,168.76,168.89,167.84,167.98,8943.0
2024-11-11 11:30:00,167.74,169.57,167.73,169.4,9284.0,167.74,169.57,167.73,169.4,9284.0
2024-11-11 12:00:00,169.4,169.67,168.71,168.77,9066.0,169.4,169.67,168.71,168.77,9066.0
2024-11-11 12:30:00,168.96,169.15,168.42,169.11,10109.0,168.96,169.15,168.42,169.11,10109.0
2024-11-11 13:00:00,168.73,169.36,167.92,167.95,14843.0,168.73,169.36,167.92,167.95,14843.0
2024-11-11 13:30:00,167.93,168.86,167.93,168.53,8726.0,167.93,168.86,167.93,168.53,8726.0
2024-11-11 14:00:00,168.53,170.12,168.51,169.9,31209.0,168.53,170.12,168.51,169.9,31209.0
2024-11-11 14:30:00,169.9,169.9,169.1,169.39,17458.0,169.9,169.9,169.1,169.39,17458.0
2024-11-11 15:00:00,169.27,169.67,169.01,169.53,17941.0,169.27,169.67,169.01,169.53,17941.0
2024-11-11 15:30:00,169.44,169.53,167.87,168.0,94352.0,169.44,169.53,167.87,168.0,94352.0
2024-11-12 09:30:00,167.31,167.32,165.65,166.78,9798.0,167.31,167.32,165.65,166.78,9798.0
2024-11-12 10:00:00,167.1,167.45,165.65,166.31,27106.0,167.1,167.45,165.65,166.31,27106.0
2024-11-12 10:30:00,166.31,167.15,166.06,166.19,5106.0,166.31,167.15,166.06,166.19,5106.0
2024-11-12 11:00:00,165.99,166.27,165.26,165.44,8524.0,165.99,166.27,165.26,165.44,8524.0
2024-11-12 11:30:00,165.38,165.59,165.13,165.44,13754.0,165.38,165.59,165.13,165.44,13754.0
2024-11-12 12:00:00,165.46,165.91,165.27,165.63,12485.0,165.46,165.91,165.27,165.63,12485.0
2024-11-12 12:30:00,165.63,165.63,164.8,164.8,12459.0,165.63,165.63,164.8,164.8,12459.0
2024-11-12 13:00:00,164.81,165.67,164.81,165.67,9506.0,164.81,165.67,164.81,165.67,9506.0
2024-11-12 13:30:00,165.89,166.2,165.74,165.83,13983.0,165.89,166.2,165.74,165.83,13983.0
2024-11-12 14:00:00,165.83,166.02,165.69,165.9,9449.0,165.83,166.02,165.69,165.9,9449.0
2024-11-12 14:30:00,165.88,166.1,165.59,165.59,24552.0,165.88,166.1,165.59,165.59,24552.0
2024-11-12 15:00:00,165.33,165.47,164.99,165.25,15202.0,165.33,165.47,164.99,165.25,15202.0
2024-11-12 15:30:00,165.24,165.44,164.74,164.91,43234.0,165.24,165.44,164.74,164.91,43234.0
2024-11-13 09:30:00,166.68,167.75,165.48,167.65,21156.0,166.68,167.75,165.48,167.65,21156.0
2024-11-13 10:00:00,167.65,167.74,167.15,167.39,19410.0,167.65,167.74,167.15,167.39,19410.0
2024-11-13 10:30:00,167.44,167.67,167.17,167.5,6809.0,167.44,167.67,167.17,167.5,6809.0
2024-11-13 11:00:00,167.24,167.74,166.76,167.33,12735.0,167.24,167.74,166.76,167.33,12735.0
2024-11-13 11:30:00,167.42,167.73,167.13,167.43,17771.0,167.42,167.73,167.13,167.43,17771.0
2024-11-13 12:00:00,167.4,167.6,167.21,167.34,7279.0,167.4,167.6,167.21,167.34,7279.0
2024-11-13 12:30:00,167.33,167.4,166.8,167.4,5822.0,167.33,167.4,166.8,167.4,5822.0
2024-11-13 13:00:00,167.5,167.5,167.01,167.3,6881.0,167.5,167.5,167.01,167.3,6881.0
2024-11-13 13:30:00,167.46,167.46,167.13,167.13,4928.0,167.46,167.46,167.13,167.13,4928.0
2024-11-13 14:00:00,167.13,167.44,166.96,167.02,3880.0,167.13,167.44,166.96,167.02,3880.0
2024-11-13 14:30:00,167.03,167.27,166.67,166.77,3242.0,167.03,167.27,166.67,166.77,3242.0
2024-11-13 15:00:00,166.8,167.33,166.43,166.98,5225.0,166.8,167.33,166.43,166.98,5225.0
2024-11-13 15:30:00,166.83,167.21,166.78,166.94,26188.0,166.83,167.21,166.78,166.94,26188.0
2024-11-14 09:30:00,167.49,168.54,167.49,168.21,6689.0,167.49,168.54,167.49,168.21,6689.0
2024-11-14 10:00:00,167.91,169.11,167.91,169.1,4660.0,167.91,169.11,167.91,169.1,4660.0
2024-11-14 10:30:00,169.06,169.17,167.88,168.66,8901.0,169.06,169.17,167.88,168.66,8901.0
2024-11-14 11:00:00,168.62,168.84,168.13,168.13,6165.0,168.62,168.84,168.13,168.13,6165.0
2024-11-14 11:30:00,167.69,167.69,166.84,167.09,3230.0,167.69,167.69,166.84,167.09,3230.0
2024-11-14 12:00:00,167.12,167.5,167.12,167.27,2744.0,167.12,167.5,167.12,167.27,2744.0
2024-11-14 12:30:00,167.26,167.44,166.94,167.25,4469.0,167.26,167.44,166.94,167.25,4469.0
2024-11-14 13:00:00,167.26,167.62,167.26,167.53,2068.0,167.26,167.62,167.26,167.53,2068.0
2024-11-14 13:30:00,167.53,167.54,166.33,166.47,3862.0,167.53,167.54,166.33,166.47,3862.0
2024-11-14 14:00:00,166.47,167.18,166.47,167.08,6625.0,166.47,167.18,166.47,167.08,6625.0
2024-11-14 14:30:00,167.02,167.35,166.47,166.53,6036.0,167.02,167.35,166.47,166.53,6036.0
2024-11-14 15:00:00,166.45,166.86,165.54,166.41,12616.0,166.45,166.86,165.54,166.41,12616.0
2024-11-14 15:30:00,166.25,167.38,165.9,167.06,103257.0,166.25,167.38,165.9,167.06,103257.0
2024-11-15 09:30:00,167.89,167.89,165.68,165.69,3457.0,167.89,167.89,165.68,165.69,3457.0
2024-11-15 10:00:00,165.51,165.51,164.71,164.72,4384.0,165.51,165.51,164.71,164.72,4384.0
2024-11-15 10:30:00,164.75,165.16,164.11,164.43,6560.0,164.75,165.16,164.11,164.43,6560.0
2024-11-15 11:00:00,164.18,165.62,164.18,165.31,4666.0,164.18,165.62,164.18,165.31,4666.0
2024-11-15 11:30:00,164.78,166.24,164.75,165.78,7413.0,164.78,166.24,164.75,165.78,7413.0
2024-11-15 12:00:00,165.68,166.0,165.52,165.53,1560.0,165.68,166.0,165.52,165.53,1560.0
2024-11-15 12:30:00,165.5,165.96,165.25,165.43,2854.0,165.5,165.96,165.25,165.43,2854.0
2024-11-15 13:00:00,165.62,165.83,165.61,165.77,1208.0,165.62,165.83,165.61,165.77,1208.0
2024-11-15 13:30:00,165.74,165.75,165.29,165.37,3549.0,165.74,165.75,165.29,165.37,3549.0
2024-11-15 14:00:00,165.5,165.7,165.31,165.66,2840.0,165.5,165.7,165.31,165.66,2840.0
2024-11-15 14:30:00,165.54,165.78,165.13,165.29,5467.0,165.54,165.78,165.13,165.29,5467.0
2024-11-15 15:00:00,165.29,165.64,165.06,165.55,9658.0,165.29,165.64,165.06,165.55,9658.0
2024-11-15 15:30:00,165.56,165.71,164.67,164.73,59599.0,165.56,165.71,164.67,164.73,59599.0
2024-11-18 09:30:00,164.84,167.58,164.84,165.74,15135.0,164.84,167.58,164.84,165.74,15135.0
2024-11-18 10:00:00,165.74,166.96,165.73,166.66,7167.0,165.74,166.96,165.73,166.66,7167.0
2024-11-18 10:30:00,166.59,167.26,166.52,166.76,12453.0,166.59,167.26,166.52,166.76,12453.0
2024-11-18 11:00:00,166.88,167.32,166.71,167.03,5456.0,166.88,167.32,166.71,167.03,5456.0
2024-11-18 11:30:00,166.95,167.54,166.95,167.0,2700.0,166.95,167.54,166.95,167.0,2700.0
2024-11-18 12:00:00,166.84,167.16,166.73,167.05,3327.0,166.84,167.16,166.73,167.05,3327.0
2024-11-18 12:30:00,167.02,167.18,166.67,166.86,9000.0,167.02,167.18,166.67,166.86,9000.0
2024-11-18 13:00:00,166.66,166.66,166.01,166.02,4611.0,166.66,166.66,166.01,166.02,4611.0
2024-11-18 13:30:00,165.94,166.1,165.6,165.87,8521.0,165.94,166.1,165.6,165.87,8521.0
2024-11-18 14:00:00,165.7,165.77,164.9,165.0,4729.0,165.7,165.77,164.9,165.0,4729.0
2024-11-18 14:30:00,164.92,165.66,164.89,165.34,11686.0,164.92,165.66,164.89,165.34,11686.0
2024-11-18 15:00:00,165.28,165.28,164.99,165.15,8714.0,165.28,165.28,164.99,165.15,8714.0
2024-11-18 15:30:00,165.04,165.26,164.26,164.28,47213.0,165.04,165.26,164.26,164.28,47213.0
2024-11-19 09:30:00,162.16,163.04,161.62,162.32,17430.0,162.16,163.04,161.62,162.32,17430.0
2024-11-19 10:00:00,162.0,163.55,162.0,163.53,3473.0,162.0,163.55,162.0,163.53,3473.0
2024-11-19 10:30:00,163.48,164.15,163.48,164.06,4867.0,163.48,164.15,163.48,164.06,4867.0
2024-11-19 11:00:00,164.24,165.0,164.24,164.93,7144.0,164.24,165.0,164.24,164.93,7144.0
2024-11-19 11:30:00,165.01,165.01,164.46,164.68,7147.0,165.01,165.01,164.46,164.68,7147.0
2024-11-19 12:00:00,164.61,164.66,164.27,164.27,12847.0,164.61,164.66,164.27,164.27,12847.0
2024-11-19 12:30:00,164.32,164.48,163.82,163.82,5856.0,164.32,164.48,163.82,163.82,5856.0
2024-11-19 13:00:00,163.82,164.06,163.66,163.87,5850.0,163.82,164.06,163.66,163.87,5850.0
2024-11-19 13:30:00,163.94,164.58,163.76,164.58,3102.0,163.94,164.58,163.76,164.58,3102.0
2024-11-19 14:00:00,164.48,165.15,164.47,164.95,7755.0,164.48,165.15,164.47,164.95,7755.0
2024-11-19 14:30:00,164.85,164.98,164.57,164.83,11274.0,164.85,164.98,164.57,164.83,11274.0
2024-11-19 15:00:00,164.83,165.22,164.82,164.88,8190.0,164.83,165.22,164.82,164.88,8190.0
2024-11-19 15:30:00,164.8,165.14,164.36,164.82,68037.0,164.8,165.14,164.36,164.82,68037.0
2024-11-20 09:30:00,163.81,165.36,163.35,164.86,11515.0,163.81,165.36,163.35,164.86,11515.0
2024-11-20 10:00:00,165.3,165.35,163.84,164.61,18808.0,165.3,165.35,163.84,164.61,18808.0
2024-11-20 10:30:00,164.74,165.44,164.73,165.24,4476.0,164.74,165.44,164.73,165.24,4476.0
2024-11-20 11:00:00,165.44,165.44,164.22,164.28,7761.0,165.44,165.44,164.22,164.28,7761.0
2024-11-20 11:30:00,164.06,165.02,163.95,164.75,7305.0,164.06,165.02,163.95,164.75,7305.0
2024-11-20 12:00:00,164.75,164.75,163.87,164.02,19088.0,164.75,164.75,163.87,164.02,19088.0
2024-11-20 12:30:00,163.96,164.74,163.96,164.15,43295.0,163.96,164.74,163.96,164.15,43295.0
2024-11-20 13:00:00,164.16,165.07,164.16,165.04,8754.0,164.16,165.07,164.16,165.04,8754.0
2024-11-20 13:30:00,165.04,165.15,164.83,165.08,7392.0,165.04,165.15,164.83,165.08,7392.0
2024-11-20 14:00:00,165.03,165.13,164.87,165.13,5833.0,165.03,165.13,164.87,165.13,5833.0
2024-11-20 14:30:00,165.12,165.47,165.0,165.09,4799.0,165.12,165.47,165.0,165.09,4799.0
2024-11-20 15:00:00,165.09,165.26,164.88,165.03,10785.0,165.09,165.26,164.88,165.03,10785.0
2024-11-20 15:30:00,165.09,165.23,164.34,164.96,63701.0,165.09,165.23,164.34,164.96,63701.0
2024-11-21 09:30:00,166.88,169.13,166.28,168.44,24071.0,166.88,169.13,166.28,168.44,24071.0
2024-11-21 10:00:00,168.3,169.6,167.82,168.89,9756.0,168.3,169.6,167.82,168.89,9756.0
2024-11-21 10:30:00,169.0,171.58,169.0,171.4,34359.0,169.0,171.58,169.0,171.4,34359.0
2024-11-21 11:00:00,171.47,171.49,170.06,170.71,15735.0,171.47,171.49,170.06,170.71,15735.0
2024-11-21 11:30:00,171.09,171.22,170.4,170.4,11258.0,171.09,171.22,170.4,170.4,11258.0
2024-11-21 12:00:00,169.98,170.49,169.44,170.49,8604.0,169.98,170.49,169.44,170.49,8604.0
2024-11-21 12:30:00,170.37,170.51,169.84,170.39,9227.0,170.37,170.51,169.84,170.39,9227.0
2024-11-21 13:00:00,170.39,171.04,170.38,170.87,7166.0,170.39,171.04,170.38,170.87,7166.0
2024-11-21 13:30:00,170.84,171.08,170.31,170.7,7925.0,170.84,171.08,170.31,170.7,7925.0
2024-11-21 14:00:00,170.69,171.41,170.69,171.36,9596.0,170.69,171.41,170.69,171.36,9596.0
2024-11-21 14:30:00,171.36,171.36,170.69,170.72,9183.0,171.36,171.36,170.69,170.72,9183.0
2024-11-21 15:00:00,170.72,170.87,170.41,170.45,15043.0,170.72,170.87,170.41,170.45,15043.0
2024-11-21 15:30:00,170.45,170.46,169.78,170.07,53293.0,170.45,170.46,169.78,170.07,53293.0
2024-11-22 09:30:00,172.0,173.32,171.8,172.85,12371.0,172.0,173.32,171.8,172.85,12371.0
2024-11-22 10:00:00,173.0,173.06,171.87,172.59,8657.0,173.0,173.06,171.87,172.59,8657.0
2024-11-22 10:30:00,172.54,173.0,172.33,173.0,6934.0,172.54,173.0,172.33,173.0,6934.0
2024-11-22 11:00:00,173.06,173.3,172.7,173.01,10081.0,173.06,173.3,172.7,173.01,10081.0
2024-11-22 11:30:00,173.06,173.3,172.8,173.3,16041.0,173.06,173.3,172.8,173.3,16041.0
2024-11-22 12:00:00,173.22,173.3,172.92,173.03,6740.0,173.22,173.3,172.92,173.03,6740.0
2024-11-22 12:30:00,172.77,172.8,172.48,172.72,3553.0,172.77,172.8,172.48,172.72,3553.0
2024-11-22 13:00:00,172.69,172.87,172.55,172.55,3594.0,172.69,172.87,172.55,172.55,3594.0
2024-11-22 13:30:00,172.73,172.73,172.02,172.23,1509.0,172.73,172.73,172.02,172.23,1509.0
2024-11-22 14:00:00,172.34,172.79,172.34,172.67,2600.0,172.34,172.79,172.34,172.67,2600.0
2024-11-22 14:30:00,172.7,172.7,171.93,172.43,15413.0,172.7,172.7,171.93,172.43,15413.0
2024-11-22 15:00:00,172.37,172.5,172.03,172.11,18823.0,172.37,172.5,172.03,172.11,18823.0
2024-11-22 15:30:00,172.21,172.71,172.03,172.44,33705.0,172.21,172.71,172.03,172.44,33705.0
2024-11-25 09:30:00,175.0,178.53,174.03,177.73,92239.0,175.0,178.53,174.03,177.73,92239.0
2024-11-25 10:00:00,177.73,179.23,177.5,179.03,212695.0,177.73,179.23,177.5,179.03,212695.0
2024-11-25 10:30:00,179.03,179.94,178.67,179.78,54736.0,179.03,179.94,178.67,179.78,54736.0
2024-11-25 11:00:00,179.77,182.74,179.64,181.87,83563.0,179.77,182.74,179.64,181.87,83563.0
2024-11-25 11:30:00,181.67,182.6,181.32,182.28,69107.0,181.67,182.6,181.32,182.28,69107.0
2024-11-25 12:00:00,182.34,182.54,179.48,179.49,19100.0,182.34,182.54,179.48,179.49,19100.0
2024-11-25 12:30:00,179.76,180.57,179.76,180.19,36515.0,179.76,180.57,179.76,180.19,36515.0
2024-11-25 13:00:00,180.3,180.71,179.6,179.71,11993.0,180.3,180.71,179.6,179.71,11993.0
2024-11-25 13:30:00,179.62,179.9,179.27,179.73,17467.0,179.62,179.9,179.27,179.73,17467.0
2024-11-25 14:00:00,179.79,180.41,179.21,179.36,23439.0,179.79,180.41,179.21,179.36,23439.0
2024-11-25 14:30:00,179.36,180.4,179.04,180.35,111144.0,179.36,180.4,179.04,180.35,111144.0
2024-11-25 15:00:00,180.15,180.2,179.51,179.91,86093.0,180.15,180.2,179.51,179.91,86093.0
2024-11-25 15:30:00,179.84,180.29,178.92,179.55,249716.0,179.84,180.29,178.92,179.55,249716.0
2024-11-26 09:30:00,176.25,177.93,173.55,176.87,19950.0,176.25,177.93,173.55,176.87,19950.0
2024-11-26 10:00:00,176.48,177.67,176.28,176.28,11170.0,176.48,177.67,176.28,176.28,11170.0
2024-11-26 10:30:00,176.57,177.31,176.23,176.96,6569.0,176.57,177.31,176.23,176.96,6569.0
2024-11-26 11:00:00,176.96,177.65,176.35,177.62,14867.0,176.96,177.65,176.35,177.62,14867.0
2024-11-26 11:30:00,177.46,177.51,176.87,177.25,24100.0,177.46,177.51,176.87,177.25,24100.0
2024-11-26 12:00:00,177.3,178.24,176.9,178.02,11915.0,177.3,178.24,176.9,178.02,11915.0
2024-11-26 12:30:00,178.06,178.89,177.99,178.74,9868.0,178.06,178.89,177.99,178.74,9868.0
2024-11-26 13:00:00,178.74,178.77,177.9,178.34,8572.0,178.74,178.77,177.9,178.34,8572.0
2024-11-26 13:30:00,178.34,178.92,178.25,178.92,7626.0,178.34,178.92,178.25,178.92,7626.0
2024-11-26 14:00:00,178.87,178.98,178.37,178.84,9404.0,178.87,178.98,178.37,178.84,9404.0
2024-11-26 14:30:00,178.76,178.83,178.27,178.79,11135.0,178.76,178.83,178.27,178.79,11135.0
2024-11-26 15:00:00,178.74,179.22,178.68,178.81,9428.0,178.74,179.22,178.68,178.81,9428.0
2024-11-26 15:30:00,178.69,179.74,178.57,179.64,243414.0,178.69,179.74,178.57,179.64,243414.0
2024-11-27 09:30:00,180.54,182.46,180.54,181.12,9248.0,180.54,182.46,180.54,181.12,9248.0
2024-11-27 10:00:00,180.06,180.57,179.22,179.5,8560.0,180.06,180.57,179.22,179.5,8560.0
2024-11-27 10:30:00,179.5,179.5,178.74,178.9,13332.0,179.5,179.5,178.74,178.9,13332.0
2024-11-27 11:00:00,178.76,179.33,178.43,178.43,11720.0,178.76,179.33,178.43,178.43,11720.0
2024-11-27 11:30:00,178.21,178.53,177.79,178.24,9397.0,178.21,178.53,177.79,178.24,9397.0
2024-11-27 12:00:00,178.25,178.57,178.08,178.32,9999.0,178.25,178.57,178.08,178.32,9999.0
2024-11-27 12:30:00,178.46,178.8,178.46,178.54,2960.0,178.46,178.8,178.46,178.54,2960.0
2024-11-27 13:00:00,178.62,179.0,178.62,178.91,2810.0,178.62,179.0,178.62,178.91,2810.0
2024-11-27 13:30:00,178.82,179.08,178.67,179.07,5579.0,178.82,179.08,178.67,179.07,5579.0
2024-11-27 14:00:00,179.09,179.09,178.34,178.47,6395.0,179.09,179.09,178.34,178.47,6395.0
2024-11-27 14:30:00,178.48,179.18,178.48,178.93,7666.0,178.48,179.18,178.48,178.93,7666.0
2024-11-27 15:00:00,178.98,179.4,178.98,179.31,12155.0,178.98,179.4,178.98,179.31,12155.0
2024-11-27 15:30:00,179.2,179.38,179.0,179.2,64487.0,179.2,179.38,179.0,179.2,64487.0
2024-11-29 09:30:00,180.11,181.35,179.97,180.19,8812.0,180.11,181.35,179.97,180.19,8812.0
2024-11-29 10:00:00,179.82,181.03,179.47,180.55,3276.0,179.82,181.03,179.47,180.55,3276.0
2024-11-29 10:30:00,180.53,180.53,179.75,179.78,3455.0,180.53,180.53,179.75,179.78,3455.0
2024-11-29 11:00:00,179.92,180.07,179.47,179.73,2800.0,179.92,180.07,179.47,179.73,2800.0
2024-11-29 11:30:00,179.7,179.7,179.17,179.27,2199.0,179.7,179.7,179.17,179.27,2199.0
2024-11-29 12:00:00,179.22,179.51,179.1,179.47,4701.0,179.22,179.51,179.1,179.47,4701.0
2024-11-29 12:30:00,179.57,179.97,178.68,178.9,29265.0,179.57,179.97,178.68,178.9,29265.0
2024-12-02 09:30:00,177.73,178.91,177.27,178.42,7111.0,177.73,178.91,177.27,178.42,7111.0
2024-12-02 10:00:00,178.22,178.99,177.44,178.83,9870.0,178.22,178.99,177.44,178.83,9870.0
2024-12-02 10:30:00,178.64,179.27,178.39,179.03,9604.0,178.64,179.27,178.39,179.03,9604.0
2024-12-02 11:00:00,178.89,179.74,178.79,179.62,10613.0,178.89,179.74,178.79,179.62,10613.0
2024-12-02 11:30:00,179.77,180.12,179.3,179.58,9141.0,179.77,180.12,179.3,179.58,9141.0
2024-12-02 12:00:00,179.75,179.75,179.13,179.59,8597.0,179.75,179.75,179.13,179.59,8597.0
2024-12-02 12:30:00,179.73,180.34,179.57,180.24,13977.0,179.73,180.34,179.57,180.24,13977.0
2024-12-02 13:00:00,180.21,180.77,180.01,180.75,8147.0,180.21,180.77,180.01,180.75,8147.0
2024-12-02 13:30:00,180.77,181.05,180.43,180.79,9273.0,180.77,181.05,180.43,180.79,9273.0
2024-12-02 14:00:00,180.81,180.92,179.79,180.33,11794.0,180.81,180.92,179.79,180.33,11794.0
2024-12-02 14:30:00,180.34,180.68,180.27,180.68,12954.0,180.34,180.68,180.27,180.68,12954.0
2024-12-02 15:00:00,180.63,180.63,179.98,180.29,14583.0,180.63,180.63,179.98,180.29,14583.0
2024-12-02 15:30:00,180.26,180.58,179.94,179.97,53085.0,180.26,180.58,179.94,179.97,53085.0
2024-12-03 09:30:00,180.16,180.22,179.05,179.38,3041.0,180.16,180.22,179.05,179.38,3041.0
2024-12-03 10:00:00,179.35,179.92,178.58,179.64,26874.0,179.35,179.92,178.58,179.64,26874.0
2024-12-03 10:30:00,179.59,179.6,178.39,178.77,6235.0,179.59,179.6,178.39,178.77,6235.0
2024-12-03 11:00:00,178.68,178.73,177.33,177.63,6462.0,178.68,178.73,177.33,177.63,6462.0
2024-12-03 11:30:00,177.69,177.97,177.6,177.8,3873.0,177.69,177.97,177.6,177.8,3873.0
2024-12-03 12:00:00,177.84,178.83,177.83,178.83,3041.0,177.84,178.83,177.83,178.83,3041.0
2024-12-03 12:30:00,178.87,179.55,178.87,179.4,8561.0,178.87,179.55,178.87,179.4,8561.0
2024-12-03 13:00:00,179.4,179.55,179.19,179.28,26796.0,179.4,179.55,179.19,179.28,26796.0
2024-12-03 13:30:00,179.34,179.69,179.34,179.39,13250.0,179.34,179.69,179.34,179.39,13250.0
2024-12-03 14:00:00,179.64,179.91,179.64,179.91,4382.0,179.64,179.91,179.64,179.91,4382.0
2024-12-03 14:30:00,180.01,180.83,179.99,180.83,13442.0,180.01,180.83,179.99,180.83,13442.0
2024-12-03 15:00:00,180.75,180.79,180.37,180.71,19447.0,180.75,180.79,180.37,180.71,19447.0
2024-12-03 15:30:00,180.65,180.88,180.37,180.49,57363.0,180.65,180.88,180.37,180.49,57363.0
2024-12-04 09:30:00,181.18,184.21,181.18,182.88,17602.0,181.18,184.21,181.18,182.88,17602.0
2024-12-04 10:00:00,182.37,183.37,182.04,182.2,5653.0,182.37,183.37,182.04,182.2,5653.0
2024-12-04 10:30:00,182.29,182.65,181.55,181.75,3374.0,182.29,182.65,181.55,181.75,3374.0
2024-12-04 11:00:00,181.81,182.32,181.6,182.28,2898.0,181.81,182.32,181.6,182.28,2898.0
2024-12-04 11:30:00,182.45,183.02,182.25,183.0,4546.0,182.45,183.02,182.25,183.0,4546.0
2024-12-04 12:00:00,183.19,183.39,182.64,182.64,6431.0,183.19,183.39,182.64,182.64,6431.0
2024-12-04 12:30:00,182.59,182.59,181.64,182.13,6334.0,182.59,182.59,181.64,182.13,6334.0
2024-12-04 13:00:00,182.13,182.13,181.18,181.29,7327.0,182.13,182.13,181.18,181.29,7327.0
2024-12-04 13:30:00,181.18,182.07,181.18,181.75,17966.0,181.18,182.07,181.18,181.75,17966.0
2024-12-04 14:00:00,181.85,181.9,181.48,181.85,6294.0,181.85,181.9,181.48,181.85,6294.0
2024-12-04 14:30:00,181.84,181.97,181.41,181.67,8406.0,181.84,181.97,181.41,181.67,8406.0
2024-12-04 15:00:00,181.69,182.57,181.68,182.3,18909.0,181.69,182.57,181.68,182.3,18909.0
2024-12-04 15:30:00,182.32,182.49,182.1,182.17,59342.0,182.32,182.49,182.1,182.17,59342.0
2024-12-05 09:30:00,182.48,183.24,179.96,180.67,27281.0,182.48,183.24,179.96,180.67,27281.0
2024-12-05 10:00:00,180.71,180.71,179.54,179.54,10617.0,180.71,180.71,179.54,179.54,10617.0
2024-12-05 10:30:00,179.52,180.28,179.31,179.31,8659.0,179.52,180.28,179.31,179.31,8659.0
2024-12-05 11:00:00,179.49,180.16,179.13,179.53,15252.0,179.49,180.16,179.13,179.53,15252.0
2024-12-05 11:30:00,179.38,179.8,179.14,179.8,9151.0,179.38,179.8,179.14,179.8,9151.0
2024-12-05 12:00:00,179.69,180.08,178.97,179.21,12861.0,179.69,180.08,178.97,179.21,12861.0
2024-12-05 12:30:00,178.97,179.15,178.63,179.15,5110.0,178.97,179.15,178.63,179.15,5110.0
2024-12-05 13:00:00,179.06,179.28,178.84,179.09,8832.0,179.06,179.28,178.84,179.09,8832.0
2024-12-05 13:30:00,179.09,179.73,178.98,179.72,8357.0,179.09,179.73,178.98,179.72,8357.0
2024-12-05 14:00:00,179.65,179.67,178.91,178.91,19481.0,179.65,179.67,178.91,178.91,19481.0
2024-12-05 14:30:00,178.81,178.82,178.29,178.59,10433.0,178.81,178.82,178.29,178.59,10433.0
2024-12-05 15:00:00,178.47,178.58,177.95,178.46,18149.0,178.47,178.58,177.95,178.46,18149.0
2024-12-05 15:30:00,178.49,178.49,177.37,177.65,91571.0,178.49,178.49,177.37,177.65,91571.0
2024-12-06 09:30:00,179.43,180.12,177.97,178.7,7851.0,179.43,180.12,177.97,178.7,7851.0
2024-12-06 10:00:00,178.39,179.29,177.78,178.16,43211.0,178.39,179.29,177.78,178.16,43211.0
2024-12-06 10:30:00,177.62,178.29,177.61,178.16,10471.0,177.62,178.29,177.61,178.16,10471.0
2024-12-06 11:00:00,177.86,178.06,177.23,177.47,45805.0,177.86,178.06,177.23,177.47,45805.0
2024-12-06 11:30:00,177.77,178.65,177.73,178.65,6383.0,177.77,178.65,177.73,178.65,6383.0
2024-12-06 12:00:00,178.65,178.79,178.09,178.36,9340.0,178.65,178.79,178.09,178.36,9340.0
2024-12-06 12:30:00,178.35,178.79,177.74,177.76,9742.0,178.35,178.79,177.74,177.76,9742.0
2024-12-06 13:00:00,178.01,178.62,177.95,178.23,8156.0,178.01,178.62,177.95,178.23,8156.0
2024-12-06 13:30:00,178.34,178.59,177.63,177.92,10122.0,178.34,178.59,177.63,177.92,10122.0
2024-12-06 14:00:00,177.94,178.1,177.79,177.81,5953.0,177.94,178.1,177.79,177.81,5953.0
2024-12-06 14:30:00,177.92,178.21,177.64,177.96,10312.0,177.92,178.21,177.64,177.96,10312.0
2024-12-06 15:00:00,178.09,178.55,177.94,178.39,11289.0,178.09,178.55,177.94,178.39,11289.0
2024-12-06 15:30:00,178.39,178.4,177.59,177.91,75065.0,178.39,178.4,177.59,177.91,75065.0
2024-12-09 09:30:00,178.42,179.65,177.56,178.02,10606.0,178.42,179.65,177.56,178.02,10606.0
2024-12-09 10:00:00,178.03,179.78,177.97,179.09,5499.0,178.03,179.78,177.97,179.09,5499.0
2024-12-09 10:30:00,178.7,179.72,178.32,178.34,6612.0,178.7,179.72,178.32,178.34,6612.0
2024-12-09 11:00:00,178.34,178.34,177.5,177.7,5946.0,178.34,178.34,177.5,177.7,5946.0
2024-12-09 11:30:00,177.7,178.44,177.68,177.96,5257.0,177.7,178.44,177.68,177.96,5257.0
2024-12-09 12:00:00,177.82,177.86,177.53,177.75,8424.0,177.82,177.86,177.53,177.75,8424.0
2024-12-09 12:30:00,177.68,178.11,177.65,177.93,4741.0,177.68,178.11,177.65,177.93,4741.0
2024-12-09 13:00:00,177.94,178.0,177.32,177.33,7884.0,177.94,178.0,177.32,177.33,7884.0
2024-12-09 13:30:00,177.51,177.53,177.27,177.31,3727.0,177.51,177.53,177.27,177.31,3727.0
2024-12-09 14:00:00,177.17,177.61,177.17,177.55,6145.0,177.17,177.61,177.17,177.55,6145.0
2024-12-09 14:30:00,177.58,177.98,177.26,177.31,10036.0,177.58,177.98,177.26,177.31,10036.0
2024-12-09 15:00:00,177.53,177.87,177.09,177.31,17983.0,177.53,177.87,177.09,177.31,17983.0
2024-12-09 15:30:00,177.33,177.55,177.02,177.07,87226.0,177.33,177.55,177.02,177.07,87226.0
2024-12-10 09:30:00,176.52,177.08,173.86,175.16,5389.0,176.52,177.08,173.86,175.16,5389.0
2024-12-10 10:00:00,174.79,175.93,174.66,175.46,3874.0,174.79,175.93,174.66,175.46,3874.0
2024-12-10 10:30:00,175.33,176.68,175.33,176.68,5385.0,175.33,176.68,175.33,176.68,5385.0
2024-12-10 11:00:00,176.5,177.77,176.49,177.77,17853.0,176.5,177.77,176.49,177.77,17853.0
2024-12-10 11:30:00,177.86,177.86,177.15,177.49,5654.0,177.86,177.86,177.15,177.49,5654.0
2024-12-10 12:00:00,177.33,177.57,176.74,176.85,2695.0,177.33,177.57,176.74,176.85,2695.0
2024-12-10 12:30:00,177.05,177.69,177.05,177.45,1629.0,177.05,177.69,177.05,177.45,1629.0
2024-12-10 13:00:00,177.23,177.57,177.08,177.57,1895.0,177.23,177.57,177.08,177.57,1895.0
2024-12-10 13:30:00,177.38,177.59,177.15,177.17,2439.0,177.38,177.59,177.15,177.17,2439.0
2024-12-10 14:00:00,177.22,177.22,176.17,176.31,6551.0,177.22,177.22,176.17,176.31,6551.0
2024-12-10 14:30:00,176.19,176.34,175.98,176.14,3892.0,176.19,176.34,175.98,176.14,3892.0
2024-12-10 15:00:00,176.0,176.13,175.58,175.95,12346.0,176.0,176.13,175.58,175.95,12346.0
2024-12-10 15:30:00,175.93,176.26,175.61,176.11,41959.0,175.93,176.26,175.61,176.11,41959.0
2024-12-11 09:30:00,177.5,178.01,176.03,176.03,25547.0,177.5,178.01,176.03,176.03,25547.0
2024-12-11 10:00:00,176.76,176.79,175.82,176.11,5435.0,176.76,176.79,175.82,176.11,5435.0
2024-12-11 10:30:00,176.11,176.11,175.13,175.35,5233.0,176.11,176.11,175.13,175.35,5233.0
2024-12-11 11:00:00,175.35,175.96,174.99,175.57,13883.0,175.35,175.96,174.99,175.57,13883.0
2024-12-11 11:30:00,175.58,176.06,175.44,176.06,4888.0,175.58,176.06,175.44,176.06,4888.0
2024-12-11 12:00:00,176.12,176.13,175.59,175.59,2385.0,176.12,176.13,175.59,175.59,2385.0
2024-12-11 12:30:00,176.02,176.4,175.76,176.04,2076.0,176.02,176.4,175.76,176.04,2076.0
2024-12-11 13:00:00,176.06,176.31,175.94,176.19,3055.0,176.06,176.31,175.94,176.19,3055.0
2024-12-11 13:30:00,176.3,176.34,175.63,175.67,4500.0,176.3,176.34,175.63,175.67,4500.0
2024-12-11 14:00:00,175.7,176.26,175.66,176.22,4467.0,175.7,176.26,175.66,176.22,4467.0
2024-12-11 14:30:00,176.22,176.66,176.22,176.66,3168.0,176.22,176.66,176.22,176.66,3168.0
2024-12-11 15:00:00,176.68,176.78,175.73,175.73,7922.0,176.68,176.78,175.73,175.73,7922.0
2024-12-11 15:30:00,175.8,176.23,175.12,175.28,50499.0,175.8,176.23,175.12,175.28,50499.0
2024-12-12 09:30:00,175.18,175.51,173.71,173.71,4833.0,175.18,175.51,173.71,173.71,4833.0
2024-12-12 10:00:00,174.14,175.14,173.7,174.06,5457.0,174.14,175.14,173.7,174.06,5457.0
2024-12-12 10:30:00,173.99,174.39,173.39,174.39,15396.0,173.99,174.39,173.39,174.39,15396.0
2024-12-12 11:00:00,174.27,174.47,174.06,174.47,3212.0,174.27,174.47,174.06,174.47,3212.0
2024-12-12 11:30:00,174.68,175.01,173.91,173.91,2649.0,174.68,175.01,173.91,173.91,2649.0
2024-12-12 12:00:00,174.13,174.83,173.96,174.83,3719.0,174.13,174.83,173.96,174.83,3719.0
2024-12-12 12:30:00,174.96,174.96,174.73,174.84,2857.0,174.96,174.96,174.73,174.84,2857.0
2024-12-12 13:00:00,174.84,175.28,174.83,175.27,3758.0,174.84,175.28,174.83,175.27,3758.0
2024-12-12 13:30:00,175.0,175.13,174.91,175.12,19416.0,175.0,175.13,174.91,175.12,19416.0
2024-12-12 14:00:00,175.12,175.15,174.47,174.47,4959.0,175.12,175.15,174.47,174.47,4959.0
2024-12-12 14:30:00,174.59,174.94,174.5,174.66,7631.0,174.59,174.94,174.5,174.66,7631.0
2024-12-12 15:00:00,174.66,175.47,174.4,175.11,18229.0,174.66,175.47,174.4,175.11,18229.0
2024-12-12 15:30:00,175.15,175.32,174.64,174.92,46504.0,175.15,175.32,174.64,174.92,46504.0
2024-12-13 09:30:00,175.29,175.29,172.48,172.48,5246.0,175.29,175.29,172.48,172.48,5246.0
2024-12-13 10:00:00,172.59,173.25,172.05,172.91,21735.0,172.59,173.25,172.05,172.91,21735.0
2024-12-13 10:30:00,172.6,172.74,171.69,171.83,13722.0,172.6,172.74,171.69,171.83,13722.0
2024-12-13 11:00:00,171.63,172.99,171.63,172.99,8616.0,171.63,172.99,171.63,172.99,8616.0
2024-12-13 11:30:00,173.0,173.25,172.7,173.0,14406.0,173.0,173.25,172.7,173.0,14406.0
2024-12-13 12:00:00,172.87,173.01,172.06,172.1,6960.0,172.87,173.01,172.06,172.1,6960.0
2024-12-13 12:30:00,171.99,172.37,171.84,172.18,8439.0,171.99,172.37,171.84,172.18,8439.0
2024-12-13 13:00:00,171.97,172.41,171.69,171.8,19108.0,171.97,172.41,171.69,171.8,19108.0
2024-12-13 13:30:00,171.79,172.03,171.12,171.34,37240.0,171.79,172.03,171.12,171.34,37240.0
2024-12-13 14:00:00,171.19,171.87,171.19,171.67,11567.0,171.19,171.87,171.19,171.67,11567.0
2024-12-13 14:30:00,171.51,171.8,171.13,171.75,12623.0,171.51,171.8,171.13,171.75,12623.0
2024-12-13 15:00:00,171.69,172.09,171.54,171.75,15621.0,171.69,172.09,171.54,171.75,15621.0
2024-12-13 15:30:00,171.68,172.74,171.65,172.66,69420.0,171.68,172.74,171.65,172.66,69420.0
2024-12-16 09:30:00,171.24,173.16,171.24,172.77,12890.0,171.24,173.16,171.24,172.77,12890.0
2024-12-16 10:00:00,173.15,173.91,172.63,173.05,18739.0,173.15,173.91,172.63,173.05,18739.0
2024-12-16 10:30:00,173.06,173.69,172.54,172.59,9748.0,173.06,173.69,172.54,172.59,9748.0
2024-12-16 11:00:00,172.32,172.81,171.62,171.97,7860.0,172.32,172.81,171.62,171.97,7860.0
2024-12-16 11:30:00,171.86,172.43,171.76,172.29,3132.0,171.86,172.43,171.76,172.29,3132.0
2024-12-16 12:00:00,172.34,172.34,171.65,171.65,3413.0,172.34,172.34,171.65,171.65,3413.0
2024-12-16 12:30:00,171.65,171.76,171.5,171.66,4554.0,171.65,171.76,171.5,171.66,4554.0
2024-12-16 13:00:00,171.84,171.85,171.62,171.67,4090.0,171.84,171.85,171.62,171.67,4090.0
2024-12-16 13:30:00,171.67,171.82,171.47,171.65,6162.0,171.67,171.82,171.47,171.65,6162.0
2024-12-16 14:00:00,171.7,172.08,171.6,171.82,7109.0,171.7,172.08,171.6,171.82,7109.0
2024-12-16 14:30:00,171.77,172.32,171.46,172.24,7279.0,171.77,172.32,171.46,172.24,7279.0
2024-12-16 15:00:00,172.15,172.18,171.23,171.95,13676.0,172.15,172.18,171.23,171.95,13676.0
2024-12-16 15:30:00,171.95,172.8,171.82,172.56,53567.0,171.95,172.8,171.82,172.56,53567.0
2024-12-17 09:30:00,171.14,172.45,170.41,171.25,13031.0,171.14,172.45,170.41,171.25,13031.0
2024-12-17 10:00:00,171.21,171.21,169.96,169.98,20048.0,171.21,171.21,169.96,169.98,20048.0
2024-12-17 10:30:00,169.43,170.24,169.37,170.15,13945.0,169.43,170.24,169.37,170.15,13945.0
2024-12-17 11:00:00,170.49,170.77,169.59,170.0,9016.0,170.49,170.77,169.59,170.0,9016.0
2024-12-17 11:30:00,170.0,170.55,169.9,170.41,13620.0,170.0,170.55,169.9,170.41,13620.0
2024-12-17 12:00:00,170.44,170.99,169.77,170.78,18784.0,170.44,170.99,169.77,170.78,18784.0
2024-12-17 12:30:00,170.6,171.08,170.54,170.83,16595.0,170.6,171.08,170.54,170.83,16595.0
2024-12-17 13:00:00,170.83,171.17,170.43,170.46,8468.0,170.83,171.17,170.43,170.46,8468.0
2024-12-17 13:30:00,170.46,171.46,170.21,171.46,9685.0,170.46,171.46,170.21,171.46,9685.0
2024-12-17 14:00:00,171.32,171.69,170.92,170.94,21211.0,171.32,171.69,170.92,170.94,21211.0
2024-12-17 14:30:00,171.13,171.13,170.62,170.9,15469.0,171.13,171.13,170.62,170.9,15469.0
2024-12-17 15:00:00,171.09,171.31,170.75,171.06,29933.0,171.09,171.31,170.75,171.06,29933.0
2024-12-17 15:30:00,171.2,171.62,170.32,170.49,79227.0,171.2,171.62,170.32,170.49,79227.0
2024-12-18 09:30:00,171.87,173.13,171.12,172.39,39766.0,171.87,173.13,171.12,172.39,39766.0
2024-12-18 10:00:00,172.46,174.06,172.43,174.0,55372.0,172.46,174.06,172.43,174.0,55372.0
2024-12-18 10:30:00,173.99,175.05,173.59,174.5,41016.0,173.99,175.05,173.59,174.5,41016.0
2024-12-18 11:00:00,174.23,174.72,173.49,174.4,13583.0,174.23,174.72,173.49,174.4,13583.0
2024-12-18 11:30:00,174.4,174.4,173.26,173.51,17995.0,174.4,174.4,173.26,173.51,17995.0
2024-12-18 12:00:00,173.31,174.1,173.12,174.07,13838.0,173.31,174.1,173.12,174.07,13838.0
2024-12-18 12:30:00,174.12,174.38,173.76,173.77,17789.0,174.12,174.38,173.76,173.77,17789.0
2024-12-18 13:00:00,173.91,174.14,173.5,173.77,12284.0,173.91,174.14,173.5,173.77,12284.0
2024-12-18 13:30:00,173.89,174.2,173.39,174.2,8556.0,173.89,174.2,173.39,174.2,8556.0
2024-12-18 14:00:00,174.42,175.15,171.03,171.48,39919.0,174.42,175.15,171.03,171.48,39919.0
2024-12-18 14:30:00,171.21,172.2,169.58,169.58,76887.0,171.21,172.2,169.58,169.58,76887.0
2024-12-18 15:00:00,169.58,169.97,167.57,167.58,37046.0,169.58,169.97,167.57,167.58,37046.0
2024-12-18 15:30:00,167.66,168.46,166.45,167.37,139328.0,167.66,168.46,166.45,167.37,139328.0
2024-12-19 09:30:00,170.74,172.23,169.39,169.77,13977.0,170.74,172.23,169.39,169.77,13977.0
2024-12-19 10:00:00,169.72,170.3,169.02,169.16,27732.0,169.72,170.3,169.02,169.16,27732.0
2024-12-19 10:30:00,169.16,169.32,167.63,168.71,18898.0,169.16,169.32,167.63,168.71,18898.0
2024-12-19 11:00:00,168.75,169.73,167.57,169.73,18990.0,168.75,169.73,167.57,169.73,18990.0
2024-12-19 11:30:00,169.54,170.18,168.59,168.77,29399.0,169.54,170.18,168.59,168.77,29399.0
2024-12-19 12:00:00,168.74,169.28,168.28,168.73,17840.0,168.74,169.28,168.28,168.73,17840.0
2024-12-19 12:30:00,168.77,168.87,167.96,168.6,14489.0,168.77,168.87,167.96,168.6,14489.0
2024-12-19 13:00:00,168.3,168.77,167.8,168.52,13260.0,168.3,168.77,167.8,168.52,13260.0
2024-12-19 13:30:00,168.38,169.28,168.38,169.15,11930.0,168.38,169.28,168.38,169.15,11930.0
2024-12-19 14:00:00,169.53,169.59,169.0,169.3,15436.0,169.53,169.59,169.0,169.3,15436.0
2024-12-19 14:30:00,169.38,170.08,169.2,169.88,24952.0,169.38,170.08,169.2,169.88,24952.0
2024-12-19 15:00:00,170.01,170.23,169.61,170.02,29675.0,170.01,170.23,169.61,170.02,29675.0
2024-12-19 15:30:00,170.17,170.83,169.41,169.72,92007.0,170.17,170.83,169.41,169.72,92007.0
2024-12-20 09:30:00,168.51,170.22,167.29,169.71,35332.0,168.51,170.22,167.29,169.71,35332.0
2024-12-20 10:00:00,169.71,170.43,169.05,170.07,9651.0,169.71,170.43,169.05,170.07,9651.0
2024-12-20 10:30:00,170.26,171.9,170.26,171.55,9121.0,170.26,171.9,170.26,171.55,9121.0
2024-12-20 11:00:00,171.5,172.95,171.48,171.88,8291.0,171.5,172.95,171.48,171.88,8291.0
2024-12-20 11:30:00,172.03,173.18,171.9,172.97,8856.0,172.03,173.18,171.9,172.97,8856.0
2024-12-20 12:00:00,172.99,172.99,172.18,172.37,12131.0,172.99,172.99,172.18,172.37,12131.0
2024-12-20 12:30:00,172.36,172.36,171.41,171.83,5440.0,172.36,172.36,171.41,171.83,5440.0
2024-12-20 13:00:00,171.77,171.83,171.13,171.13,3648.0,171.77,171.83,171.13,171.13,3648.0
2024-12-20 13:30:00,171.32,171.55,170.93,171.27,6175.0,171.32,171.55,170.93,171.27,6175.0
2024-12-20 14:00:00,171.48,172.39,171.26,172.24,5249.0,171.48,172.39,171.26,172.24,5249.0
2024-12-20 14:30:00,172.4,172.52,171.37,171.46,48235.0,172.4,172.52,171.37,171.46,48235.0
2024-12-20 15:00:00,171.5,172.08,171.05,171.28,14661.0,171.5,172.08,171.05,171.28,14661.0
2024-12-20 15:30:00,171.28,171.28,170.08,170.28,146469.0,171.28,171.28,170.08,170.28,146469.0
2024-12-23 09:30:00,170.11,170.51,169.04,169.24,5316.0,170.11,170.51,169.04,169.24,5316.0
2024-12-23 10:00:00,169.52,170.28,169.07,170.12,13926.0,169.52,170.28,169.07,170.12,13926.0
2024-12-23 10:30:00,170.19,170.38,169.5,169.74,18499.0,170.19,170.38,169.5,169.74,18499.0
2024-12-23 11:00:00,169.74,170.11,169.12,169.25,7417.0,169.74,170.11,169.12,169.25,7417.0
2024-12-23 11:30:00,169.45,171.01,169.37,171.01,10940.0,169.45,171.01,169.37,171.01,10940.0
2024-12-23 12:00:00,171.26,171.26,170.68,170.8,4621.0,171.26,171.26,170.68,170.8,4621.0
2024-12-23 12:30:00,170.63,171.03,170.36,170.85,9449.0,170.63,171.03,170.36,170.85,9449.0
2024-12-23 13:00:00,170.86,171.26,170.85,171.19,8405.0,170.86,171.26,170.85,171.19,8405.0
2024-12-23 13:30:00,171.22,171.22,170.65,170.83,7280.0,171.22,171.22,170.65,170.83,7280.0
2024-12-23 14:00:00,170.8,170.85,170.28,170.52,14050.0,170.8,170.85,170.28,170.52,14050.0
2024-12-23 14:30:00,170.5,171.35,170.5,170.78,9515.0,170.5,171.35,170.5,170.78,9515.0
2024-12-23 15:00:00,170.81,171.11,170.55,171.0,6598.0,170.81,171.11,170.55,171.0,6598.0
2024-12-23 15:30:00,170.9,171.55,170.5,171.2,54853.0,170.9,171.55,170.5,171.2,54853.0
2024-12-24 09:30:00,171.78,172.73,171.5,172.14,4676.0,171.78,172.73,171.5,172.14,4676.0
2024-12-24 10:00:00,172.22,173.3,172.13,172.61,5831.0,172.22,173.3,172.13,172.61,5831.0
2024-12-24 10:30:00,172.43,173.18,172.33,172.84,3194.0,172.43,173.18,172.33,172.84,3194.0
2024-12-24 11:00:00,172.62,173.07,172.45,172.63,4620.0,172.62,173.07,172.45,172.63,4620.0
2024-12-24 11:30:00,172.5,173.3,172.5,172.9,9352.0,172.5,173.3,172.5,172.9,9352.0
2024-12-24 12:00:00,172.98,173.3,172.83,173.3,9957.0,172.98,173.3,172.83,173.3,9957.0
2024-12-24 12:30:00,173.26,174.16,173.04,173.98,32769.0,173.26,174.16,173.04,173.98,32769.0
2024-12-26 09:30:00,172.97,173.92,172.88,173.84,8002.0,172.97,173.92,172.88,173.84,8002.0
2024-12-26 10:00:00,173.45,174.9,173.2,174.45,3942.0,173.45,174.9,173.2,174.45,3942.0
2024-12-26 10:30:00,174.2,174.39,173.2,174.28,5697.0,174.2,174.39,173.2,174.28,5697.0
2024-12-26 11:00:00,173.95,175.08,173.95,174.46,7921.0,173.95,175.08,173.95,174.46,7921.0
2024-12-26 11:30:00,174.51,174.92,174.32,174.59,6344.0,174.51,174.92,174.32,174.59,6344.0
2024-12-26 12:00:00,174.43,174.46,173.7,173.88,3390.0,174.43,174.46,173.7,173.88,3390.0
2024-12-26 12:30:00,174.06,174.06,173.64,173.77,3032.0,174.06,174.06,173.64,173.77,3032.0
2024-12-26 13:00:00,173.77,174.14,173.67,173.92,7525.0,173.77,174.14,173.67,173.92,7525.0
2024-12-26 13:30:00,173.78,174.05,173.67,173.75,5513.0,173.78,174.05,173.67,173.75,5513.0
2024-12-26 14:00:00,173.88,174.13,173.43,173.83,34047.0,173.88,174.13,173.43,173.83,34047.0
2024-12-26 14:30:00,174.01,174.66,173.31,174.2,26294.0,174.01,174.66,173.31,174.2,26294.0
2024-12-26 15:00:00,173.95,174.2,173.85,174.03,8587.0,173.95,174.2,173.85,174.03,8587.0
2024-12-26 15:30:00,173.92,174.0,173.35,173.35,94140.0,173.92,174.0,173.35,173.35,94140.0
2024-12-27 09:30:00,172.72,173.06,172.08,172.75,4725.0,172.72,173.06,172.08,172.75,4725.0
2024-12-27 10:00:00,172.2,173.02,171.2,171.45,12995.0,172.2,173.02,171.2,171.45,12995.0
2024-12-27 10:30:00,171.17,172.31,171.17,172.08,5068.0,171.17,172.31,171.17,172.08,5068.0
2024-12-27 11:00:00,172.35,172.36,171.17,171.73,3518.0,172.35,172.36,171.17,171.73,3518.0
2024-12-27 11:30:00,171.62,171.63,170.73,170.73,10276.0,171.62,171.63,170.73,170.73,10276.0
2024-12-27 12:00:00,170.97,171.1,170.75,170.88,3368.0,170.97,171.1,170.75,170.88,3368.0
2024-12-27 12:30:00,170.87,170.97,170.43,170.75,3404.0,170.87,170.97,170.43,170.75,3404.0
2024-12-27 13:00:00,170.99,171.56,170.8,171.16,3623.0,170.99,171.56,170.8,171.16,3623.0
2024-12-27 13:30:00,171.16,172.07,171.02,171.87,4352.0,171.16,172.07,171.02,171.87,4352.0
2024-12-27 14:00:00,171.88,172.29,171.49,171.68,6366.0,171.88,172.29,171.49,171.68,6366.0
2024-12-27 14:30:00,171.62,172.24,171.61,172.0,3771.0,171.62,172.24,171.61,172.0,3771.0
2024-12-27 15:00:00,172.03,172.04,171.36,171.54,7276.0,172.03,172.04,171.36,171.54,7276.0
2024-12-27 15:30:00,171.43,172.28,171.27,171.74,43500.0,171.43,172.28,171.27,171.74,43500.0
2024-12-30 09:30:00,170.76,170.76,166.88,168.27,8501.0,170.76,170.76,166.88,168.27,8501.0
2024-12-30 10:00:00,167.95,168.93,167.81,168.15,10123.0,167.95,168.93,167.81,168.15,10123.0
2024-12-30 10:30:00,168.43,169.3,167.91,169.21,10216.0,168.43,169.3,167.91,169.21,10216.0
2024-12-30 11:00:00,169.38,170.29,169.11,169.73,6204.0,169.38,170.29,169.11,169.73,6204.0
2024-12-30 11:30:00,169.66,170.23,169.6,169.86,6923.0,169.66,170.23,169.6,169.86,6923.0
2024-12-30 12:00:00,169.96,170.49,169.89,170.09,9865.0,169.96,170.49,169.89,170.09,9865.0
2024-12-30 12:30:00,170.24,170.46,169.68,170.18,4459.0,170.24,170.46,169.68,170.18,4459.0
2024-12-30 13:00:00,170.15,170.16,169.57,169.57,6745.0,170.15,170.16,169.57,169.57,6745.0
2024-12-30 13:30:00,169.57,170.48,169.57,170.05,7791.0,169.57,170.48,169.57,170.05,7791.0
2024-12-30 14:00:00,170.11,170.21,169.26,169.47,8965.0,170.11,170.21,169.26,169.47,8965.0
2024-12-30 14:30:00,169.71,169.71,169.0,169.3,10865.0,169.71,169.71,169.0,169.3,10865.0
2024-12-30 15:00:00,169.22,169.97,169.05,169.36,30030.0,169.22,169.97,169.05,169.36,30030.0
2024-12-30 15:30:00,169.39,169.66,168.64,168.65,76599.0,169.39,169.66,168.64,168.65,76599.0
2024-12-31 09:30:00,169.17,170.17,168.07,169.97,4507.0,169.17,170.17,168.07,169.97,4507.0
2024-12-31 10:00:00,170.43,170.7,169.83,170.28,18085.0,170.43,170.7,169.83,170.28,18085.0
2024-12-31 10:30:00,170.04,170.04,169.39,169.5,5755.0,170.04,170.04,169.39,169.5,5755.0
2024-12-31 11:00:00,169.44,169.62,168.89,169.13,7756.0,169.44,169.62,168.89,169.13,7756.0
2024-12-31 11:30:00,169.12,169.15,168.62,168.85,6533.0,169.12,169.15,168.62,168.85,6533.0
2024-12-31 12:00:00,168.78,168.86,168.27,168.27,5135.0,168.78,168.86,168.27,168.27,5135.0
2024-12-31 12:30:00,168.11,168.94,168.05,168.94,3470.0,168.11,168.94,168.05,168.94,3470.0
2024-12-31 13:00:00,169.06,169.28,168.7,168.72,2128.0,169.06,169.28,168.7,168.72,2128.0
2024-12-31 13:30:00,168.44,169.53,168.44,169.4,6637.0,168.44,169.53,168.44,169.4,6637.0
2024-12-31 14:00:00,169.4,169.85,168.96,169.58,9063.0,169.4,169.85,168.96,169.58,9063.0
2024-12-31 14:30:00,169.59,169.98,169.32,169.97,7624.0,169.59,169.98,169.32,169.97,7624.0
2024-12-31 15:00:00,169.83,170.04,169.53,169.8,7433.0,169.83,170.04,169.53,169.8,7433.0
2024-12-31 15:30:00,169.8,170.0,169.41,169.84,43511.0,169.8,170.0,169.41,169.84,43511.0
2025-01-02 09:30:00,170.66,171.21,169.32,170.74,3914.0,170.66,171.21,169.32,170.74,3914.0
2025-01-02 10:00:00,170.81,171.66,169.8,170.48,12743.0,170.81,171.66,169.8,170.48,12743.0
2025-01-02 10:30:00,170.52,170.82,170.03,170.19,8339.0,170.52,170.82,170.03,170.19,8339.0
2025-01-02 11:00:00,170.15,170.3,169.4,169.77,8112.0,170.15,170.3,169.4,169.77,8112.0
2025-01-02 11:30:00,169.59,169.87,169.37,169.76,12444.0,169.59,169.87,169.37,169.76,12444.0
2025-01-02 12:00:00,169.77,170.23,169.17,169.18,7928.0,169.77,170.23,169.17,169.18,7928.0
2025-01-02 12:30:00,169.18,169.25,168.19,169.0,17811.0,169.18,169.25,168.19,169.0,17811.0
2025-01-02 13:00:00,169.03,169.11,168.25,168.58,7210.0,169.03,169.11,168.25,168.58,7210.0
2025-01-02 13:30:00,168.42,168.42,167.77,168.3,5008.0,168.42,168.42,167.77,168.3,5008.0
2025-01-02 14:00:00,168.0,168.56,167.88,168.12,7188.0,168.0,168.56,167.88,168.12,7188.0
2025-01-02 14:30:00,168.13,168.22,167.71,167.74,6814.0,168.13,168.22,167.71,167.74,6814.0
2025-01-02 15:00:00,167.72,168.21,167.65,167.97,6470.0,167.72,168.21,167.65,167.97,6470.0
2025-01-02 15:30:00,167.85,168.03,166.77,166.93,39909.0,167.85,168.03,166.77,166.93,39909.0
2025-01-03 09:30:00,167.39,168.09,165.15,165.45,5454.0,167.39,168.09,165.15,165.45,5454.0
2025-01-03 10:00:00,166.6,167.52,166.11,167.24,3877.0,166.6,167.52,166.11,167.24,3877.0
2025-01-03 10:30:00,167.24,167.77,166.95,167.19,3670.0,167.24,167.77,166.95,167.19,3670.0
2025-01-03 11:00:00,167.1,167.4,166.56,166.88,4828.0,167.1,167.4,166.56,166.88,4828.0
2025-01-03 11:30:00,167.11,168.0,166.97,167.71,5626.0,167.11,168.0,166.97,167.71,5626.0
2025-01-03 12:00:00,167.88,168.44,167.85,168.21,6384.0,167.88,168.44,167.85,168.21,6384.0
2025-01-03 12:30:00,167.95,168.24,167.85,167.88,3410.0,167.95,168.24,167.85,167.88,3410.0
2025-01-03 13:00:00,167.97,168.58,167.92,168.26,12225.0,167.97,168.58,167.92,168.26,12225.0
2025-01-03 13:30:00,168.68,169.01,168.44,169.01,6823.0,168.68,169.01,168.44,169.01,6823.0
2025-01-03 14:00:00,169.0,169.34,168.63,169.17,6446.0,169.0,169.34,168.63,169.17,6446.0
2025-01-03 14:30:00,169.2,169.59,169.18,169.31,8006.0,169.2,169.59,169.18,169.31,8006.0
2025-01-03 15:00:00,169.4,169.84,169.25,169.28,19299.0,169.4,169.84,169.25,169.28,19299.0
2025-01-03 15:30:00,169.32,169.68,169.1,169.33,46135.0,169.32,169.68,169.1,169.33,46135.0
2025-01-06 09:30:00,171.19,174.45,170.46,174.09,18104.0,171.19,174.45,170.46,174.09,18104.0
2025-01-06 10:00:00,174.16,174.24,172.56,173.05,24074.0,174.16,174.24,172.56,173.05,24074.0
2025-01-06 10:30:00,173.11,173.65,172.75,173.39,17746.0,173.11,173.65,172.75,173.39,17746.0
2025-01-06 11:00:00,173.52,174.36,173.41,174.25,14096.0,173.52,174.36,173.41,174.25,14096.0
2025-01-06 11:30:00,174.25,174.41,173.81,174.39,16057.0,174.25,174.41,173.81,174.39,16057.0
2025-01-06 12:00:00,174.27,174.52,173.74,173.76,18885.0,174.27,174.52,173.74,173.76,18885.0
2025-01-06 12:30:00,173.83,174.02,173.38,173.79,9915.0,173.83,174.02,173.38,173.79,9915.0
2025-01-06 13:00:00,173.6,173.6,173.27,173.45,2480.0,173.6,173.6,173.27,173.45,2480.0
2025-01-06 13:30:00,173.33,173.54,173.0,173.11,13146.0,173.33,173.54,173.0,173.11,13146.0
2025-01-06 14:00:00,173.11,173.48,172.52,173.44,8208.0,173.11,173.48,172.52,173.44,8208.0
2025-01-06 14:30:00,173.41,173.66,173.0,173.0,21181.0,173.41,173.66,173.0,173.0,21181.0
2025-01-06 15:00:00,173.0,173.06,172.42,172.66,18432.0,173.0,173.06,172.42,172.66,18432.0
2025-01-06 15:30:00,172.67,173.17,172.5,172.83,55800.0,172.67,173.17,172.5,172.83,55800.0
2025-01-07 09:30:00,174.14,174.89,173.68,174.55,13239.0,174.14,174.89,173.68,174.55,13239.0
2025-01-07 10:00:00,173.94,174.06,172.59,173.85,7833.0,173.94,174.06,172.59,173.85,7833.0
2025-01-07 10:30:00,173.72,174.05,172.49,174.05,4471.0,173.72,174.05,172.49,174.05,4471.0
2025-01-07 11:00:00,174.3,174.69,173.6,173.76,9590.0,174.3,174.69,173.6,173.76,9590.0
2025-01-07 11:30:00,173.76,173.76,173.06,173.06,5078.0,173.76,173.76,173.06,173.06,5078.0
2025-01-07 12:00:00,173.09,173.75,173.09,173.58,5870.0,173.09,173.75,173.09,173.58,5870.0
2025-01-07 12:30:00,173.77,173.77,173.07,173.25,3600.0,173.77,173.77,173.07,173.25,3600.0
2025-01-07 13:00:00,173.42,173.8,173.28,173.71,4280.0,173.42,173.8,173.28,173.71,4280.0
2025-01-07 13:30:00,173.69,173.81,173.5,173.5,5011.0,173.69,173.81,173.5,173.5,5011.0
2025-01-07 14:00:00,173.52,173.59,173.18,173.52,7034.0,173.52,173.59,173.18,173.52,7034.0
2025-01-07 14:30:00,173.37,173.71,173.04,173.08,13540.0,173.37,173.71,173.04,173.08,13540.0
2025-01-07 15:00:00,173.04,173.26,172.15,172.52,17096.0,173.04,173.26,172.15,172.52,17096.0
2025-01-07 15:30:00,172.26,173.59,172.24,173.43,86279.0,172.26,173.59,172.24,173.43,86279.0
2025-01-08 09:30:00,171.86,172.23,170.36,170.4,8623.0,171.86,172.23,170.36,170.4,8623.0
2025-01-08 10:00:00,170.62,172.44,170.62,171.02,10430.0,170.62,172.44,170.62,171.02,10430.0
2025-01-08 10:30:00,171.0,172.19,170.96,172.09,4598.0,171.0,172.19,170.96,172.09,4598.0
2025-01-08 11:00:00,172.23,172.99,172.23,172.62,5477.0,172.23,172.99,172.23,172.62,5477.0
2025-01-08 11:30:00,172.67,173.22,172.44,172.65,5678.0,172.67,173.22,172.44,172.65,5678.0
2025-01-08 12:00:00,172.39,172.52,171.83,171.83,3271.0,172.39,172.52,171.83,171.83,3271.0
2025-01-08 12:30:00,171.75,172.58,171.75,172.45,2769.0,171.75,172.58,171.75,172.45,2769.0
2025-01-08 13:00:00,172.78,173.07,172.58,172.79,10451.0,172.78,173.07,172.58,172.79,10451.0
2025-01-08 13:30:00,172.71,172.75,172.0,172.31,4227.0,172.71,172.75,172.0,172.31,4227.0
2025-01-08 14:00:00,172.28,173.16,172.1,173.01,5523.0,172.28,173.16,172.1,173.01,5523.0
2025-01-08 14:30:00,172.95,173.08,172.68,173.0,8408.0,172.95,173.08,172.68,173.0,8408.0
2025-01-08 15:00:00,173.09,173.2,172.5,173.02,14865.0,173.09,173.2,172.5,173.02,14865.0
2025-01-08 15:30:00,173.02,173.3,172.81,173.24,69660.0,173.02,173.3,172.81,173.24,69660.0
2025-01-10 09:30:00,170.61,171.66,169.65,170.75,13935.0,170.61,171.66,169.65,170.75,13935.0
2025-01-10 10:00:00,170.18,172.29,169.72,172.29,10464.0,170.18,172.29,169.72,172.29,10464.0
2025-01-10 10:30:00,172.34,172.44,171.19,171.78,6422.0,172.34,172.44,171.19,171.78,6422.0
2025-01-10 11:00:00,171.57,171.57,170.43,170.64,5972.0,171.57,171.57,170.43,170.64,5972.0
2025-01-10 11:30:00,170.58,171.14,170.29,170.39,6009.0,170.58,171.14,170.29,170.39,6009.0
2025-01-10 12:00:00,170.25,170.52,169.9,170.38,4161.0,170.25,170.52,169.9,170.38,4161.0
2025-01-10 12:30:00,170.42,170.65,170.14,170.55,4396.0,170.42,170.65,170.14,170.55,4396.0
2025-01-10 13:00:00,170.47,171.32,170.31,171.06,5531.0,170.47,171.32,170.31,171.06,5531.0
2025-01-10 13:30:00,171.05,171.51,171.04,171.44,4436.0,171.05,171.51,171.04,171.44,4436.0
2025-01-10 14:00:00,171.3,171.33,170.82,171.31,6641.0,171.3,171.33,170.82,171.31,6641.0
2025-01-10 14:30:00,171.19,171.9,170.99,171.75,15087.0,171.19,171.9,170.99,171.75,15087.0
2025-01-10 15:00:00,171.68,171.71,170.83,171.04,20928.0,171.68,171.71,170.83,171.04,20928.0
2025-01-10 15:30:00,171.07,171.34,170.51,170.81,94455.0,171.07,171.34,170.51,170.81,94455.0
2025-01-13 09:30:00,168.88,170.54,168.01,170.49,14367.0,168.88,170.54,168.01,170.49,14367.0
2025-01-13 10:00:00,170.49,170.9,169.86,170.22,10586.0,170.49,170.9,169.86,170.22,10586.0
2025-01-13 10:30:00,170.37,171.56,170.37,171.56,4523.0,170.37,171.56,170.37,171.56,4523.0
2025-01-13 11:00:00,171.62,171.96,171.08,171.71,4970.0,171.62,171.96,171.08,171.71,4970.0
2025-01-13 11:30:00,171.67,171.7,171.24,171.24,4028.0,171.67,171.7,171.24,171.24,4028.0
2025-01-13 12:00:00,171.07,171.89,171.07,171.66,3324.0,171.07,171.89,171.07,171.66,3324.0
2025-01-13 12:30:00,171.66,171.86,171.39,171.86,9214.0,171.66,171.86,171.39,171.86,9214.0
2025-01-13 13:00:00,171.83,172.84,171.83,172.84,18287.0,171.83,172.84,171.83,172.84,18287.0
2025-01-13 13:30:00,172.73,173.74,172.72,173.7,7636.0,172.73,173.74,172.72,173.7,7636.0
2025-01-13 14:00:00,173.7,174.29,173.53,174.29,32891.0,173.7,174.29,173.53,174.29,32891.0
2025-01-13 14:30:00,174.55,175.11,174.36,174.88,10928.0,174.55,175.11,174.36,174.88,10928.0
2025-01-13 15:00:00,174.73,174.77,174.52,174.62,6907.0,174.73,174.77,174.52,174.62,6907.0
2025-01-13 15:30:00,174.64,175.4,174.54,175.39,73262.0,174.64,175.4,174.54,175.39,73262.0
2025-01-14 09:30:00,176.65,177.64,176.24,176.88,6406.0,176.65,177.64,176.24,176.88,6406.0
2025-01-14 10:00:00,176.85,178.37,176.81,178.0,33872.0,176.85,178.37,176.81,178.0,33872.0
2025-01-14 10:30:00,178.08,179.21,178.08,178.89,63627.0,178.08,179.21,178.08,178.89,63627.0
2025-01-14 11:00:00,178.56,178.85,177.1,177.1,12006.0,178.56,178.85,177.1,177.1,12006.0
2025-01-14 11:30:00,177.11,177.4,176.85,176.95,9806.0,177.11,177.4,176.85,176.95,9806.0
2025-01-14 12:00:00,176.95,177.21,176.66,177.18,24583.0,176.95,177.21,176.66,177.18,24583.0
2025-01-14 12:30:00,176.97,177.96,176.84,177.73,3623.0,176.97,177.96,176.84,177.73,3623.0
2025-01-14 13:00:00,178.03,178.67,177.97,178.67,2010.0,178.03,178.67,177.97,178.67,2010.0
2025-01-14 13:30:00,178.96,179.21,178.81,178.87,6613.0,178.96,179.21,178.81,178.87,6613.0
2025-01-14 14:00:00,178.81,179.15,178.55,178.71,4641.0,178.81,179.15,178.55,178.71,4641.0
2025-01-14 14:30:00,178.8,178.87,177.53,177.74,4519.0,178.8,178.87,177.53,177.74,4519.0
2025-01-14 15:00:00,177.94,178.28,177.41,178.13,6211.0,177.94,178.28,177.41,178.13,6211.0
2025-01-14 15:30:00,178.2,179.08,178.05,178.96,33939.0,178.2,179.08,178.05,178.96,33939.0
2025-01-15 09:30:00,184.05,184.81,183.27,184.4,13711.0,184.05,184.81,183.27,184.4,13711.0
2025-01-15 10:00:00,184.19,184.55,183.62,184.16,16430.0,184.19,184.55,183.62,184.16,16430.0
2025-01-15 10:30:00,184.13,184.16,182.08,182.32,8902.0,184.13,184.16,182.08,182.32,8902.0
2025-01-15 11:00:00,182.39,183.04,182.29,182.46,10581.0,182.39,183.04,182.29,182.46,10581.0
2025-01-15 11:30:00,182.26,182.26,181.41,181.83,6459.0,182.26,182.26,181.41,181.83,6459.0
2025-01-15 12:00:00,182.0,183.01,181.83,182.8,33871.0,182.0,183.01,181.83,182.8,33871.0
2025-01-15 12:30:00,182.97,182.97,182.51,182.66,16269.0,182.97,182.97,182.51,182.66,16269.0
2025-01-15 13:00:00,182.66,182.66,181.94,182.51,10831.0,182.66,182.66,181.94,182.51,10831.0
2025-01-15 13:30:00,182.75,182.75,181.74,182.04,4290.0,182.75,182.75,181.74,182.04,4290.0
2025-01-15 14:00:00,182.21,182.41,181.71,182.25,7940.0,182.21,182.41,181.71,182.25,7940.0
2025-01-15 14:30:00,182.2,182.49,182.1,182.1,7587.0,182.2,182.49,182.1,182.1,7587.0
2025-01-15 15:00:00,182.09,182.45,181.93,182.38,7500.0,182.09,182.45,181.93,182.38,7500.0
2025-01-15 15:30:00,182.37,182.74,182.17,182.32,76755.0,182.37,182.74,182.17,182.32,76755.0
2025-01-16 09:30:00,182.5,182.82,182.0,182.0,10951.0,182.5,182.82,182.0,182.0,10951.0
2025-01-16 10:00:00,182.0,182.8,181.38,182.8,6393.0,182.0,182.8,181.38,182.8,6393.0
2025-01-16 10:30:00,183.1,183.76,182.57,183.52,6152.0,183.1,183.76,182.57,183.52,6152.0
2025-01-16 11:00:00,183.77,183.96,183.45,183.73,6934.0,183.77,183.96,183.45,183.73,6934.0
2025-01-16 11:30:00,183.86,183.96,183.34,183.66,5318.0,183.86,183.96,183.34,183.66,5318.0
2025-01-16 12:00:00,183.66,183.79,183.42,183.55,6113.0,183.66,183.79,183.42,183.55,6113.0
2025-01-16 12:30:00,183.42,183.52,183.15,183.31,2294.0,183.42,183.52,183.15,183.31,2294.0
2025-01-16 13:00:00,183.21,183.38,182.85,182.85,3247.0,183.21,183.38,182.85,182.85,3247.0
2025-01-16 13:30:00,182.72,182.72,182.29,182.33,1300.0,182.72,182.72,182.29,182.33,1300.0
2025-01-16 14:00:00,182.33,182.77,182.33,182.69,4393.0,182.33,182.77,182.33,182.69,4393.0
2025-01-16 14:30:00,182.72,182.76,182.5,182.58,6440.0,182.72,182.76,182.5,182.58,6440.0
2025-01-16 15:00:00,182.74,182.89,182.65,182.65,4097.0,182.74,182.89,182.65,182.65,4097.0
2025-01-16 15:30:00,182.83,183.67,182.74,182.76,28317.0,182.83,183.67,182.74,182.76,28317.0
2025-01-17 09:30:00,184.92,185.66,184.2,184.96,21391.0,184.92,185.66,184.2,184.96,21391.0
2025-01-17 10:00:00,184.71,185.03,184.49,185.0,14416.0,184.71,185.03,184.49,185.0,14416.0
2025-01-17 10:30:00,185.1,185.2,184.8,184.93,9816.0,185.1,185.2,184.8,184.93,9816.0
2025-01-17 11:00:00,184.96,185.05,184.64,184.85,5897.0,184.96,185.05,184.64,184.85,5897.0
2025-01-17 11:30:00,184.87,185.23,184.85,185.05,7479.0,184.87,185.23,184.85,185.05,7479.0
2025-01-17 12:00:00,184.9,185.01,184.64,184.64,7173.0,184.9,185.01,184.64,184.64,7173.0
2025-01-17 12:30:00,184.79,184.99,184.63,184.92,6063.0,184.79,184.99,184.63,184.92,6063.0
2025-01-17 13:00:00,184.79,184.95,184.5,184.7,5321.0,184.79,184.95,184.5,184.7,5321.0
2025-01-17 13:30:00,184.73,184.94,184.62,184.7,5014.0,184.73,184.94,184.62,184.7,5014.0
2025-01-17 14:00:00,184.73,185.09,184.72,184.94,7304.0,184.73,185.09,184.72,184.94,7304.0
2025-01-17 14:30:00,184.94,185.23,184.87,185.05,15662.0,184.94,185.23,184.87,185.05,15662.0
2025-01-17 15:00:00,185.0,186.08,185.0,185.81,18007.0,185.0,186.08,185.0,185.81,18007.0
2025-01-17 15:30:00,185.87,186.2,185.2,185.21,63537.0,185.87,186.2,185.2,185.21,63537.0
2025-01-21 09:30:00,187.95,187.95,186.75,186.95,33412.0,187.95,187.95,186.75,186.95,33412.0
2025-01-21 10:00:00,186.56,187.15,186.47,186.88,11195.0,186.56,187.15,186.47,186.88,11195.0
2025-01-21 10:30:00,186.96,187.1,185.82,186.11,30083.0,186.96,187.1,185.82,186.11,30083.0
2025-01-21 11:00:00,185.95,186.49,185.54,186.23,10561.0,185.95,186.49,185.54,186.23,10561.0
2025-01-21 11:30:00,186.66,186.69,185.89,185.89,5058.0,186.66,186.69,185.89,185.89,5058.0
2025-01-21 12:00:00,185.85,186.35,185.78,186.35,6473.0,185.85,186.35,185.78,186.35,6473.0
2025-01-21 12:30:00,186.35,186.71,186.25,186.6,8401.0,186.35,186.71,186.25,186.6,8401.0
2025-01-21 13:00:00,186.73,186.9,186.41,186.41,5419.0,186.73,186.9,186.41,186.41,5419.0
2025-01-21 13:30:00,186.41,186.67,186.11,186.21,5579.0,186.41,186.67,186.11,186.21,5579.0
2025-01-21 14:00:00,186.11,186.26,185.83,186.18,35471.0,186.11,186.26,185.83,186.18,35471.0
2025-01-21 14:30:00,186.09,186.09,185.5,185.67,7776.0,186.09,186.09,185.5,185.67,7776.0
2025-01-21 15:00:00,185.59,185.64,185.11,185.37,15214.0,185.59,185.64,185.11,185.37,15214.0
2025-01-21 15:30:00,185.34,186.18,184.84,185.22,110046.0,185.34,186.18,184.84,185.22,110046.0
2025-01-22 09:30:00,184.97,184.97,183.42,183.47,2505.0,184.97,184.97,183.42,183.47,2505.0
2025-01-22 10:00:00,183.47,184.43,183.0,183.12,5169.0,183.47,184.43,183.0,183.12,5169.0
2025-01-22 10:30:00,182.99,183.41,182.56,182.57,9463.0,182.99,183.41,182.56,182.57,9463.0
2025-01-22 11:00:00,182.37,183.54,182.16,183.21,4733.0,182.37,183.54,182.16,183.21,4733.0
2025-01-22 11:30:00,183.26,183.31,182.66,183.12,2103.0,183.26,183.31,182.66,183.12,2103.0
2025-01-22 12:00:00,182.9,183.07,182.69,182.69,3074.0,182.9,183.07,182.69,182.69,3074.0
2025-01-22 12:30:00,182.85,182.88,182.21,182.23,2100.0,182.85,182.88,182.21,182.23,2100.0
2025-01-22 13:00:00,182.38,182.73,182.23,182.36,5114.0,182.38,182.73,182.23,182.36,5114.0
2025-01-22 13:30:00,182.38,182.83,182.35,182.75,7077.0,182.38,182.83,182.35,182.75,7077.0
2025-01-22 14:00:00,182.75,182.84,182.47,182.47,5361.0,182.75,182.84,182.47,182.47,5361.0
2025-01-22 14:30:00,182.61,182.88,182.51,182.7,12497.0,182.61,182.88,182.51,182.7,12497.0
2025-01-22 15:00:00,182.7,183.28,182.67,182.94,34409.0,182.7,183.28,182.67,182.94,34409.0
2025-01-22 15:30:00,182.79,183.02,182.35,182.47,54206.0,182.79,183.02,182.35,182.47,54206.0
2025-01-23 09:30:00,181.93,182.68,181.92,182.44,5241.0,181.93,182.68,181.92,182.44,5241.0
2025-01-23 10:00:00,182.4,184.18,182.39,183.93,10676.0,182.4,184.18,182.39,183.93,10676.0
2025-01-23 10:30:00,184.12,184.31,183.63,184.25,28963.0,184.12,184.31,183.63,184.25,28963.0
2025-01-23 11:00:00,184.25,184.71,184.13,184.41,33234.0,184.25,184.71,184.13,184.41,33234.0
2025-01-23 11:30:00,184.64,184.87,184.36,184.84,22390.0,184.64,184.87,184.36,184.84,22390.0
2025-01-23 12:00:00,184.84,184.9,184.67,184.67,16135.0,184.84,184.9,184.67,184.67,16135.0
2025-01-23 12:30:00,184.59,184.9,184.54,184.8,8417.0,184.59,184.9,184.54,184.8,8417.0
2025-01-23 13:00:00,184.87,185.85,184.84,185.32,14240.0,184.87,185.85,184.84,185.32,14240.0
2025-01-23 13:30:00,185.3,185.42,185.13,185.21,6420.0,185.3,185.42,185.13,185.21,6420.0
2025-01-23 14:00:00,185.21,185.28,185.07,185.17,4358.0,185.21,185.28,185.07,185.17,4358.0
2025-01-23 14:30:00,185.17,185.49,185.06,185.24,5891.0,185.17,185.49,185.06,185.24,5891.0
2025-01-23 15:00:00,185.26,185.61,185.23,185.37,9423.0,185.26,185.61,185.23,185.37,9423.0
2025-01-23 15:30:00,185.35,185.5,184.7,185.17,61556.0,185.35,185.5,184.7,185.17,61556.0
2025-01-24 09:30:00,182.27,183.57,182.07,182.35,7670.0,182.27,183.57,182.07,182.35,7670.0
2025-01-24 10:00:00,183.24,184.92,182.94,184.56,21227.0,183.24,184.92,182.94,184.56,21227.0
2025-01-24 10:30:00,184.58,184.68,183.65,184.48,12849.0,184.58,184.68,183.65,184.48,12849.0
2025-01-24 11:00:00,184.52,184.52,184.18,184.18,3355.0,184.52,184.52,184.18,184.18,3355.0
2025-01-24 11:30:00,184.14,184.3,183.27,183.36,8414.0,184.14,184.3,183.27,183.36,8414.0
2025-01-24 12:00:00,183.27,183.68,182.09,182.09,15457.0,183.27,183.68,182.09,182.09,15457.0
2025-01-24 12:30:00,182.0,182.26,181.15,181.18,13827.0,182.0,182.26,181.15,181.18,13827.0
2025-01-24 13:00:00,181.44,181.59,181.17,181.35,9334.0,181.44,181.59,181.17,181.35,9334.0
2025-01-24 13:30:00,181.17,181.66,181.17,181.28,6804.0,181.17,181.66,181.17,181.28,6804.0
2025-01-24 14:00:00,181.38,181.64,181.26,181.4,10972.0,181.38,181.64,181.26,181.4,10972.0
2025-01-24 14:30:00,181.5,181.72,181.13,181.35,15477.0,181.5,181.72,181.13,181.35,15477.0
2025-01-24 15:00:00,181.31,181.74,181.23,181.7,7529.0,181.31,181.74,181.23,181.7,7529.0
2025-01-24 15:30:00,181.73,182.82,181.69,182.59,46491.0,181.73,182.82,181.69,182.59,46491.0
2025-01-27 09:30:00,182.32,185.76,182.32,185.69,8624.0,182.32,185.76,182.32,185.69,8624.0
2025-01-27 10:00:00,186.07,186.25,184.89,185.22,23959.0,186.07,186.25,184.89,185.22,23959.0
2025-01-27 10:30:00,185.22,185.47,184.86,184.87,4655.0,185.22,185.47,184.86,184.87,4655.0
2025-01-27 11:00:00,184.64,185.02,184.46,184.59,4110.0,184.64,185.02,184.46,184.59,4110.0
2025-01-27 11:30:00,184.49,184.9,184.29,184.9,11398.0,184.49,184.9,184.29,184.9,11398.0
2025-01-27 12:00:00,184.65,185.89,184.65,185.44,8331.0,184.65,185.89,184.65,185.44,8331.0
2025-01-27 12:30:00,185.4,185.95,185.05,185.06,5972.0,185.4,185.95,185.05,185.06,5972.0
2025-01-27 13:00:00,184.98,185.48,184.98,185.06,7102.0,184.98,185.48,184.98,185.06,7102.0
2025-01-27 13:30:00,185.13,185.24,184.98,185.01,10875.0,185.13,185.24,184.98,185.01,10875.0
2025-01-27 14:00:00,185.19,185.23,184.67,185.15,10858.0,185.19,185.23,184.67,185.15,10858.0
2025-01-27 14:30:00,185.15,185.17,184.52,184.52,5611.0,185.15,185.17,184.52,184.52,5611.0
2025-01-27 15:00:00,184.56,185.26,184.56,185.09,9296.0,184.56,185.26,184.56,185.09,9296.0
2025-01-27 15:30:00,185.14,185.95,184.92,185.58,80278.0,185.14,185.95,184.92,185.58,80278.0
2025-01-28 09:30:00,185.81,186.27,185.11,185.99,15996.0,185.81,186.27,185.11,185.99,15996.0
2025-01-28 10:00:00,185.78,186.4,185.72,185.84,8438.0,185.78,186.4,185.72,185.84,8438.0
2025-01-28 10:30:00,185.82,186.43,185.59,186.41,5599.0,185.82,186.43,185.59,186.41,5599.0
2025-01-28 11:00:00,186.4,186.86,185.94,185.95,15440.0,186.4,186.86,185.94,185.95,15440.0
2025-01-28 11:30:00,185.95,185.95,185.47,185.52,18349.0,185.95,185.95,185.47,185.52,18349.0
2025-01-28 12:00:00,185.51,186.78,185.28,186.78,17641.0,185.51,186.78,185.28,186.78,17641.0
2025-01-28 12:30:00,186.7,186.8,186.36,186.37,3400.0,186.7,186.8,186.36,186.37,3400.0
2025-01-28 13:00:00,186.48,187.0,186.47,186.77,4829.0,186.48,187.0,186.47,186.77,4829.0
2025-01-28 13:30:00,186.84,186.96,186.29,186.3,11096.0,186.84,186.96,186.29,186.3,11096.0
2025-01-28 14:00:00,186.19,186.46,186.01,186.46,3727.0,186.19,186.46,186.01,186.46,3727.0
2025-01-28 14:30:00,186.4,186.87,186.21,186.83,6847.0,186.4,186.87,186.21,186.83,6847.0
2025-01-28 15:00:00,186.86,187.78,186.8,187.45,21129.0,186.86,187.78,186.8,187.45,21129.0
2025-01-28 15:30:00,187.46,187.91,187.44,187.85,49368.0,187.46,187.91,187.44,187.85,49368.0
2025-01-29 09:30:00,187.76,189.66,186.93,187.45,18153.0,187.76,189.66,186.93,187.45,18153.0
2025-01-29 10:00:00,187.53,187.66,185.87,186.03,28389.0,187.53,187.66,185.87,186.03,28389.0
2025-01-29 10:30:00,186.03,186.07,185.35,185.52,7969.0,186.03,186.07,185.35,185.52,7969.0
2025-01-29 11:00:00,185.43,185.8,185.04,185.24,8774.0,185.43,185.8,185.04,185.24,8774.0
2025-01-29 11:30:00,185.25,186.43,185.25,186.23,2921.0,185.25,186.43,185.25,186.23,2921.0
2025-01-29 12:00:00,186.18,186.81,186.18,186.58,7144.0,186.18,186.81,186.18,186.58,7144.0
2025-01-29 12:30:00,186.65,186.71,186.5,186.64,6747.0,186.65,186.71,186.5,186.64,6747.0
2025-01-29 13:00:00,186.79,187.1,186.47,187.0,4092.0,186.79,187.1,186.47,187.0,4092.0
2025-01-29 13:30:00,187.03,187.49,186.87,187.47,8176.0,187.03,187.49,186.87,187.47,8176.0
2025-01-29 14:00:00,187.47,187.47,186.02,186.59,10993.0,187.47,187.47,186.02,186.59,10993.0
2025-01-29 14:30:00,186.4,187.85,186.4,187.17,27069.0,186.4,187.85,186.4,187.17,27069.0
2025-01-29 15:00:00,186.89,187.63,186.47,187.33,7866.0,186.89,187.63,186.47,187.33,7866.0
2025-01-29 15:30:00,187.32,187.95,187.06,187.82,75416.0,187.32,187.95,187.06,187.82,75416.0
2025-01-30 09:30:00,190.0,191.4,188.75,191.15,34861.0,190.0,191.4,188.75,191.15,34861.0
2025-01-30 10:00:00,191.3,191.5,190.56,191.01,32232.0,191.3,191.5,190.56,191.01,32232.0
2025-01-30 10:30:00,191.36,192.3,191.03,191.07,13852.0,191.36,192.3,191.03,191.07,13852.0
2025-01-30 11:00:00,191.07,192.3,191.07,192.24,7745.0,191.07,192.3,191.07,192.24,7745.0
2025-01-30 11:30:00,192.14,192.41,191.87,192.35,19445.0,192.14,192.41,191.87,192.35,19445.0
2025-01-30 12:00:00,192.25,192.35,191.62,192.09,5372.0,192.25,192.35,191.62,192.09,5372.0
2025-01-30 12:30:00,192.15,192.89,192.15,192.68,10205.0,192.15,192.89,192.15,192.68,10205.0
2025-01-30 13:00:00,192.69,193.3,192.69,192.9,5643.0,192.69,193.3,192.69,192.9,5643.0
2025-01-30 13:30:00,192.81,193.36,192.81,193.15,8169.0,192.81,193.36,192.81,193.15,8169.0
2025-01-30 14:00:00,192.96,193.04,192.56,192.87,8897.0,192.96,193.04,192.56,192.87,8897.0
2025-01-30 14:30:00,192.89,192.94,192.42,192.42,7933.0,192.89,192.94,192.42,192.42,7933.0
2025-01-30 15:00:00,192.4,192.85,192.3,192.7,10489.0,192.4,192.85,192.3,192.7,10489.0
2025-01-30 15:30:00,192.7,192.72,190.11,191.64,44568.0,192.7,192.72,190.11,191.64,44568.0
2025-01-31 09:30:00,191.04,191.11,190.28,190.67,4846.0,191.04,191.11,190.28,190.67,4846.0
2025-01-31 10:00:00,190.49,191.16,190.44,191.16,5711.0,190.49,191.16,190.44,191.16,5711.0
2025-01-31 10:30:00,191.18,191.18,190.47,190.59,7155.0,191.18,191.18,190.47,190.59,7155.0
2025-01-31 11:00:00,190.69,190.69,189.95,190.1,8782.0,190.69,190.69,189.95,190.1,8782.0
2025-01-31 11:30:00,190.24,191.0,190.16,190.4,7988.0,190.24,191.0,190.16,190.4,7988.0
2025-01-31 12:00:00,190.21,190.7,190.05,190.7,4512.0,190.21,190.7,190.05,190.7,4512.0
2025-01-31 12:30:00,190.78,190.9,190.69,190.8,4784.0,190.78,190.9,190.69,190.8,4784.0
2025-01-31 13:00:00,190.87,191.35,190.26,190.44,23442.0,190.87,191.35,190.26,190.44,23442.0
2025-01-31 13:30:00,190.2,190.2,188.79,188.8,6841.0,190.2,190.2,188.79,188.8,6841.0
2025-01-31 14:00:00,188.62,189.05,188.19,188.88,12752.0,188.62,189.05,188.19,188.88,12752.0
2025-01-31 14:30:00,189.1,189.34,188.4,189.05,8307.0,189.1,189.34,188.4,189.05,8307.0
2025-01-31 15:00:00,189.0,189.02,187.02,187.22,39003.0,189.0,189.02,187.02,187.22,39003.0
2025-01-31 15:30:00,187.27,188.8,187.21,188.55,92509.0,187.27,188.8,187.21,188.55,92509.0
2025-02-03 09:30:00,183.71,184.46,181.92,182.8,13207.0,183.71,184.46,181.92,182.8,13207.0
2025-02-03 10:00:00,183.61,186.03,182.84,185.79,38512.0,183.61,186.03,182.84,185.79,38512.0
2025-02-03 10:30:00,186.01,186.99,185.69,186.33,32077.0,186.01,186.99,185.69,186.33,32077.0
2025-02-03 11:00:00,186.31,186.7,185.91,185.91,27959.0,186.31,186.7,185.91,185.91,27959.0
2025-02-03 11:30:00,185.87,187.01,185.81,186.32,6139.0,185.87,187.01,185.81,186.32,6139.0
2025-02-03 12:00:00,186.32,186.92,185.81,186.24,18799.0,186.32,186.92,185.81,186.24,18799.0
2025-02-03 12:30:00,186.24,186.24,185.54,185.75,22668.0,186.24,186.24,185.54,185.75,22668.0
2025-02-03 13:00:00,185.51,186.87,185.5,186.7,7523.0,185.51,186.87,185.5,186.7,7523.0
2025-02-03 13:30:00,186.7,186.9,185.9,186.38,25079.0,186.7,186.9,185.9,186.38,25079.0
2025-02-03 14:00:00,186.33,187.22,186.33,186.67,23899.0,186.33,187.22,186.33,186.67,23899.0
2025-02-03 14:30:00,186.64,187.08,186.63,186.95,7001.0,186.64,187.08,186.63,186.95,7001.0
2025-02-03 15:00:00,186.87,187.19,186.62,186.85,16513.0,186.87,187.19,186.62,186.85,16513.0
2025-02-03 15:30:00,186.87,186.97,185.82,186.18,77676.0,186.87,186.97,185.82,186.18,77676.0
2025-02-04 09:30:00,186.66,188.3,186.66,188.28,7200.0,186.66,188.3,186.66,188.28,7200.0
2025-02-04 10:00:00,188.87,190.43,188.64,189.95,9576.0,188.87,190.43,188.64,189.95,9576.0
2025-02-04 10:30:00,190.18,190.62,189.7,189.75,8660.0,190.18,190.62,189.7,189.75,8660.0
2025-02-04 11:00:00,189.61,190.57,189.61,190.25,7396.0,189.61,190.57,189.61,190.25,7396.0
2025-02-04 11:30:00,190.23,190.3,189.65,190.3,6507.0,190.23,190.3,189.65,190.3,6507.0
2025-02-04 12:00:00,190.47,190.77,189.95,189.95,7238.0,190.47,190.77,189.95,189.95,7238.0
2025-02-04 12:30:00,189.91,191.08,189.89,190.92,4983.0,189.91,191.08,189.89,190.92,4983.0
2025-02-04 13:00:00,190.92,190.93,190.46,190.66,11736.0,190.92,190.93,190.46,190.66,11736.0
2025-02-04 13:30:00,190.64,190.66,190.25,190.62,4073.0,190.64,190.66,190.25,190.62,4073.0
2025-02-04 14:00:00,190.61,191.15,190.61,190.81,4686.0,190.61,191.15,190.61,190.81,4686.0
2025-02-04 14:30:00,190.81,190.88,189.75,190.4,20936.0,190.81,190.88,189.75,190.4,20936.0
2025-02-04 15:00:00,190.42,190.86,190.3,190.76,14890.0,190.42,190.86,190.3,190.76,14890.0
2025-02-04 15:30:00,190.77,191.66,190.77,191.33,42574.0,190.77,191.66,190.77,191.33,42574.0
2025-02-05 09:30:00,192.83,192.83,191.82,192.1,4311.0,192.83,192.83,191.82,192.1,4311.0
2025-02-05 10:00:00,192.1,193.86,191.2,193.67,14517.0,192.1,193.86,191.2,193.67,14517.0
2025-02-05 10:30:00,193.45,193.49,192.54,192.57,6248.0,193.45,193.49,192.54,192.57,6248.0
2025-02-05 11:00:00,192.53,192.82,192.24,192.45,10832.0,192.53,192.82,192.24,192.45,10832.0
2025-02-05 11:30:00,192.49,193.22,192.39,193.22,5667.0,192.49,193.22,192.39,193.22,5667.0
2025-02-05 12:00:00,193.21,193.41,192.96,193.19,6206.0,193.21,193.41,192.96,193.19,6206.0
2025-02-05 12:30:00,193.15,194.19,193.15,193.52,11844.0,193.15,194.19,193.15,193.52,11844.0
2025-02-05 13:00:00,193.46,193.67,193.23,193.28,8026.0,193.46,193.67,193.23,193.28,8026.0
2025-02-05 13:30:00,193.4,194.33,193.27,194.03,17563.0,193.4,194.33,193.27,194.03,17563.0
2025-02-05 14:00:00,194.03,194.57,194.03,194.32,11228.0,194.03,194.57,194.03,194.32,11228.0
2025-02-05 14:30:00,194.16,194.84,193.87,193.87,21961.0,194.16,194.84,193.87,193.87,21961.0
2025-02-05 15:00:00,193.88,194.22,193.72,193.99,13890.0,193.88,194.22,193.72,193.99,13890.0
2025-02-05 15:30:00,194.17,194.95,193.89,194.71,53165.0,194.17,194.95,193.89,194.71,53165.0
2025-02-06 09:30:00,195.38,196.29,194.45,195.65,11110.0,195.38,196.29,194.45,195.65,11110.0
2025-02-06 10:00:00,195.93,196.49,195.31,195.32,11484.0,195.93,196.49,195.31,195.32,11484.0
2025-02-06 10:30:00,195.22,195.49,195.05,195.34,5500.0,195.22,195.49,195.05,195.34,5500.0
2025-02-06 11:00:00,195.54,195.61,194.99,195.0,6502.0,195.54,195.61,194.99,195.0,6502.0
2025-02-06 11:30:00,195.07,195.07,194.41,194.61,4428.0,195.07,195.07,194.41,194.61,4428.0
2025-02-06 12:00:00,194.63,194.94,194.03,194.03,3921.0,194.63,194.94,194.03,194.03,3921.0
2025-02-06 12:30:00,193.97,194.41,193.92,194.33,2585.0,193.97,194.41,193.92,194.33,2585.0
2025-02-06 13:00:00,194.36,194.45,193.68,193.69,3859.0,194.36,194.45,193.68,193.69,3859.0
2025-02-06 13:30:00,193.66,194.05,193.52,193.55,7080.0,193.66,194.05,193.52,193.55,7080.0
2025-02-06 14:00:00,193.56,193.56,192.35,192.52,9083.0,193.56,193.56,192.35,192.52,9083.0
2025-02-06 14:30:00,192.42,193.01,192.2,192.96,15897.0,192.42,193.01,192.2,192.96,15897.0
2025-02-06 15:00:00,192.97,193.69,192.92,193.66,4223.0,192.97,193.69,192.92,193.66,4223.0
2025-02-06 15:30:00,193.69,194.02,193.25,193.61,42926.0,193.69,194.02,193.25,193.61,42926.0
2025-02-07 09:30:00,193.6,193.6,191.71,192.15,8401.0,193.6,193.6,191.71,192.15,8401.0
2025-02-07 10:00:00,192.13,193.4,191.5,193.24,44255.0,192.13,193.4,191.5,193.24,44255.0
2025-02-07 10:30:00,193.3,193.43,191.9,191.91,10070.0,193.3,193.43,191.9,191.91,10070.0
2025-02-07 11:00:00,191.9,193.06,191.8,192.1,10717.0,191.9,193.06,191.8,192.1,10717.0
2025-02-07 11:30:00,192.11,192.58,191.23,191.23,23135.0,192.11,192.58,191.23,191.23,23135.0
2025-02-07 12:00:00,191.0,192.0,190.9,191.7,3984.0,191.0,192.0,190.9,191.7,3984.0
2025-02-07 12:30:00,191.7,191.7,190.82,191.41,11020.0,191.7,191.7,190.82,191.41,11020.0
2025-02-07 13:00:00,191.5,191.65,191.24,191.26,5424.0,191.5,191.65,191.24,191.26,5424.0
2025-02-07 13:30:00,191.15,191.6,191.15,191.36,4744.0,191.15,191.6,191.15,191.36,4744.0
2025-02-07 14:00:00,191.36,191.7,191.26,191.58,17952.0,191.36,191.7,191.26,191.58,17952.0
2025-02-07 14:30:00,191.48,191.9,191.44,191.72,11749.0,191.48,191.9,191.44,191.72,11749.0
2025-02-07 15:00:00,191.65,191.75,191.2,191.42,10715.0,191.65,191.75,191.2,191.42,10715.0
2025-02-07 15:30:00,191.45,191.75,191.03,191.19,30955.0,191.45,191.75,191.03,191.19,30955.0
2025-02-10 09:30:00,193.02,193.86,191.64,192.12,34428.0,193.02,193.86,191.64,192.12,34428.0
2025-02-10 10:00:00,192.11,192.12,190.83,191.19,71733.0,192.11,192.12,190.83,191.19,71733.0
2025-02-10 10:30:00,191.19,191.23,190.73,190.9,56861.0,191.19,191.23,190.73,190.9,56861.0
2025-02-10 11:00:00,190.96,191.03,190.45,190.97,19119.0,190.96,191.03,190.45,190.97,19119.0
2025-02-10 11:30:00,190.88,191.37,190.66,191.26,51142.0,190.88,191.37,190.66,191.26,51142.0
2025-02-10 12:00:00,191.13,191.39,190.9,190.96,15794.0,191.13,191.39,190.9,190.96,15794.0
2025-02-10 12:30:00,190.96,190.99,190.68,190.68,14332.0,190.96,190.99,190.68,190.68,14332.0
2025-02-10 13:00:00,190.78,191.12,190.45,190.86,55840.0,190.78,191.12,190.45,190.86,55840.0
2025-02-10 13:30:00,190.82,191.88,190.57,191.61,125040.0,190.82,191.88,190.57,191.61,125040.0
2025-02-10 14:00:00,191.61,192.0,191.5,191.73,83741.0,191.61,192.0,191.5,191.73,83741.0
2025-02-10 14:30:00,191.75,192.65,191.68,191.82,58971.0,191.75,192.65,191.68,191.82,58971.0
2025-02-10 15:00:00,191.88,192.34,191.73,191.8,30683.0,191.88,192.34,191.73,191.8,30683.0
2025-02-10 15:30:00,191.83,192.62,191.16,192.56,131309.0,191.83,192.62,191.16,192.56,131309.0
2025-02-11 09:30:00,195.0,198.5,190.57,191.5,191035.0,195.0,198.5,190.57,191.5,191035.0
2025-02-11 10:00:00,191.26,191.97,189.67,190.25,61484.0,191.26,191.97,189.67,190.25,61484.0
2025-02-11 10:30:00,189.71,190.06,185.55,186.0,78244.0,189.71,190.06,185.55,186.0,78244.0
2025-02-11 11:00:00,186.02,188.27,185.71,187.65,17531.0,186.02,188.27,185.71,187.65,17531.0
2025-02-11 11:30:00,188.03,188.15,186.8,187.2,16832.0,188.03,188.15,186.8,187.2,16832.0
2025-02-11 12:00:00,187.23,187.28,185.58,185.76,22747.0,187.23,187.28,185.58,185.76,22747.0
2025-02-11 12:30:00,186.07,186.58,185.36,186.2,16124.0,186.07,186.58,185.36,186.2,16124.0
2025-02-11 13:00:00,186.42,189.63,186.42,188.0,22564.0,186.42,189.63,186.42,188.0,22564.0
2025-02-11 13:30:00,188.0,188.41,187.12,187.89,20256.0,188.0,188.41,187.12,187.89,20256.0
2025-02-11 14:00:00,188.04,189.44,187.89,189.1,19775.0,188.04,189.44,187.89,189.1,19775.0
2025-02-11 14:30:00,188.76,191.49,188.75,190.81,45414.0,188.76,191.49,188.75,190.81,45414.0
2025-02-11 15:00:00,190.92,193.34,190.83,193.34,32692.0,190.92,193.34,190.83,193.34,32692.0
2025-02-11 15:30:00,193.34,195.47,192.61,195.23,200681.0,193.34,195.47,192.61,195.23,200681.0
2025-02-12 09:30:00,192.02,193.16,191.5,192.53,10282.0,192.02,193.16,191.5,192.53,10282.0
2025-02-12 10:00:00,192.53,193.27,191.31,191.57,16819.0,192.53,193.27,191.31,191.57,16819.0
2025-02-12 10:30:00,190.86,191.57,190.37,190.9,14612.0,190.86,191.57,190.37,190.9,14612.0
2025-02-12 11:00:00,190.55,191.04,190.32,190.32,7865.0,190.55,191.04,190.32,190.32,7865.0
2025-02-12 11:30:00,190.44,191.77,190.18,191.76,5874.0,190.44,191.77,190.18,191.76,5874.0
2025-02-12 12:00:00,191.62,192.94,191.46,192.94,10643.0,191.62,192.94,191.46,192.94,10643.0
2025-02-12 12:30:00,192.98,193.97,192.83,193.8,9540.0,192.98,193.97,192.83,193.8,9540.0
2025-02-12 13:00:00,193.82,193.9,192.0,192.11,9565.0,193.82,193.9,192.0,192.11,9565.0
2025-02-12 13:30:00,191.92,192.06,191.47,191.89,4603.0,191.92,192.06,191.47,191.89,4603.0
2025-02-12 14:00:00,191.75,192.0,189.91,190.09,16489.0,191.75,192.0,189.91,190.09,16489.0
2025-02-12 14:30:00,190.06,191.1,190.01,190.7,17133.0,190.06,191.1,190.01,190.7,17133.0
2025-02-12 15:00:00,190.61,191.87,190.6,191.47,21378.0,190.61,191.87,190.6,191.47,21378.0
2025-02-12 15:30:00,191.5,192.2,190.86,191.77,86129.0,191.5,192.2,190.86,191.77,86129.0
2025-02-13 09:30:00,193.88,195.03,192.5,193.86,15732.0,193.88,195.03,192.5,193.86,15732.0
2025-02-13 10:00:00,193.81,194.44,192.8,193.17,16153.0,193.81,194.44,192.8,193.17,16153.0
2025-02-13 10:30:00,193.19,193.35,192.32,192.59,12264.0,193.19,193.35,192.32,192.59,12264.0
2025-02-13 11:00:00,192.74,193.25,192.53,192.58,8952.0,192.74,193.25,192.53,192.58,8952.0
2025-02-13 11:30:00,192.68,192.76,192.16,192.16,7039.0,192.68,192.76,192.16,192.16,7039.0
2025-02-13 12:00:00,192.2,193.04,192.06,193.03,7569.0,192.2,193.04,192.06,193.03,7569.0
2025-02-13 12:30:00,192.95,193.41,192.87,192.89,4931.0,192.95,193.41,192.87,192.89,4931.0
2025-02-13 13:00:00,192.8,193.48,192.8,193.36,6550.0,192.8,193.48,192.8,193.36,6550.0
2025-02-13 13:30:00,193.4,193.45,193.14,193.37,10006.0,193.4,193.45,193.14,193.37,10006.0
2025-02-13 14:00:00,193.3,193.88,193.28,193.62,37002.0,193.3,193.88,193.28,193.62,37002.0
2025-02-13 14:30:00,193.61,193.9,193.28,193.49,12316.0,193.61,193.9,193.28,193.49,12316.0
2025-02-13 15:00:00,193.64,193.72,192.88,193.25,10015.0,193.64,193.72,192.88,193.25,10015.0
2025-02-13 15:30:00,193.17,193.29,191.96,192.11,53666.0,193.17,193.29,191.96,192.11,53666.0
2025-02-14 09:30:00,192.68,193.15,191.89,192.55,7236.0,192.68,193.15,191.89,192.55,7236.0
2025-02-14 10:00:00,192.5,193.58,192.5,193.43,14021.0,192.5,193.58,192.5,193.43,14021.0
2025-02-14 10:30:00,193.47,194.13,193.4,193.64,11991.0,193.47,194.13,193.4,193.64,11991.0
2025-02-14 11:00:00,193.64,193.98,193.45,193.55,11426.0,193.64,193.98,193.45,193.55,11426.0
2025-02-14 11:30:00,193.49,194.4,193.48,194.05,8097.0,193.49,194.4,193.48,194.05,8097.0
2025-02-14 12:00:00,194.05,194.13,193.29,193.33,8467.0,194.05,194.13,193.29,193.33,8467.0
2025-02-14 12:30:00,193.39,193.39,192.4,192.8,10296.0,193.39,193.39,192.4,192.8,10296.0
2025-02-14 13:00:00,192.8,192.9,192.26,192.41,5921.0,192.8,192.9,192.26,192.41,5921.0
2025-02-14 13:30:00,192.41,192.54,192.33,192.44,5949.0,192.41,192.54,192.33,192.44,5949.0
2025-02-14 14:00:00,192.34,192.34,191.74,191.78,7513.0,192.34,192.34,191.74,191.78,7513.0
2025-02-14 14:30:00,191.84,192.43,191.71,192.43,10993.0,191.84,192.43,191.71,192.43,10993.0
2025-02-14 15:00:00,192.44,193.01,192.38,192.53,16387.0,192.44,193.01,192.38,192.53,16387.0
2025-02-14 15:30:00,192.4,192.98,191.94,192.63,90420.0,192.4,192.98,191.94,192.63,90420.0
2025-02-18 09:30:00,193.99,193.99,191.55,191.88,10620.0,193.99,193.99,191.55,191.88,10620.0
2025-02-18 10:00:00,192.3,192.85,192.01,192.79,4760.0,192.3,192.85,192.01,192.79,4760.0
2025-02-18 10:30:00,192.8,193.01,192.7,192.89,5792.0,192.8,193.01,192.7,192.89,5792.0
2025-02-18 11:00:00,193.01,193.78,192.96,193.76,28017.0,193.01,193.78,192.96,193.76,28017.0
2025-02-18 11:30:00,193.56,193.93,193.49,193.53,4974.0,193.56,193.93,193.49,193.53,4974.0
2025-02-18 12:00:00,193.59,193.94,193.48,193.67,12138.0,193.59,193.94,193.48,193.67,12138.0
2025-02-18 12:30:00,193.68,193.87,193.43,193.72,17462.0,193.68,193.87,193.43,193.72,17462.0
2025-02-18 13:00:00,193.57,193.94,193.57,193.8,3841.0,193.57,193.94,193.57,193.8,3841.0
2025-02-18 13:30:00,193.76,193.84,193.43,193.67,5371.0,193.76,193.84,193.43,193.67,5371.0
2025-02-18 14:00:00,193.68,193.69,193.41,193.54,13306.0,193.68,193.69,193.41,193.54,13306.0
2025-02-18 14:30:00,193.53,193.83,193.19,193.34,21628.0,193.53,193.83,193.19,193.34,21628.0
2025-02-18 15:00:00,193.34,193.69,193.23,193.27,6722.0,193.34,193.69,193.23,193.27,6722.0
2025-02-18 15:30:00,193.28,194.0,193.05,193.38,50434.0,193.28,194.0,193.05,193.38,50434.0
2025-02-19 09:30:00,192.49,192.63,188.92,189.5,14908.0,192.49,192.63,188.92,189.5,14908.0
2025-02-19 10:00:00,189.68,190.22,189.14,189.44,8511.0,189.68,190.22,189.14,189.44,8511.0
2025-02-19 10:30:00,189.51,189.9,189.18,189.39,6654.0,189.51,189.9,189.18,189.39,6654.0
2025-02-19 11:00:00,189.5,189.66,189.26,189.54,2655.0,189.5,189.66,189.26,189.54,2655.0
2025-02-19 11:30:00,189.63,189.63,189.17,189.3,5799.0,189.63,189.63,189.17,189.3,5799.0
2025-02-19 12:00:00,189.53,189.55,188.88,189.0,9238.0,189.53,189.55,188.88,189.0,9238.0
2025-02-19 12:30:00,189.22,189.99,189.02,189.81,7277.0,189.22,189.99,189.02,189.81,7277.0
2025-02-19 13:00:00,189.9,190.06,189.66,190.06,3942.0,189.9,190.06,189.66,190.06,3942.0
2025-02-19 13:30:00,190.05,190.09,189.28,189.28,4640.0,190.05,190.09,189.28,189.28,4640.0
2025-02-19 14:00:00,189.34,190.42,189.2,190.18,5323.0,189.34,190.42,189.2,190.18,5323.0
2025-02-19 14:30:00,190.04,190.7,190.04,190.41,8934.0,190.04,190.7,190.04,190.41,8934.0
2025-02-19 15:00:00,190.37,190.44,189.94,190.31,7448.0,190.37,190.44,189.94,190.31,7448.0
2025-02-19 15:30:00,190.31,190.68,189.61,189.93,42935.0,190.31,190.68,189.61,189.93,42935.0
2025-02-20 09:30:00,188.96,189.49,188.06,188.19,9938.0,188.96,189.49,188.06,188.19,9938.0
2025-02-20 10:00:00,188.14,188.83,187.7,187.95,5848.0,188.14,188.83,187.7,187.95,5848.0
2025-02-20 10:30:00,188.22,188.22,187.65,187.89,6531.0,188.22,188.22,187.65,187.89,6531.0
2025-02-20 11:00:00,187.7,187.89,187.32,187.41,12869.0,187.7,187.89,187.32,187.41,12869.0
2025-02-20 11:30:00,187.47,187.71,187.33,187.71,3657.0,187.47,187.71,187.33,187.71,3657.0
2025-02-20 12:00:00,187.71,188.61,187.7,188.39,12506.0,187.71,188.61,187.7,188.39,12506.0
2025-02-20 12:30:00,188.38,189.29,188.26,188.67,15671.0,188.38,189.29,188.26,188.67,15671.0
2025-02-20 13:00:00,188.77,188.77,187.6,187.72,5297.0,188.77,188.77,187.6,187.72,5297.0
2025-02-20 13:30:00,187.63,188.19,187.6,188.19,5627.0,187.63,188.19,187.6,188.19,5627.0
2025-02-20 14:00:00,188.01,188.32,187.91,188.09,6182.0,188.01,188.32,187.91,188.09,6182.0
2025-02-20 14:30:00,187.95,188.55,187.7,188.55,9092.0,187.95,188.55,187.7,188.55,9092.0
2025-02-20 15:00:00,188.54,188.71,188.31,188.67,7825.0,188.54,188.71,188.31,188.67,7825.0
2025-02-20 15:30:00,188.65,189.75,188.36,189.16,42393.0,188.65,189.75,188.36,189.16,42393.0
2025-02-21 09:30:00,190.86,190.96,185.98,186.01,14517.0,190.86,190.96,185.98,186.01,14517.0
2025-02-21 10:00:00,185.95,186.11,184.89,184.9,23430.0,185.95,186.11,184.89,184.9,23430.0
2025-02-21 10:30:00,184.74,184.9,183.1,183.9,23050.0,184.74,184.9,183.1,183.9,23050.0
2025-02-21 11:00:00,183.86,184.12,183.55,183.8,6447.0,183.86,184.12,183.55,183.8,6447.0
2025-02-21 11:30:00,183.59,184.16,183.39,184.16,5879.0,183.59,184.16,183.39,184.16,5879.0
2025-02-21 12:00:00,184.16,184.41,183.8,184.23,6323.0,184.16,184.41,183.8,184.23,6323.0
2025-02-21 12:30:00,184.03,184.03,182.79,182.84,6236.0,184.03,184.03,182.79,182.84,6236.0
2025-02-21 13:00:00,182.84,182.84,181.49,182.02,16316.0,182.84,182.84,181.49,182.02,16316.0
2025-02-21 13:30:00,181.95,182.03,181.14,181.67,18422.0,181.95,182.03,181.14,181.67,18422.0
2025-02-21 14:00:00,181.67,181.8,180.69,181.11,13406.0,181.67,181.8,180.69,181.11,13406.0
2025-02-21 14:30:00,181.32,181.5,180.79,181.06,13405.0,181.32,181.5,180.79,181.06,13405.0
2025-02-21 15:00:00,180.94,181.74,180.8,181.59,15522.0,180.94,181.74,180.8,181.59,15522.0
2025-02-21 15:30:00,181.59,182.11,181.03,181.32,71939.0,181.59,182.11,181.03,181.32,71939.0
2025-02-24 09:30:00,182.88,183.0,180.76,180.76,7261.0,182.88,183.0,180.76,180.76,7261.0
2025-02-24 10:00:00,181.06,181.45,180.55,180.98,11237.0,181.06,181.45,180.55,180.98,11237.0
2025-02-24 10:30:00,180.6,181.22,180.55,180.97,8690.0,180.6,181.22,180.55,180.97,8690.0
2025-02-24 11:00:00,181.28,181.5,180.88,181.47,6338.0,181.28,181.5,180.88,181.47,6338.0
2025-02-24 11:30:00,181.56,181.56,180.72,180.72,3399.0,181.56,181.56,180.72,180.72,3399.0
2025-02-24 12:00:00,180.72,181.26,180.31,180.92,8262.0,180.72,181.26,180.31,180.92,8262.0
2025-02-24 12:30:00,180.92,181.07,180.69,180.75,3612.0,180.92,181.07,180.69,180.75,3612.0
2025-02-24 13:00:00,180.61,181.26,180.55,181.14,5413.0,180.61,181.26,180.55,181.14,5413.0
2025-02-24 13:30:00,181.36,182.04,181.36,181.69,5829.0,181.36,182.04,181.36,181.69,5829.0
2025-02-24 14:00:00,181.81,182.37,181.81,182.08,9751.0,181.81,182.37,181.81,182.08,9751.0
2025-02-24 14:30:00,182.19,182.29,181.98,182.13,7229.0,182.19,182.29,181.98,182.13,7229.0
2025-02-24 15:00:00,182.07,182.34,181.81,181.88,9704.0,182.07,182.34,181.81,181.88,9704.0
2025-02-24 15:30:00,181.82,182.39,181.51,181.82,55925.0,181.82,182.39,181.51,181.82,55925.0
2025-02-25 09:30:00,182.99,184.22,182.99,183.03,11604.0,182.99,184.22,182.99,183.03,11604.0
2025-02-25 10:00:00,183.03,183.26,182.19,182.36,11037.0,183.03,183.26,182.19,182.36,11037.0
2025-02-25 10:30:00,182.6,183.87,182.48,183.72,7433.0,182.6,183.87,182.48,183.72,7433.0
2025-02-25 11:00:00,183.58,183.74,182.72,182.79,5136.0,183.58,183.74,182.72,182.79,5136.0
2025-02-25 11:30:00,182.87,183.2,182.31,183.11,4143.0,182.87,183.2,182.31,183.11,4143.0
2025-02-25 12:00:00,182.92,182.97,182.07,182.27,5397.0,182.92,182.97,182.07,182.27,5397.0
2025-02-25 12:30:00,182.47,183.31,182.47,183.18,7064.0,182.47,183.31,182.47,183.18,7064.0
2025-02-25 13:00:00,183.3,183.84,182.76,182.84,6291.0,183.3,183.84,182.76,182.84,6291.0
2025-02-25 13:30:00,182.79,183.47,182.7,182.86,4856.0,182.79,183.47,182.7,182.86,4856.0
2025-02-25 14:00:00,182.86,182.89,182.28,182.36,3955.0,182.86,182.89,182.28,182.36,3955.0
2025-02-25 14:30:00,182.53,183.53,182.53,183.15,3522.0,182.53,183.53,182.53,183.15,3522.0
2025-02-25 15:00:00,183.21,183.77,182.77,183.4,7669.0,183.21,183.77,182.77,183.4,7669.0
2025-02-25 15:30:00,183.41,183.77,182.95,183.43,28629.0,183.41,183.77,182.95,183.43,28629.0
2025-02-26 09:30:00,183.9,184.36,183.33,184.06,4388.0,183.9,184.36,183.33,184.06,4388.0
2025-02-26 10:00:00,184.1,185.5,184.1,185.31,29208.0,184.1,185.5,184.1,185.31,29208.0
2025-02-26 10:30:00,184.6,184.99,184.43,184.51,1928.0,184.6,184.99,184.43,184.51,1928.0
2025-02-26 11:00:00,184.67,185.0,184.22,184.74,3355.0,184.67,185.0,184.22,184.74,3355.0
2025-02-26 11:30:00,184.53,184.65,184.16,184.17,2661.0,184.53,184.65,184.16,184.17,2661.0
2025-02-26 12:00:00,183.93,184.3,183.82,183.95,3209.0,183.93,184.3,183.82,183.95,3209.0
2025-02-26 12:30:00,183.89,183.89,182.83,182.93,4926.0,183.89,183.89,182.83,182.93,4926.0
2025-02-26 13:00:00,182.86,183.31,182.81,183.0,6464.0,182.86,183.31,182.81,183.0,6464.0
2025-02-26 13:30:00,183.0,183.16,182.22,182.42,3155.0,183.0,183.16,182.22,182.42,3155.0
2025-02-26 14:00:00,182.47,182.88,182.33,182.83,5476.0,182.47,182.88,182.33,182.83,5476.0
2025-02-26 14:30:00,182.84,183.3,182.24,182.37,5992.0,182.84,183.3,182.24,182.37,5992.0
2025-02-26 15:00:00,182.4,182.73,181.99,182.54,11054.0,182.4,182.73,181.99,182.54,11054.0
2025-02-26 15:30:00,182.5,183.3,182.05,182.64,91500.0,182.5,183.3,182.05,182.64,91500.0
2025-02-27 09:30:00,182.67,182.86,181.22,181.82,5754.0,182.67,182.86,181.22,181.82,5754.0
2025-02-27 10:00:00,181.81,184.5,181.47,183.79,7277.0,181.81,184.5,181.47,183.79,7277.0
2025-02-27 10:30:00,183.46,183.54,183.19,183.46,4780.0,183.46,183.54,183.19,183.46,4780.0
2025-02-27 11:00:00,183.41,183.99,183.38,183.61,4552.0,183.41,183.99,183.38,183.61,4552.0
2025-02-27 11:30:00,183.65,184.05,183.37,183.37,5265.0,183.65,184.05,183.37,183.37,5265.0
2025-02-27 12:00:00,183.59,184.16,183.53,184.16,3756.0,183.59,184.16,183.53,184.16,3756.0
2025-02-27 12:30:00,184.14,184.16,183.11,183.4,8570.0,184.14,184.16,183.11,183.4,8570.0
2025-02-27 13:00:00,183.3,183.49,183.27,183.36,1846.0,183.3,183.49,183.27,183.36,1846.0
2025-02-27 13:30:00,183.39,183.53,182.97,182.99,4690.0,183.39,183.53,182.97,182.99,4690.0
2025-02-27 14:00:00,182.98,183.08,182.18,182.18,3967.0,182.98,183.08,182.18,182.18,3967.0
2025-02-27 14:30:00,181.96,181.96,181.24,181.68,3818.0,181.96,181.96,181.24,181.68,3818.0
2025-02-27 15:00:00,181.5,181.67,180.95,180.95,7789.0,181.5,181.67,180.95,180.95,7789.0
2025-02-27 15:30:00,180.94,181.57,180.52,180.75,33692.0,180.94,181.57,180.52,180.75,33692.0
2025-02-28 09:30:00,180.88,182.47,180.88,181.66,3813.0,180.88,182.47,180.88,181.66,3813.0
2025-02-28 10:00:00,181.99,182.49,181.73,181.97,9199.0,181.99,182.49,181.73,181.97,9199.0
2025-02-28 10:30:00,182.06,182.47,181.91,182.2,5441.0,182.06,182.47,181.91,182.2,5441.0
2025-02-28 11:00:00,182.26,182.33,181.7,181.89,6743.0,182.26,182.33,181.7,181.89,6743.0
2025-02-28 11:30:00,181.73,182.28,181.62,181.87,3961.0,181.73,182.28,181.62,181.87,3961.0
2025-02-28 12:00:00,181.87,181.98,181.59,181.77,4644.0,181.87,181.98,181.59,181.77,4644.0
2025-02-28 12:30:00,181.45,181.76,180.68,180.68,16860.0,181.45,181.76,180.68,180.68,16860.0
2025-02-28 13:00:00,180.61,180.8,180.37,180.8,5477.0,180.61,180.8,180.37,180.8,5477.0
2025-02-28 13:30:00,180.68,181.24,180.58,180.58,9280.0,180.68,181.24,180.58,180.58,9280.0
2025-02-28 14:00:00,180.58,180.89,180.55,180.75,7326.0,180.58,180.89,180.55,180.75,7326.0
2025-02-28 14:30:00,180.74,181.18,180.61,180.62,8622.0,180.74,181.18,180.61,180.62,8622.0
2025-02-28 15:00:00,180.62,181.22,180.6,181.18,10558.0,180.62,181.22,180.6,181.18,10558.0
2025-02-28 15:30:00,181.16,182.39,180.93,182.3,49918.0,181.16,182.39,180.93,182.3,49918.0
2025-03-03 09:30:00,183.0,184.79,182.8,183.99,9588.0,183.0,184.79,182.8,183.99,9588.0
2025-03-03 10:00:00,183.61,183.73,181.73,181.82,15188.0,183.61,183.73,181.73,181.82,15188.0
2025-03-03 10:30:00,181.8,182.05,180.7,180.71,15605.0,181.8,182.05,180.7,180.71,15605.0
2025-03-03 11:00:00,180.89,180.94,179.58,179.58,35835.0,180.89,180.94,179.58,179.58,35835.0
2025-03-03 11:30:00,179.52,179.94,179.27,179.62,21792.0,179.52,179.94,179.27,179.62,21792.0
2025-03-03 12:00:00,179.62,180.13,179.54,179.62,20650.0,179.62,180.13,179.54,179.62,20650.0
2025-03-03 12:30:00,179.66,180.2,179.17,179.38,18641.0,179.66,180.2,179.17,179.38,18641.0
2025-03-03 13:00:00,179.35,179.41,178.37,178.57,14840.0,179.35,179.41,178.37,178.57,14840.0
2025-03-03 13:30:00,178.46,178.92,178.09,178.56,17894.0,178.46,178.92,178.09,178.56,17894.0
2025-03-03 14:00:00,178.66,179.19,178.11,178.14,21089.0,178.66,179.19,178.11,178.14,21089.0
2025-03-03 14:30:00,178.12,178.79,176.86,177.02,37666.0,178.12,178.79,176.86,177.02,37666.0
2025-03-03 15:00:00,176.83,177.01,175.14,175.28,31553.0,176.83,177.01,175.14,175.28,31553.0
2025-03-03 15:30:00,175.31,176.05,174.91,175.44,99644.0,175.31,176.05,174.91,175.44,99644.0
2025-03-04 09:30:00,173.64,173.64,167.68,168.3,15355.0,173.64,173.64,167.68,168.3,15355.0
2025-03-04 10:00:00,168.53,168.81,166.25,166.72,15816.0,168.53,168.81,166.25,166.72,15816.0
2025-03-04 10:30:00,166.73,167.86,166.64,167.51,21047.0,166.73,167.86,166.64,167.51,21047.0
2025-03-04 11:00:00,167.53,167.84,166.83,167.5,23828.0,167.53,167.84,166.83,167.5,23828.0
2025-03-04 11:30:00,167.59,168.62,167.43,168.07,38040.0,167.59,168.62,167.43,168.07,38040.0
2025-03-04 12:00:00,168.17,169.6,168.16,169.5,32237.0,168.17,169.6,168.16,169.5,32237.0
2025-03-04 12:30:00,169.34,170.23,169.34,169.83,20917.0,169.34,170.23,169.34,169.83,20917.0
2025-03-04 13:00:00,169.98,171.18,169.86,170.72,23441.0,169.98,171.18,169.86,170.72,23441.0
2025-03-04 13:30:00,170.72,171.85,170.55,171.74,18941.0,170.72,171.85,170.55,171.74,18941.0
2025-03-04 14:00:00,171.89,173.16,171.89,172.72,27952.0,171.89,173.16,171.89,172.72,27952.0
2025-03-04 14:30:00,172.65,173.31,172.41,173.3,20991.0,172.65,173.31,172.41,173.3,20991.0
2025-03-04 15:00:00,173.29,174.45,172.97,173.91,32613.0,173.29,174.45,172.97,173.91,32613.0
2025-03-04 15:30:00,173.69,173.7,171.26,171.68,90517.0,173.69,173.7,171.26,171.68,90517.0
2025-03-05 09:30:00,171.66,173.44,171.66,172.26,7556.0,171.66,173.44,171.66,172.26,7556.0
2025-03-05 10:00:00,172.74,173.54,171.89,172.05,27233.0,172.74,173.54,171.89,172.05,27233.0
2025-03-05 10:30:00,171.97,172.43,170.98,171.4,4633.0,171.97,172.43,170.98,171.4,4633.0
2025-03-05 11:00:00,171.1,171.15,170.55,170.76,8830.0,171.1,171.15,170.55,170.76,8830.0
2025-03-05 11:30:00,170.7,170.92,170.08,170.62,15182.0,170.7,170.92,170.08,170.62,15182.0
2025-03-05 12:00:00,170.75,171.18,170.43,170.97,13588.0,170.75,171.18,170.43,170.97,13588.0
2025-03-05 12:30:00,170.97,171.62,170.97,171.62,10689.0,170.97,171.62,170.97,171.62,10689.0
2025-03-05 13:00:00,171.71,171.8,171.25,171.78,6479.0,171.71,171.8,171.25,171.78,6479.0
2025-03-05 13:30:00,171.59,172.07,171.26,172.07,39165.0,171.59,172.07,171.26,172.07,39165.0
2025-03-05 14:00:00,172.23,173.24,172.23,172.81,21305.0,172.23,173.24,172.23,172.81,21305.0
2025-03-05 14:30:00,172.95,173.49,172.76,173.25,10294.0,172.95,173.49,172.76,173.25,10294.0
2025-03-05 15:00:00,173.18,173.49,172.68,173.49,13018.0,173.18,173.49,172.68,173.49,13018.0
2025-03-05 15:30:00,173.45,174.56,172.91,174.36,51516.0,173.45,174.56,172.91,174.36,51516.0
2025-03-06 09:30:00,171.78,173.37,171.41,172.71,6622.0,171.78,173.37,171.41,172.71,6622.0
2025-03-06 10:00:00,172.79,174.45,172.79,173.94,5120.0,172.79,174.45,172.79,173.94,5120.0
2025-03-06 10:30:00,173.7,174.87,173.61,174.24,16583.0,173.7,174.87,173.61,174.24,16583.0
2025-03-06 11:00:00,174.56,174.7,173.72,174.09,3033.0,174.56,174.7,173.72,174.09,3033.0
2025-03-06 11:30:00,174.2,174.55,172.76,172.76,4693.0,174.2,174.55,172.76,172.76,4693.0
2025-03-06 12:00:00,172.69,172.72,172.08,172.17,5890.0,172.69,172.72,172.08,172.17,5890.0
2025-03-06 12:30:00,172.13,172.43,171.79,172.34,3886.0,172.13,172.43,171.79,172.34,3886.0
2025-03-06 13:00:00,171.95,172.67,171.65,172.36,4505.0,171.95,172.67,171.65,172.36,4505.0
2025-03-06 13:30:00,172.35,172.57,171.88,172.14,8361.0,172.35,172.57,171.88,172.14,8361.0
2025-03-06 14:00:00,172.09,172.09,170.92,171.15,5970.0,172.09,172.09,170.92,171.15,5970.0
2025-03-06 14:30:00,171.03,173.51,171.03,172.06,8446.0,171.03,173.51,171.03,172.06,8446.0
2025-03-06 15:00:00,172.03,172.91,171.97,172.64,10570.0,172.03,172.91,171.97,172.64,10570.0
2025-03-06 15:30:00,172.64,173.06,171.7,171.94,51112.0,172.64,173.06,171.7,171.94,51112.0
2025-03-07 09:30:00,170.86,171.7,169.05,170.56,9853.0,170.86,171.7,169.05,170.56,9853.0
2025-03-07 10:00:00,170.26,170.71,169.4,169.59,10426.0,170.26,170.71,169.4,169.59,10426.0
2025-03-07 10:30:00,169.58,169.98,168.72,169.18,20922.0,169.58,169.98,168.72,169.18,20922.0
2025-03-07 11:00:00,169.18,169.45,168.68,168.93,14237.0,169.18,169.45,168.68,168.93,14237.0
2025-03-07 11:30:00,168.75,168.75,166.47,167.15,17135.0,168.75,168.75,166.47,167.15,17135.0
2025-03-07 12:00:00,167.18,167.38,166.34,167.01,19747.0,167.18,167.38,166.34,167.01,19747.0
2025-03-07 12:30:00,166.82,169.19,166.81,168.64,18096.0,166.82,169.19,166.81,168.64,18096.0
2025-03-07 13:00:00,168.74,170.01,168.74,169.8,17379.0,168.74,170.01,168.74,169.8,17379.0
2025-03-07 13:30:00,169.8,171.33,169.8,171.05,9442.0,169.8,171.33,169.8,171.05,9442.0
2025-03-07 14:00:00,171.05,171.22,170.34,170.73,13212.0,171.05,171.22,170.34,170.73,13212.0
2025-03-07 14:30:00,170.78,170.98,170.21,170.21,6501.0,170.78,170.98,170.21,170.21,6501.0
2025-03-07 15:00:00,170.14,171.2,170.13,171.13,42184.0,170.14,171.2,170.13,171.13,42184.0
2025-03-07 15:30:00,171.14,171.76,170.74,171.06,67782.0,171.14,171.76,170.74,171.06,67782.0
2025-03-10 09:30:00,168.41,168.78,166.19,167.11,16204.0,168.41,168.78,166.19,167.11,16204.0
2025-03-10 10:00:00,166.91,167.3,165.45,166.66,10915.0,166.91,167.3,165.45,166.66,10915.0
2025-03-10 10:30:00,166.56,166.56,165.25,165.62,5849.0,166.56,166.56,165.25,165.62,5849.0
2025-03-10 11:00:00,165.89,166.42,165.39,165.93,11061.0,165.89,166.42,165.39,165.93,11061.0
2025-03-10 11:30:00,166.09,166.96,166.09,166.9,5017.0,166.09,166.96,166.09,166.9,5017.0
2025-03-10 12:00:00,166.94,166.94,165.94,166.49,14329.0,166.94,166.94,165.94,166.49,14329.0
2025-03-10 12:30:00,166.68,166.97,165.93,166.05,14678.0,166.68,166.97,165.93,166.05,14678.0
2025-03-10 13:00:00,165.79,165.97,164.54,165.27,33720.0,165.79,165.97,164.54,165.27,33720.0
2025-03-10 13:30:00,165.16,165.18,164.25,164.25,6596.0,165.16,165.18,164.25,164.25,6596.0
2025-03-10 14:00:00,164.29,164.37,163.72,163.74,14677.0,164.29,164.37,163.72,163.74,14677.0
2025-03-10 14:30:00,164.09,164.16,163.39,163.9,10584.0,164.09,164.16,163.39,163.9,10584.0
2025-03-10 15:00:00,163.73,165.92,163.41,165.28,37800.0,163.73,165.92,163.41,165.28,37800.0
2025-03-10 15:30:00,165.4,166.7,164.59,164.95,79392.0,165.4,166.7,164.59,164.95,79392.0
2025-03-11 09:30:00,164.75,165.72,164.35,165.51,13406.0,164.75,165.72,164.35,165.51,13406.0
2025-03-11 10:00:00,165.17,166.25,163.71,163.89,29921.0,165.17,166.25,163.71,163.89,29921.0
2025-03-11 10:30:00,163.95,164.37,162.81,162.81,23851.0,163.95,164.37,162.81,162.81,23851.0
2025-03-11 11:00:00,162.61,163.5,162.07,162.34,30665.0,162.61,163.5,162.07,162.34,30665.0
2025-03-11 11:30:00,162.33,162.99,161.99,162.75,21008.0,162.33,162.99,161.99,162.75,21008.0
2025-03-11 12:00:00,162.75,162.76,161.7,161.86,12245.0,162.75,162.76,161.7,161.86,12245.0
2025-03-11 12:30:00,161.94,162.64,161.93,162.27,15282.0,161.94,162.64,161.93,162.27,15282.0
2025-03-11 13:00:00,162.27,162.86,162.12,162.29,15701.0,162.27,162.86,162.12,162.29,15701.0
2025-03-11 13:30:00,162.62,163.65,162.17,162.74,23218.0,162.62,163.65,162.17,162.74,23218.0
2025-03-11 14:00:00,162.74,164.04,162.74,163.98,16077.0,162.74,164.04,162.74,163.98,16077.0
2025-03-11 14:30:00,163.8,165.69,163.75,165.33,33160.0,163.8,165.69,163.75,165.33,33160.0
2025-03-11 15:00:00,165.14,166.46,165.0,166.03,43919.0,165.14,166.46,165.0,166.03,43919.0
2025-03-11 15:30:00,166.01,166.41,164.81,165.12,92143.0,166.01,166.41,164.81,165.12,92143.0
2025-03-12 09:30:00,166.55,167.42,165.86,166.78,15707.0,166.55,167.42,165.86,166.78,15707.0
2025-03-12 10:00:00,166.77,167.12,165.71,166.0,22236.0,166.77,167.12,165.71,166.0,22236.0
2025-03-12 10:30:00,166.0,166.0,164.73,164.73,25073.0,166.0,166.0,164.73,164.73,25073.0
2025-03-12 11:00:00,164.71,164.8,164.24,164.3,9566.0,164.71,164.8,164.24,164.3,9566.0
2025-03-12 11:30:00,164.56,165.82,164.54,165.63,32766.0,164.56,165.82,164.54,165.63,32766.0
2025-03-12 12:00:00,165.6,166.59,165.26,166.35,19634.0,165.6,166.59,165.26,166.35,19634.0
2025-03-12 12:30:00,166.36,166.6,165.37,165.37,24242.0,166.36,166.6,165.37,165.37,24242.0
2025-03-12 13:00:00,165.37,166.21,165.18,165.93,31042.0,165.37,166.21,165.18,165.93,31042.0
2025-03-12 13:30:00,166.07,166.35,165.03,165.31,13992.0,166.07,166.35,165.03,165.31,13992.0
2025-03-12 14:00:00,165.44,166.7,165.44,166.53,13243.0,165.44,166.7,165.44,166.53,13243.0
2025-03-12 14:30:00,166.77,167.6,166.65,167.6,27322.0,166.77,167.6,166.65,167.6,27322.0
2025-03-12 15:00:00,167.14,167.55,166.84,166.93,23300.0,167.14,167.55,166.84,166.93,23300.0
2025-03-12 15:30:00,166.92,166.92,165.0,165.37,65378.0,166.92,166.92,165.0,165.37,65378.0
2025-03-13 09:30:00,165.4,165.47,163.99,164.36,18331.0,165.4,165.47,163.99,164.36,18331.0
2025-03-13 10:00:00,163.99,165.43,163.4,163.4,32000.0,163.99,165.43,163.4,163.4,32000.0
2025-03-13 10:30:00,163.4,163.8,160.5,160.55,16708.0,163.4,163.8,160.5,160.55,16708.0
2025-03-13 11:00:00,160.66,160.81,158.2,158.3,19645.0,160.66,160.81,158.2,158.3,19645.0
2025-03-13 11:30:00,158.29,158.44,157.37,158.33,50033.0,158.29,158.44,157.37,158.33,50033.0
2025-03-13 12:00:00,158.15,158.84,158.1,158.68,22049.0,158.15,158.84,158.1,158.68,22049.0
2025-03-13 12:30:00,158.69,159.56,158.23,158.47,23227.0,158.69,159.56,158.23,158.47,23227.0
2025-03-13 13:00:00,158.74,158.81,156.69,156.84,25691.0,158.74,158.81,156.69,156.84,25691.0
2025-03-13 13:30:00,156.77,157.02,156.12,156.66,28129.0,156.77,157.02,156.12,156.66,28129.0
2025-03-13 14:00:00,156.66,157.78,156.66,157.38,21080.0,156.66,157.78,156.66,157.38,21080.0
2025-03-13 14:30:00,157.32,158.16,157.32,158.05,33452.0,157.32,158.16,157.32,158.05,33452.0
2025-03-13 15:00:00,158.27,158.61,156.58,156.59,33877.0,158.27,158.61,156.58,156.59,33877.0
2025-03-13 15:30:00,156.65,157.3,156.51,156.66,97104.0,156.65,157.3,156.51,156.66,97104.0
2025-03-14 09:30:00,158.44,159.89,158.44,159.53,10575.0,158.44,159.89,158.44,159.53,10575.0
2025-03-14 10:00:00,159.23,159.76,157.4,158.03,18930.0,159.23,159.76,157.4,158.03,18930.0
2025-03-14 10:30:00,157.89,159.37,157.88,159.31,26632.0,157.89,159.37,157.88,159.31,26632.0
2025-03-14 11:00:00,159.38,160.54,159.27,160.07,29418.0,159.38,160.54,159.27,160.07,29418.0
2025-03-14 11:30:00,160.03,160.56,159.87,160.4,17799.0,160.03,160.56,159.87,160.4,17799.0
2025-03-14 12:00:00,160.13,160.43,159.51,159.62,23677.0,160.13,160.43,159.51,159.62,23677.0
2025-03-14 12:30:00,159.69,160.5,159.35,160.5,12925.0,159.69,160.5,159.35,160.5,12925.0
2025-03-14 13:00:00,160.65,161.33,160.54,160.9,24782.0,160.65,161.33,160.54,160.9,24782.0
2025-03-14 13:30:00,160.89,161.23,160.13,160.36,20458.0,160.89,161.23,160.13,160.36,20458.0
2025-03-14 14:00:00,160.46,160.88,160.46,160.61,35420.0,160.46,160.88,160.46,160.61,35420.0
2025-03-14 14:30:00,160.68,161.03,160.16,160.41,31558.0,160.68,161.03,160.16,160.41,31558.0
2025-03-14 15:00:00,160.28,160.66,159.9,159.98,40526.0,160.28,160.66,159.9,159.98,40526.0
2025-03-14 15:30:00,159.98,160.48,159.36,160.22,105867.0,159.98,160.48,159.36,160.22,105867.0
2025-03-17 09:30:00,158.56,162.6,158.56,160.99,20451.0,158.56,162.6,158.56,160.99,20451.0
2025-03-17 10:00:00,160.69,161.78,160.69,161.64,14787.0,160.69,161.78,160.69,161.64,14787.0
2025-03-17 10:30:00,161.59,162.33,161.41,161.41,22450.0,161.59,162.33,161.41,161.41,22450.0
2025-03-17 11:00:00,161.62,162.42,161.51,162.34,20093.0,161.62,162.42,161.51,162.34,20093.0
2025-03-17 11:30:00,162.39,162.96,162.16,162.81,19497.0,162.39,162.96,162.16,162.81,19497.0
2025-03-17 12:00:00,162.69,163.25,162.56,162.94,14432.0,162.69,163.25,162.56,162.94,14432.0
2025-03-17 12:30:00,162.88,162.97,162.27,162.53,10549.0,162.88,162.97,162.27,162.53,10549.0
2025-03-17 13:00:00,162.83,163.83,162.68,163.83,10505.0,162.83,163.83,162.68,163.83,10505.0
2025-03-17 13:30:00,163.83,164.23,163.51,164.03,25805.0,163.83,164.23,163.51,164.03,25805.0
2025-03-17 14:00:00,164.11,165.09,164.04,164.97,20513.0,164.11,165.09,164.04,164.97,20513.0
2025-03-17 14:30:00,164.94,166.05,164.93,165.24,34006.0,164.94,166.05,164.93,165.24,34006.0
2025-03-17 15:00:00,165.19,165.26,164.66,165.06,44715.0,165.19,165.26,164.66,165.06,44715.0
2025-03-17 15:30:00,165.06,165.21,163.98,164.18,68850.0,165.06,165.21,163.98,164.18,68850.0
2025-03-18 09:30:00,163.03,165.41,163.03,163.78,25650.0,163.03,165.41,163.03,163.78,25650.0
2025-03-18 10:00:00,163.91,164.93,163.61,163.99,19024.0,163.91,164.93,163.61,163.99,19024.0
2025-03-18 10:30:00,164.11,164.37,162.08,162.41,31934.0,164.11,164.37,162.08,162.41,31934.0
2025-03-18 11:00:00,162.42,162.98,161.96,162.75,14489.0,162.42,162.98,161.96,162.75,14489.0
2025-03-18 11:30:00,162.84,163.3,162.52,162.59,19603.0,162.84,163.3,162.52,162.59,19603.0
2025-03-18 12:00:00,162.77,163.84,162.52,163.84,13267.0,162.77,163.84,162.52,163.84,13267.0
2025-03-18 12:30:00,163.99,164.01,162.57,163.11,19925.0,163.99,164.01,162.57,163.11,19925.0
2025-03-18 13:00:00,163.21,163.21,162.58,163.02,11710.0,163.21,163.21,162.58,163.02,11710.0
2025-03-18 13:30:00,163.02,163.77,162.81,163.05,18886.0,163.02,163.77,162.81,163.05,18886.0
2025-03-18 14:00:00,163.05,163.35,162.29,162.72,35646.0,163.05,163.35,162.29,162.72,35646.0
2025-03-18 14:30:00,162.82,163.31,162.51,162.98,22167.0,162.82,163.31,162.51,162.98,22167.0
2025-03-18 15:00:00,163.0,163.69,162.73,163.69,28300.0,163.0,163.69,162.73,163.69,28300.0
2025-03-18 15:30:00,163.7,163.84,163.08,163.31,58162.0,163.7,163.84,163.08,163.31,58162.0
2025-03-19 09:30:00,163.93,164.58,163.87,164.07,15210.0,163.93,164.58,163.87,164.07,15210.0
2025-03-19 10:00:00,164.03,165.56,164.03,165.51,20489.0,164.03,165.56,164.03,165.51,20489.0
2025-03-19 10:30:00,165.14,166.37,164.95,165.83,16443.0,165.14,166.37,164.95,165.83,16443.0
2025-03-19 11:00:00,165.83,165.86,162.98,164.55,55880.0,165.83,165.86,162.98,164.55,55880.0
2025-03-19 11:30:00,164.41,165.16,164.41,165.05,12753.0,164.41,165.16,164.41,165.05,12753.0
2025-03-19 12:00:00,164.96,165.3,164.45,164.48,11015.0,164.96,165.3,164.45,164.48,11015.0
2025-03-19 12:30:00,164.48,165.27,164.34,165.27,10591.0,164.48,165.27,164.34,165.27,10591.0
2025-03-19 13:00:00,165.27,165.49,164.86,165.33,31314.0,165.27,165.49,164.86,165.33,31314.0
2025-03-19 13:30:00,165.41,165.5,164.58,164.59,18352.0,165.41,165.5,164.58,164.59,18352.0
2025-03-19 14:00:00,164.49,166.0,163.89,165.86,18359.0,164.49,166.0,163.89,165.86,18359.0
2025-03-19 14:30:00,165.82,167.35,165.82,167.23,28977.0,165.82,167.35,165.82,167.23,28977.0
2025-03-19 15:00:00,167.12,167.87,166.3,166.41,39933.0,167.12,167.87,166.3,166.41,39933.0
2025-03-19 15:30:00,166.4,167.13,166.18,166.21,54426.0,166.4,167.13,166.18,166.21,54426.0
2025-03-20 09:30:00,164.39,166.15,164.06,165.9,28397.0,164.39,166.15,164.06,165.9,28397.0
2025-03-20 10:00:00,165.66,166.76,165.66,166.4,5835.0,165.66,166.76,165.66,166.4,5835.0
2025-03-20 10:30:00,166.44,167.69,166.33,167.69,7823.0,166.44,167.69,166.33,167.69,7823.0
2025-03-20 11:00:00,167.67,168.2,167.67,168.2,3607.0,167.67,168.2,167.67,168.2,3607.0
2025-03-20 11:30:00,168.22,168.23,167.44,167.49,5450.0,168.22,168.23,167.44,167.49,5450.0
2025-03-20 12:00:00,167.57,167.65,166.71,166.79,4389.0,167.57,167.65,166.71,166.79,4389.0
2025-03-20 12:30:00,166.95,166.97,166.55,166.68,3912.0,166.95,166.97,166.55,166.68,3912.0
2025-03-20 13:00:00,166.62,166.92,165.91,166.0,3941.0,166.62,166.92,165.91,166.0,3941.0
2025-03-20 13:30:00,166.12,166.78,166.12,166.53,3414.0,166.12,166.78,166.12,166.53,3414.0
2025-03-20 14:00:00,166.53,167.1,166.28,166.46,8607.0,166.53,167.1,166.28,166.46,8607.0
2025-03-20 14:30:00,166.46,166.92,166.22,166.43,6653.0,166.46,166.92,166.22,166.43,6653.0
2025-03-20 15:00:00,166.44,167.06,166.2,166.2,8037.0,166.44,167.06,166.2,166.2,8037.0
2025-03-20 15:30:00,166.25,166.75,165.69,165.69,27332.0,166.25,166.75,165.69,165.69,27332.0
2025-03-21 09:30:00,163.83,164.55,162.74,163.8,27932.0,163.83,164.55,162.74,163.8,27932.0
2025-03-21 10:00:00,163.59,164.2,162.89,163.67,12704.0,163.59,164.2,162.89,163.67,12704.0
2025-03-21 10:30:00,163.64,164.88,163.31,164.88,1797.0,163.64,164.88,163.31,164.88,1797.0
2025-03-21 11:00:00,164.93,165.56,164.92,165.05,4098.0,164.93,165.56,164.92,165.05,4098.0
2025-03-21 11:30:00,165.2,165.4,164.78,165.06,4575.0,165.2,165.4,164.78,165.06,4575.0
2025-03-21 12:00:00,165.02,166.04,164.77,166.0,20043.0,165.02,166.04,164.77,166.0,20043.0
2025-03-21 12:30:00,165.86,166.55,165.74,166.41,10449.0,165.86,166.55,165.74,166.41,10449.0
2025-03-21 13:00:00,166.5,166.79,166.23,166.44,6644.0,166.5,166.79,166.23,166.44,6644.0
2025-03-21 13:30:00,166.44,167.31,166.43,167.06,3142.0,166.44,167.31,166.43,167.06,3142.0
2025-03-21 14:00:00,166.97,167.02,166.28,166.28,4621.0,166.97,167.02,166.28,166.28,4621.0
2025-03-21 14:30:00,166.41,166.67,166.2,166.53,3343.0,166.41,166.67,166.2,166.53,3343.0
2025-03-21 15:00:00,166.35,166.47,165.75,166.06,6164.0,166.35,166.47,165.75,166.06,6164.0
2025-03-21 15:30:00,166.21,167.09,165.98,166.83,32407.0,166.21,167.09,165.98,166.83,32407.0
2025-03-24 09:30:00,170.37,172.1,169.37,171.46,7179.0,170.37,172.1,169.37,171.46,7179.0
2025-03-24 10:00:00,171.68,172.38,171.5,171.63,12687.0,171.68,172.38,171.5,171.63,12687.0
2025-03-24 10:30:00,171.6,172.8,171.6,172.8,11797.0,171.6,172.8,171.6,172.8,11797.0
2025-03-24 11:00:00,173.12,173.78,173.12,173.41,6129.0,173.12,173.78,173.12,173.41,6129.0
2025-03-24 11:30:00,173.54,173.56,172.95,173.07,6524.0,173.54,173.56,172.95,173.07,6524.0
2025-03-24 12:00:00,173.16,173.87,173.15,173.36,21368.0,173.16,173.87,173.15,173.36,21368.0
2025-03-24 12:30:00,173.35,173.35,172.56,172.93,4976.0,173.35,173.35,172.56,172.93,4976.0
2025-03-24 13:00:00,172.93,173.37,172.83,173.19,7510.0,172.93,173.37,172.83,173.19,7510.0
2025-03-24 13:30:00,173.19,173.43,173.01,173.09,15226.0,173.19,173.43,173.01,173.09,15226.0
2025-03-24 14:00:00,173.09,173.42,172.88,172.99,11629.0,173.09,173.42,172.88,172.99,11629.0
2025-03-24 14:30:00,173.0,173.92,173.0,173.7,21914.0,173.0,173.92,173.0,173.7,21914.0
2025-03-24 15:00:00,173.78,174.32,173.62,173.77,15092.0,173.78,174.32,173.62,173.77,15092.0
2025-03-24 15:30:00,173.8,175.84,173.79,175.23,76143.0,173.8,175.84,173.79,175.23,76143.0
2025-03-25 09:30:00,175.19,175.91,173.99,174.86,8519.0,175.19,175.91,173.99,174.86,8519.0
2025-03-25 10:00:00,174.84,175.33,174.01,174.64,7424.0,174.84,175.33,174.01,174.64,7424.0
2025-03-25 10:30:00,174.79,175.88,174.79,175.43,5538.0,174.79,175.88,174.79,175.43,5538.0
2025-03-25 11:00:00,175.43,176.32,175.41,176.07,4862.0,175.43,176.32,175.41,176.07,4862.0
2025-03-25 11:30:00,176.23,176.56,175.32,175.57,7160.0,176.23,176.56,175.32,175.57,7160.0
2025-03-25 12:00:00,175.68,175.8,175.46,175.59,3301.0,175.68,175.8,175.46,175.59,3301.0
2025-03-25 12:30:00,175.59,176.54,175.53,176.45,6498.0,175.59,176.54,175.53,176.45,6498.0
2025-03-25 13:00:00,176.45,176.57,175.76,175.96,8713.0,176.45,176.57,175.76,175.96,8713.0
2025-03-25 13:30:00,176.13,176.23,175.73,176.18,4688.0,176.13,176.23,175.73,176.18,4688.0
2025-03-25 14:00:00,176.19,176.66,176.17,176.64,5360.0,176.19,176.66,176.17,176.64,5360.0
2025-03-25 14:30:00,176.59,176.59,176.09,176.39,11429.0,176.59,176.59,176.09,176.39,11429.0
2025-03-25 15:00:00,176.49,176.88,176.32,176.5,7664.0,176.49,176.88,176.32,176.5,7664.0
2025-03-25 15:30:00,176.53,177.6,175.08,177.02,60079.0,176.53,177.6,175.08,177.02,60079.0
2025-03-26 09:30:00,177.67,177.83,175.43,175.43,4743.0,177.67,177.83,175.43,175.43,4743.0
2025-03-26 10:00:00,175.29,176.31,175.19,176.0,10707.0,175.29,176.31,175.19,176.0,10707.0
2025-03-26 10:30:00,176.0,176.78,175.95,175.95,3561.0,176.0,176.78,175.95,175.95,3561.0
2025-03-26 11:00:00,176.11,176.37,174.78,174.82,3995.0,176.11,176.37,174.78,174.82,3995.0
2025-03-26 11:30:00,174.62,175.09,174.58,174.59,3513.0,174.62,175.09,174.58,174.59,3513.0
2025-03-26 12:00:00,174.64,174.98,174.45,174.85,1600.0,174.64,174.98,174.45,174.85,1600.0
2025-03-26 12:30:00,174.96,175.24,173.84,173.84,3504.0,174.96,175.24,173.84,173.84,3504.0
2025-03-26 13:00:00,173.78,174.11,173.03,173.03,4534.0,173.78,174.11,173.03,173.03,4534.0
2025-03-26 13:30:00,172.55,172.69,172.07,172.25,12850.0,172.55,172.69,172.07,172.25,12850.0
2025-03-26 14:00:00,172.11,172.56,172.06,172.3,9065.0,172.11,172.56,172.06,172.3,9065.0
2025-03-26 14:30:00,172.33,172.44,170.92,171.14,6067.0,172.33,172.44,170.92,171.14,6067.0
2025-03-26 15:00:00,171.22,171.29,170.29,170.7,12759.0,171.22,171.29,170.29,170.7,12759.0
2025-03-26 15:30:00,170.78,171.04,170.29,170.69,99036.0,170.78,171.04,170.29,170.69,99036.0
2025-03-27 09:30:00,169.48,169.48,161.68,163.7,26436.0,169.48,169.48,161.68,163.7,26436.0
2025-03-27 10:00:00,162.99,165.51,162.87,165.35,25953.0,162.99,165.51,162.87,165.35,25953.0
2025-03-27 10:30:00,165.17,166.24,165.0,165.19,15051.0,165.17,166.24,165.0,165.19,15051.0
2025-03-27 11:00:00,165.26,165.97,164.04,164.33,22732.0,165.26,165.97,164.04,164.33,22732.0
2025-03-27 11:30:00,164.27,164.27,161.84,162.0,14836.0,164.27,164.27,161.84,162.0,14836.0
2025-03-27 12:00:00,162.0,163.28,162.0,162.53,17641.0,162.0,163.28,162.0,162.53,17641.0
2025-03-27 12:30:00,162.56,162.7,160.59,160.59,20264.0,162.56,162.7,160.59,160.59,20264.0
2025-03-27 13:00:00,160.52,162.8,160.51,162.25,9356.0,160.52,162.8,160.51,162.25,9356.0
2025-03-27 13:30:00,162.73,162.73,161.28,161.45,8560.0,162.73,162.73,161.28,161.45,8560.0
2025-03-27 14:00:00,161.63,163.01,161.55,162.72,21770.0,161.63,163.01,161.55,162.72,21770.0
2025-03-27 14:30:00,162.7,162.97,161.96,162.42,10698.0,162.7,162.97,161.96,162.42,10698.0
2025-03-27 15:00:00,162.4,164.51,162.4,164.05,23490.0,162.4,164.51,162.4,164.05,23490.0
2025-03-27 15:30:00,163.92,163.94,162.9,163.12,100709.0,163.92,163.94,162.9,163.12,100709.0
2025-03-28 09:30:00,162.57,164.98,159.2,159.21,17620.0,162.57,164.98,159.2,159.21,17620.0
2025-03-28 10:00:00,159.06,159.47,156.84,156.9,34778.0,159.06,159.47,156.84,156.9,34778.0
2025-03-28 10:30:00,156.83,157.01,155.5,155.8,32316.0,156.83,157.01,155.5,155.8,32316.0
2025-03-28 11:00:00,155.75,157.67,155.75,157.41,22114.0,155.75,157.67,155.75,157.41,22114.0
2025-03-28 11:30:00,157.49,157.97,157.1,157.49,11543.0,157.49,157.97,157.1,157.49,11543.0
2025-03-28 12:00:00,157.76,158.64,157.66,158.13,12873.0,157.76,158.64,157.66,158.13,12873.0
2025-03-28 12:30:00,158.13,158.53,157.8,158.09,17484.0,158.13,158.53,157.8,158.09,17484.0
2025-03-28 13:00:00,158.06,158.24,157.49,157.83,19865.0,158.06,158.24,157.49,157.83,19865.0
2025-03-28 13:30:00,157.89,159.59,157.57,159.59,16942.0,157.89,159.59,157.57,159.59,16942.0
2025-03-28 14:00:00,159.62,159.76,158.07,158.61,20222.0,159.62,159.76,158.07,158.61,20222.0
2025-03-28 14:30:00,158.53,159.1,158.32,159.05,20779.0,158.53,159.1,158.32,159.05,20779.0
2025-03-28 15:00:00,158.99,159.16,158.42,158.81,37447.0,158.99,159.16,158.42,158.81,37447.0
2025-03-28 15:30:00,158.71,159.32,157.99,159.08,95978.0,158.71,159.32,157.99,159.08,95978.0
2025-03-31 09:30:00,155.98,158.55,155.4,158.39,29081.0,155.98,158.55,155.4,158.39,29081.0
2025-03-31 10:00:00,158.4,159.99,158.03,158.62,23468.0,158.4,159.99,158.03,158.62,23468.0
2025-03-31 10:30:00,158.72,160.19,158.58,159.99,37399.0,158.72,160.19,158.58,159.99,37399.0
2025-03-31 11:00:00,160.07,160.57,159.86,160.12,11331.0,160.07,160.57,159.86,160.12,11331.0
2025-03-31 11:30:00,160.12,160.53,159.96,160.15,14389.0,160.12,160.53,159.96,160.15,14389.0
2025-03-31 12:00:00,159.98,160.65,158.98,160.64,15421.0,159.98,160.65,158.98,160.64,15421.0
2025-03-31 12:30:00,160.67,161.07,160.32,160.63,8926.0,160.67,161.07,160.32,160.63,8926.0
2025-03-31 13:00:00,160.61,161.18,159.78,159.8,12923.0,160.61,161.18,159.78,159.8,12923.0
2025-03-31 13:30:00,159.94,160.6,159.94,160.07,12716.0,159.94,160.6,159.94,160.07,12716.0
2025-03-31 14:00:00,160.19,161.49,160.19,160.96,14151.0,160.19,161.49,160.19,160.96,14151.0
2025-03-31 14:30:00,161.09,161.96,161.09,161.88,10597.0,161.09,161.96,161.09,161.88,10597.0
2025-03-31 15:00:00,161.77,162.08,161.39,161.39,16797.0,161.77,162.08,161.39,161.39,16797.0
2025-03-31 15:30:00,161.58,162.54,161.17,161.9,54031.0,161.58,162.54,161.17,161.9,54031.0
2025-04-01 09:30:00,161.05,162.83,160.37,161.44,8283.0,161.05,162.83,160.37,161.44,8283.0
2025-04-01 10:00:00,161.33,162.26,160.5,161.88,15740.0,161.33,162.26,160.5,161.88,15740.0
2025-04-01 10:30:00,161.86,163.56,161.85,163.56,42048.0,161.86,163.56,161.85,163.56,42048.0
2025-04-01 11:00:00,163.61,165.2,163.61,164.8,6097.0,163.61,165.2,163.61,164.8,6097.0
2025-04-01 11:30:00,164.71,164.73,164.01,164.54,2860.0,164.71,164.73,164.01,164.54,2860.0
2025-04-01 12:00:00,164.99,165.18,163.92,163.93,5564.0,164.99,165.18,163.92,163.93,5564.0
2025-04-01 12:30:00,164.01,164.23,162.53,163.76,5131.0,164.01,164.23,162.53,163.76,5131.0
2025-04-01 13:00:00,163.78,163.86,163.23,163.25,3589.0,163.78,163.86,163.23,163.25,3589.0
2025-04-01 13:30:00,163.48,163.81,163.32,163.44,5603.0,163.48,163.81,163.32,163.44,5603.0
2025-04-01 14:00:00,163.42,163.42,162.51,162.74,9299.0,163.42,163.42,162.51,162.74,9299.0
2025-04-01 14:30:00,162.54,163.03,161.99,162.98,9518.0,162.54,163.03,161.99,162.98,9518.0
2025-04-01 15:00:00,163.07,164.14,162.94,163.76,43677.0,163.07,164.14,162.94,163.76,43677.0
2025-04-01 15:30:00,163.76,164.14,163.43,164.13,58906.0,163.76,164.14,163.43,164.13,58906.0
2025-04-02 09:30:00,161.98,165.76,161.92,164.53,4526.0,161.98,165.76,161.92,164.53,4526.0
2025-04-02 10:00:00,164.49,165.6,164.36,165.34,5624.0,164.49,165.6,164.36,165.34,5624.0
2025-04-02 10:30:00,165.26,165.6,165.0,165.03,17647.0,165.26,165.6,165.0,165.03,17647.0
2025-04-02 11:00:00,165.13,165.24,164.49,165.0,4027.0,165.13,165.24,164.49,165.0,4027.0
2025-04-02 11:30:00,165.23,165.36,164.85,164.98,5024.0,165.23,165.36,164.85,164.98,5024.0
2025-04-02 12:00:00,164.82,166.89,164.78,166.89,24289.0,164.82,166.89,164.78,166.89,24289.0
2025-04-02 12:30:00,166.95,167.26,166.28,167.26,5691.0,166.95,167.26,166.28,167.26,5691.0
2025-04-02 13:00:00,167.26,168.23,167.26,167.83,5669.0,167.26,168.23,167.26,167.83,5669.0
2025-04-02 13:30:00,167.69,167.69,165.44,166.55,7065.0,167.69,167.69,165.44,166.55,7065.0
2025-04-02 14:00:00,166.06,166.26,165.28,165.28,6454.0,166.06,166.26,165.28,165.28,6454.0
2025-04-02 14:30:00,165.24,167.07,165.24,166.5,10640.0,165.24,167.07,165.24,166.5,10640.0
2025-04-02 15:00:00,166.76,167.59,166.72,167.34,13149.0,166.76,167.59,166.72,167.34,13149.0
2025-04-02 15:30:00,167.09,167.71,166.99,167.42,63610.0,167.09,167.71,166.99,167.42,63610.0
2025-04-03 09:30:00,158.14,160.74,156.52,156.52,38617.0,158.14,160.74,156.52,156.52,38617.0
2025-04-03 10:00:00,156.59,156.96,154.86,155.38,13203.0,156.59,156.96,154.86,155.38,13203.0
2025-04-03 10:30:00,155.28,155.99,154.84,155.89,16955.0,155.28,155.99,154.84,155.89,16955.0
2025-04-03 11:00:00,156.02,157.83,155.94,157.63,34798.0,156.02,157.83,155.94,157.63,34798.0
2025-04-03 11:30:00,157.79,158.08,156.69,157.78,37387.0,157.79,158.08,156.69,157.78,37387.0
2025-04-03 12:00:00,157.78,159.61,157.72,159.61,17779.0,157.78,159.61,157.72,159.61,17779.0
2025-04-03 12:30:00,159.72,160.98,159.55,160.01,20898.0,159.72,160.98,159.55,160.01,20898.0
2025-04-03 13:00:00,160.22,160.68,159.84,160.19,21039.0,160.22,160.68,159.84,160.19,21039.0
2025-04-03 13:30:00,160.18,160.98,159.98,160.09,11821.0,160.18,160.98,159.98,160.09,11821.0
2025-04-03 14:00:00,160.22,160.23,158.93,159.45,33418.0,160.22,160.23,158.93,159.45,33418.0
2025-04-03 14:30:00,159.5,160.33,159.34,159.95,42960.0,159.5,160.33,159.34,159.95,42960.0
2025-04-03 15:00:00,159.91,160.29,159.07,160.14,37982.0,159.91,160.29,159.07,160.14,37982.0
2025-04-03 15:30:00,160.09,160.37,159.19,159.31,114442.0,160.09,160.37,159.19,159.31,114442.0
2025-04-04 09:30:00,153.41,156.69,152.78,155.89,17542.0,153.41,156.69,152.78,155.89,17542.0
2025-04-04 10:00:00,156.61,157.34,154.37,154.37,21125.0,156.61,157.34,154.37,154.37,21125.0
2025-04-04 10:30:00,154.84,155.18,152.34,155.18,41698.0,154.84,155.18,152.34,155.18,41698.0
2025-04-04 11:00:00,155.24,162.94,155.24,159.99,15053.0,155.24,162.94,155.24,159.99,15053.0
2025-04-04 11:30:00,159.99,160.83,158.66,158.66,17290.0,159.99,160.83,158.66,158.66,17290.0
2025-04-04 12:00:00,158.57,160.02,158.55,159.42,30712.0,158.57,160.02,158.55,159.42,30712.0
2025-04-04 12:30:00,159.42,160.15,158.31,158.31,19008.0,159.42,160.15,158.31,158.31,19008.0
2025-04-04 13:00:00,158.68,159.48,157.49,158.93,15271.0,158.68,159.48,157.49,158.93,15271.0
2025-04-04 13:30:00,158.93,160.63,158.27,160.18,13607.0,158.93,160.63,158.27,160.18,13607.0
2025-04-04 14:00:00,160.28,160.93,158.41,158.42,10450.0,160.28,160.93,158.41,158.42,10450.0
2025-04-04 14:30:00,158.63,158.85,157.07,158.36,20218.0,158.63,158.85,157.07,158.36,20218.0
2025-04-04 15:00:00,158.35,160.22,157.62,160.22,11920.0,158.35,160.22,157.62,160.22,11920.0
2025-04-04 15:30:00,159.79,160.97,157.72,158.45,83581.0,159.79,160.97,157.72,158.45,83581.0
2025-04-07 09:30:00,152.56,154.27,148.33,153.83,72773.0,152.56,154.27,148.33,153.83,72773.0
2025-04-07 10:00:00,153.81,163.1,152.9,156.25,56659.0,153.81,163.1,152.9,156.25,56659.0
2025-04-07 10:30:00,155.31,159.96,155.08,159.61,70460.0,155.31,159.96,155.08,159.61,70460.0
2025-04-07 11:00:00,160.08,161.25,154.11,154.58,68178.0,160.08,161.25,154.11,154.58,68178.0
2025-04-07 11:30:00,155.04,158.53,155.04,157.07,20139.0,155.04,158.53,155.04,157.07,20139.0
2025-04-07 12:00:00,156.6,156.87,154.42,155.89,36656.0,156.6,156.87,154.42,155.89,36656.0
2025-04-07 12:30:00,155.89,156.87,154.57,154.57,12206.0,155.89,156.87,154.57,154.57,12206.0
2025-04-07 13:00:00,154.5,157.22,154.37,157.17,18569.0,154.5,157.22,154.37,157.17,18569.0
2025-04-07 13:30:00,156.72,159.55,156.37,159.28,20877.0,156.72,159.55,156.37,159.28,20877.0
2025-04-07 14:00:00,159.33,159.54,156.63,156.64,13301.0,159.33,159.54,156.63,156.64,13301.0
2025-04-07 14:30:00,156.56,157.22,155.14,155.2,39253.0,156.56,157.22,155.14,155.2,39253.0
2025-04-07 15:00:00,155.31,157.15,155.17,155.42,27292.0,155.31,157.15,155.17,155.42,27292.0
2025-04-07 15:30:00,155.68,158.32,155.68,158.0,156343.0,155.68,158.32,155.68,158.0,156343.0
2025-04-08 09:30:00,163.39,163.6,160.6,163.6,10363.0,163.39,163.6,160.6,163.6,10363.0
2025-04-08 10:00:00,163.03,166.23,162.93,165.81,23061.0,163.03,166.23,162.93,165.81,23061.0
2025-04-08 10:30:00,165.64,166.5,162.85,162.85,22482.0,165.64,166.5,162.85,162.85,22482.0
2025-04-08 11:00:00,162.98,163.56,160.06,161.44,21021.0,162.98,163.56,160.06,161.44,21021.0
2025-04-08 11:30:00,161.66,162.87,161.41,162.78,16424.0,161.66,162.87,161.41,162.78,16424.0
2025-04-08 12:00:00,162.54,163.18,161.0,161.64,10836.0,162.54,163.18,161.0,161.64,10836.0
2025-04-08 12:30:00,161.93,162.09,159.8,159.8,12828.0,161.93,162.09,159.8,159.8,12828.0
2025-04-08 13:00:00,159.58,160.42,157.83,157.84,16844.0,159.58,160.42,157.83,157.84,16844.0
2025-04-08 13:30:00,158.37,160.84,158.37,159.99,7178.0,158.37,160.84,158.37,159.99,7178.0
2025-04-08 14:00:00,159.63,159.71,158.03,158.03,11524.0,159.63,159.71,158.03,158.03,11524.0
2025-04-08 14:30:00,158.14,159.45,156.88,157.03,21577.0,158.14,159.45,156.88,157.03,21577.0
2025-04-08 15:00:00,157.03,157.04,154.4,156.53,16883.0,157.03,157.04,154.4,156.53,16883.0
2025-04-08 15:30:00,156.37,156.37,152.66,155.75,93334.0,156.37,156.37,152.66,155.75,93334.0
2025-04-09 09:30:00,154.73,159.41,154.73,159.23,10150.0,154.73,159.41,154.73,159.23,10150.0
2025-04-09 10:00:00,159.87,160.59,156.77,157.58,12804.0,159.87,160.59,156.77,157.58,12804.0
2025-04-09 10:30:00,158.11,159.03,156.59,156.93,24545.0,158.11,159.03,156.59,156.93,24545.0
2025-04-09 11:00:00,156.64,159.11,156.63,157.61,23141.0,156.64,159.11,156.63,157.61,23141.0
2025-04-09 11:30:00,157.95,157.98,155.56,155.61,13139.0,157.95,157.98,155.56,155.61,13139.0
2025-04-09 12:00:00,155.62,157.5,155.52,157.3,11345.0,155.62,157.5,155.52,157.3,11345.0
2025-04-09 12:30:00,157.3,158.2,157.07,157.6,8517.0,157.3,158.2,157.07,157.6,8517.0
2025-04-09 13:00:00,157.8,170.5,156.49,168.24,26593.0,157.8,170.5,156.49,168.24,26593.0
2025-04-09 13:30:00,167.75,173.97,167.75,173.87,33507.0,167.75,173.97,167.75,173.87,33507.0
2025-04-09 14:00:00,174.49,176.26,172.24,175.73,32909.0,174.49,176.26,172.24,175.73,32909.0
2025-04-09 14:30:00,176.27,176.27,168.82,169.02,47200.0,176.27,176.27,168.82,169.02,47200.0
2025-04-09 15:00:00,168.82,173.82,168.41,172.67,49526.0,168.82,173.82,168.41,172.67,49526.0
2025-04-09 15:30:00,173.08,174.66,171.33,173.21,156149.0,173.08,174.66,171.33,173.21,156149.0
2025-04-10 09:30:00,165.52,169.87,162.5,164.59,23982.0,165.52,169.87,162.5,164.59,23982.0
2025-04-10 10:00:00,164.0,165.63,163.52,165.09,19912.0,164.0,165.63,163.52,165.09,19912.0
2025-04-10 10:30:00,165.09,166.51,164.34,164.37,8340.0,165.09,166.51,164.34,164.37,8340.0
2025-04-10 11:00:00,164.5,165.81,163.69,164.24,13372.0,164.5,165.81,163.69,164.24,13372.0
2025-04-10 11:30:00,164.56,164.63,162.09,162.09,8488.0,164.56,164.63,162.09,162.09,8488.0
2025-04-10 12:00:00,162.21,163.17,159.96,160.54,29558.0,162.21,163.17,159.96,160.54,29558.0
2025-04-10 12:30:00,161.11,164.44,161.11,163.77,17690.0,161.11,164.44,161.11,163.77,17690.0
2025-04-10 13:00:00,163.82,165.72,161.18,163.3,26830.0,163.82,165.72,161.18,163.3,26830.0
2025-04-10 13:30:00,163.67,165.22,163.3,164.92,20805.0,163.67,165.22,163.3,164.92,20805.0
2025-04-10 14:00:00,164.92,167.07,163.1,167.07,22782.0,164.92,167.07,163.1,167.07,22782.0
2025-04-10 14:30:00,166.52,168.21,164.97,165.78,13304.0,166.52,168.21,164.97,165.78,13304.0
2025-04-10 15:00:00,165.33,167.04,164.88,164.88,19426.0,165.33,167.04,164.88,164.88,19426.0
2025-04-10 15:30:00,164.66,167.02,164.14,166.3,96705.0,164.66,167.02,164.14,166.3,96705.0
2025-04-11 09:30:00,166.16,168.87,164.84,167.69,10088.0,166.16,168.87,164.84,167.69,10088.0
2025-04-11 10:00:00,167.69,167.69,163.53,163.88,5917.0,167.69,167.69,163.53,163.88,5917.0
2025-04-11 10:30:00,164.16,165.54,163.7,164.66,12789.0,164.16,165.54,163.7,164.66,12789.0
2025-04-11 11:00:00,165.22,166.09,163.47,164.3,11638.0,165.22,166.09,163.47,164.3,11638.0
2025-04-11 11:30:00,164.3,164.91,163.71,164.84,7231.0,164.3,164.91,163.71,164.84,7231.0
2025-04-11 12:00:00,165.06,165.95,164.76,165.79,3870.0,165.06,165.95,164.76,165.79,3870.0
2025-04-11 12:30:00,165.89,167.71,165.89,166.96,6611.0,165.89,167.71,165.89,166.96,6611.0
2025-04-11 13:00:00,166.96,167.86,166.75,167.1,6662.0,166.96,167.86,166.75,167.1,6662.0
2025-04-11 13:30:00,167.29,170.0,166.63,168.85,11595.0,167.29,170.0,166.63,168.85,11595.0
2025-04-11 14:00:00,168.88,168.89,167.73,168.31,15437.0,168.88,168.89,167.73,168.31,15437.0
2025-04-11 14:30:00,168.47,168.7,167.64,167.64,13279.0,168.47,168.7,167.64,167.64,13279.0
2025-04-11 15:00:00,167.75,168.27,166.9,167.49,45419.0,167.75,168.27,166.9,167.49,45419.0
2025-04-11 15:30:00,167.48,168.43,166.43,167.83,69466.0,167.48,168.43,166.43,167.83,69466.0
2025-04-14 09:30:00,170.95,170.95,164.42,164.72,12183.0,170.95,170.95,164.42,164.72,12183.0
2025-04-14 10:00:00,164.16,165.39,162.18,163.88,6952.0,164.16,165.39,162.18,163.88,6952.0
2025-04-14 10:30:00,163.68,164.36,163.44,164.03,3980.0,163.68,164.36,163.44,164.03,3980.0
2025-04-14 11:00:00,164.03,164.18,163.15,163.15,5645.0,164.03,164.18,163.15,163.15,5645.0
2025-04-14 11:30:00,163.06,163.77,161.32,161.84,8264.0,163.06,163.77,161.32,161.84,8264.0
2025-04-14 12:00:00,161.92,163.23,161.18,163.11,7332.0,161.92,163.23,161.18,163.11,7332.0
2025-04-14 12:30:00,162.8,164.03,162.8,163.06,7529.0,162.8,164.03,162.8,163.06,7529.0
2025-04-14 13:00:00,163.36,165.01,162.37,162.41,7714.0,163.36,165.01,162.37,162.41,7714.0
2025-04-14 13:30:00,162.22,163.58,162.21,162.92,5598.0,162.22,163.58,162.21,162.92,5598.0
2025-04-14 14:00:00,163.06,164.79,162.92,164.14,15450.0,163.06,164.79,162.92,164.14,15450.0
2025-04-14 14:30:00,164.14,166.13,164.14,165.59,18462.0,164.14,166.13,164.14,165.59,18462.0
2025-04-14 15:00:00,165.6,166.52,165.46,166.33,24368.0,165.6,166.52,165.46,166.33,24368.0
2025-04-14 15:30:00,166.04,166.92,165.19,165.23,109348.0,166.04,166.92,165.19,165.23,109348.0
2025-04-15 09:30:00,166.42,167.01,164.57,165.79,9786.0,166.42,167.01,164.57,165.79,9786.0
2025-04-15 10:00:00,165.71,166.84,164.87,165.44,6226.0,165.71,166.84,164.87,165.44,6226.0
2025-04-15 10:30:00,165.4,166.04,164.46,165.68,5084.0,165.4,166.04,164.46,165.68,5084.0
2025-04-15 11:00:00,165.38,165.57,164.32,164.44,7394.0,165.38,165.57,164.32,164.44,7394.0
2025-04-15 11:30:00,164.33,165.02,164.32,164.61,5917.0,164.33,165.02,164.32,164.61,5917.0
2025-04-15 12:00:00,164.53,165.25,164.46,164.83,5576.0,164.53,165.25,164.46,164.83,5576.0
2025-04-15 12:30:00,164.92,164.92,163.95,164.3,4487.0,164.92,164.92,163.95,164.3,4487.0
2025-04-15 13:00:00,164.15,164.92,163.66,163.9,5373.0,164.15,164.92,163.66,163.9,5373.0
2025-04-15 13:30:00,163.78,164.68,163.38,163.59,8729.0,163.78,164.68,163.38,163.59,8729.0
2025-04-15 14:00:00,163.77,163.83,163.13,163.62,5272.0,163.77,163.83,163.13,163.62,5272.0
2025-04-15 14:30:00,163.62,164.77,163.6,164.16,17599.0,163.62,164.77,163.6,164.16,17599.0
2025-04-15 15:00:00,164.11,164.91,163.73,164.43,7044.0,164.11,164.91,163.73,164.43,7044.0
2025-04-15 15:30:00,164.38,164.88,163.73,163.83,84868.0,164.38,164.88,163.73,163.83,84868.0
2025-04-16 09:30:00,161.69,163.98,161.59,162.21,12240.0,161.69,163.98,161.59,162.21,12240.0
2025-04-16 10:00:00,161.71,163.18,161.58,162.98,9893.0,161.71,163.18,161.58,162.98,9893.0
2025-04-16 10:30:00,162.58,162.77,161.51,162.06,6148.0,162.58,162.77,161.51,162.06,6148.0
2025-04-16 11:00:00,161.89,163.22,161.87,163.22,5023.0,161.89,163.22,161.87,163.22,5023.0
2025-04-16 11:30:00,163.0,163.44,162.38,162.38,4518.0,163.0,163.44,162.38,162.38,4518.0
2025-04-16 12:00:00,162.63,163.44,162.59,162.93,2247.0,162.63,163.44,162.59,162.93,2247.0
2025-04-16 12:30:00,163.38,163.53,162.98,163.04,2421.0,163.38,163.53,162.98,163.04,2421.0
2025-04-16 13:00:00,162.97,163.49,162.77,163.47,2788.0,162.97,163.49,162.77,163.47,2788.0
2025-04-16 13:30:00,163.08,163.08,160.23,160.43,5372.0,163.08,163.08,160.23,160.43,5372.0
2025-04-16 14:00:00,160.59,161.19,159.97,161.06,9944.0,160.59,161.19,159.97,161.06,9944.0
2025-04-16 14:30:00,160.86,160.91,160.29,160.46,6623.0,160.86,160.91,160.29,160.46,6623.0
2025-04-16 15:00:00,160.46,160.46,159.74,159.96,4564.0,160.46,160.46,159.74,159.96,4564.0
2025-04-16 15:30:00,160.1,162.18,160.1,162.09,47703.0,160.1,162.18,160.1,162.09,47703.0
2025-04-17 09:30:00,162.34,164.2,162.34,163.75,4990.0,162.34,164.2,162.34,163.75,4990.0
2025-04-17 10:00:00,163.87,164.17,163.08,163.33,4027.0,163.87,164.17,163.08,163.33,4027.0
2025-04-17 10:30:00,163.61,164.22,163.08,163.78,6293.0,163.61,164.22,163.08,163.78,6293.0
2025-04-17 11:00:00,164.01,165.42,163.96,164.96,5149.0,164.01,165.42,163.96,164.96,5149.0
2025-04-17 11:30:00,164.94,165.62,164.4,164.55,9731.0,164.94,165.62,164.4,164.55,9731.0
2025-04-17 12:00:00,164.77,165.02,164.5,164.98,6946.0,164.77,165.02,164.5,164.98,6946.0
2025-04-17 12:30:00,164.97,166.72,164.96,166.26,7433.0,164.97,166.72,164.96,166.26,7433.0
2025-04-17 13:00:00,166.38,166.39,165.18,165.5,4423.0,166.38,166.39,165.18,165.5,4423.0
2025-04-17 13:30:00,165.64,166.88,165.64,166.64,7871.0,165.64,166.88,165.64,166.64,7871.0
2025-04-17 14:00:00,166.44,166.63,166.2,166.42,7233.0,166.44,166.63,166.2,166.42,7233.0
2025-04-17 14:30:00,166.65,166.86,166.06,166.06,17148.0,166.65,166.86,166.06,166.06,17148.0
2025-04-17 15:00:00,166.2,166.48,165.41,165.77,12747.0,166.2,166.48,165.41,165.77,12747.0
2025-04-17 15:30:00,165.83,166.63,165.68,165.79,91138.0,165.83,166.63,165.68,165.79,91138.0
2025-04-21 09:30:00,164.74,165.74,163.13,163.99,8053.0,164.74,165.74,163.13,163.99,8053.0
2025-04-21 10:00:00,163.2,164.64,162.71,162.71,13426.0,163.2,164.64,162.71,162.71,13426.0
2025-04-21 10:30:00,162.86,163.64,162.58,162.58,8348.0,162.86,163.64,162.58,162.58,8348.0
2025-04-21 11:00:00,162.61,162.86,162.24,162.33,13377.0,162.61,162.86,162.24,162.33,13377.0
2025-04-21 11:30:00,162.32,162.32,161.59,161.94,6414.0,162.32,162.32,161.59,161.94,6414.0
2025-04-21 12:00:00,162.31,163.19,162.31,162.78,4969.0,162.31,163.19,162.31,162.78,4969.0
2025-04-21 12:30:00,162.98,163.47,162.12,162.17,4039.0,162.98,163.47,162.12,162.17,4039.0
2025-04-21 13:00:00,162.34,162.58,161.55,162.2,7353.0,162.34,162.58,161.55,162.2,7353.0
2025-04-21 13:30:00,162.2,162.75,162.14,162.25,4692.0,162.2,162.75,162.14,162.25,4692.0
2025-04-21 14:00:00,162.4,162.57,162.06,162.38,5827.0,162.4,162.57,162.06,162.38,5827.0
2025-04-21 14:30:00,162.39,162.84,161.41,161.41,6655.0,162.39,162.84,161.41,161.41,6655.0
2025-04-21 15:00:00,161.52,162.41,161.51,161.95,7421.0,161.52,162.41,161.51,161.95,7421.0
2025-04-21 15:30:00,161.91,163.57,161.76,163.5,51549.0,161.91,163.57,161.76,163.5,51549.0
2025-04-22 09:30:00,166.5,168.38,166.5,166.87,23619.0,166.5,168.38,166.5,166.87,23619.0
2025-04-22 10:00:00,166.89,167.79,166.76,166.8,7019.0,166.89,167.79,166.76,166.8,7019.0
2025-04-22 10:30:00,166.84,167.13,166.43,166.97,9336.0,166.84,167.13,166.43,166.97,9336.0
2025-04-22 11:00:00,167.11,167.79,167.06,167.36,26563.0,167.11,167.79,167.06,167.36,26563.0
2025-04-22 11:30:00,167.21,167.21,166.15,167.18,5208.0,167.21,167.21,166.15,167.18,5208.0
2025-04-22 12:00:00,167.5,169.83,167.5,169.59,38238.0,167.5,169.83,167.5,169.59,38238.0
2025-04-22 12:30:00,169.47,169.53,168.41,168.93,14402.0,169.47,169.53,168.41,168.93,14402.0
2025-04-22 13:00:00,168.86,169.09,166.95,166.98,5606.0,168.86,169.09,166.95,166.98,5606.0
2025-04-22 13:30:00,167.09,167.76,167.08,167.3,5720.0,167.09,167.76,167.08,167.3,5720.0
2025-04-22 14:00:00,167.45,168.75,167.45,168.64,4638.0,167.45,168.75,167.45,168.64,4638.0
2025-04-22 14:30:00,168.66,169.56,168.59,169.44,4205.0,168.66,169.56,168.59,169.44,4205.0
2025-04-22 15:00:00,169.42,169.42,168.16,168.39,6086.0,169.42,169.42,168.16,168.39,6086.0
2025-04-22 15:30:00,168.39,169.4,168.38,168.92,34204.0,168.39,169.4,168.38,168.92,34204.0
2025-04-23 09:30:00,173.5,176.39,172.81,174.48,14345.0,173.5,176.39,172.81,174.48,14345.0
2025-04-23 10:00:00,174.72,174.98,172.73,173.47,8579.0,174.72,174.98,172.73,173.47,8579.0
2025-04-23 10:30:00,173.42,173.66,172.43,172.53,3746.0,173.42,173.66,172.43,172.53,3746.0
2025-04-23 11:00:00,171.8,172.56,171.65,171.91,5303.0,171.8,172.56,171.65,171.91,5303.0
2025-04-23 11:30:00,172.08,172.29,170.63,171.12,4513.0,172.08,172.29,170.63,171.12,4513.0
2025-04-23 12:00:00,170.77,170.77,169.5,170.15,5207.0,170.77,170.77,169.5,170.15,5207.0
2025-04-23 12:30:00,170.24,170.7,169.8,170.56,5254.0,170.24,170.7,169.8,170.56,5254.0
2025-04-23 13:00:00,170.34,172.08,169.9,171.52,9411.0,170.34,172.08,169.9,171.52,9411.0
2025-04-23 13:30:00,171.53,171.67,170.74,171.13,11705.0,171.53,171.67,170.74,171.13,11705.0
2025-04-23 14:00:00,171.17,171.55,170.44,170.92,14105.0,171.17,171.55,170.44,170.92,14105.0
2025-04-23 14:30:00,170.96,171.43,170.26,170.32,14293.0,170.96,171.43,170.26,170.32,14293.0
2025-04-23 15:00:00,170.2,170.2,169.04,169.16,28381.0,170.2,170.2,169.04,169.16,28381.0
2025-04-23 15:30:00,169.16,169.87,168.58,168.89,119945.0,169.16,169.87,168.58,168.89,119945.0
2025-04-24 09:30:00,169.74,169.74,165.98,169.31,18491.0,169.74,169.74,165.98,169.31,18491.0
2025-04-24 10:00:00,169.35,171.88,169.35,171.53,12203.0,169.35,171.88,169.35,171.53,12203.0
2025-04-24 10:30:00,171.74,171.74,170.63,171.36,9524.0,171.74,171.74,170.63,171.36,9524.0
2025-04-24 11:00:00,171.78,172.03,171.16,171.82,13607.0,171.78,172.03,171.16,171.82,13607.0
2025-04-24 11:30:00,171.72,172.45,171.2,172.06,11943.0,171.72,172.45,171.2,172.06,11943.0
2025-04-24 12:00:00,172.25,173.12,171.97,173.12,11861.0,172.25,173.12,171.97,173.12,11861.0
2025-04-24 12:30:00,173.12,173.36,172.73,173.36,19933.0,173.12,173.36,172.73,173.36,19933.0
2025-04-24 13:00:00,173.24,173.24,171.73,172.42,20838.0,173.24,173.24,171.73,172.42,20838.0
2025-04-24 13:30:00,172.62,173.39,172.62,173.25,29000.0,172.62,173.39,172.62,173.25,29000.0
2025-04-24 14:00:00,173.25,173.45,172.25,172.75,38532.0,173.25,173.45,172.25,172.75,38532.0
2025-04-24 14:30:00,172.74,173.38,172.63,172.81,13931.0,172.74,173.38,172.63,172.81,13931.0
2025-04-24 15:00:00,172.81,172.81,171.77,172.1,32413.0,172.81,172.81,171.77,172.1,32413.0
2025-04-24 15:30:00,172.08,173.45,171.69,173.32,139748.0,172.08,173.45,171.69,173.32,139748.0
2025-04-25 09:30:00,163.0,170.79,155.29,166.82,129277.0,163.0,170.79,155.29,166.82,129277.0
2025-04-25 10:00:00,167.69,169.09,166.51,167.61,73583.0,167.69,169.09,166.51,167.61,73583.0
2025-04-25 10:30:00,167.56,170.27,167.56,169.72,45585.0,167.56,170.27,167.56,169.72,45585.0
2025-04-25 11:00:00,169.72,171.61,169.64,171.43,35689.0,169.72,171.61,169.64,171.43,35689.0
2025-04-25 11:30:00,171.36,172.16,170.85,171.46,63599.0,171.36,172.16,170.85,171.46,63599.0
2025-04-25 12:00:00,171.4,171.4,169.79,171.14,28214.0,171.4,171.4,169.79,171.14,28214.0
2025-04-25 12:30:00,171.16,171.97,171.16,171.79,40982.0,171.16,171.97,171.16,171.79,40982.0
2025-04-25 13:00:00,171.77,173.0,171.77,172.36,31886.0,171.77,173.0,171.77,172.36,31886.0
2025-04-25 13:30:00,172.38,172.7,170.12,170.39,37386.0,172.38,172.7,170.12,170.39,37386.0
2025-04-25 14:00:00,170.27,171.88,169.47,171.88,41614.0,170.27,171.88,169.47,171.88,41614.0
2025-04-25 14:30:00,171.87,172.85,171.86,172.66,24127.0,171.87,172.85,171.86,172.66,24127.0
2025-04-25 15:00:00,172.73,173.37,172.33,173.29,39384.0,172.73,173.37,172.33,173.29,39384.0
2025-04-25 15:30:00,173.22,175.17,172.42,175.11,170438.0,173.22,175.17,172.42,175.11,170438.0
2025-04-28 09:30:00,174.91,176.84,172.51,172.51,27067.0,174.91,176.84,172.51,172.51,27067.0
2025-04-28 10:00:00,172.52,173.79,172.51,173.17,11810.0,172.52,173.79,172.51,173.17,11810.0
2025-04-28 10:30:00,172.73,173.29,172.18,172.39,13149.0,172.73,173.29,172.18,172.39,13149.0
2025-04-28 11:00:00,172.62,172.62,170.43,170.52,6515.0,172.62,172.62,170.43,170.52,6515.0
2025-04-28 11:30:00,170.51,171.9,170.47,171.53,7051.0,170.51,171.9,170.47,171.53,7051.0
2025-04-28 12:00:00,171.64,171.64,170.71,170.91,5196.0,171.64,171.64,170.71,170.91,5196.0
2025-04-28 12:30:00,171.13,171.28,170.51,170.69,5489.0,171.13,171.28,170.51,170.69,5489.0
2025-04-28 13:00:00,171.05,171.05,170.12,170.25,10187.0,171.05,171.05,170.12,170.25,10187.0
2025-04-28 13:30:00,170.4,170.66,169.98,170.55,14027.0,170.4,170.66,169.98,170.55,14027.0
2025-04-28 14:00:00,170.53,170.66,170.07,170.66,10379.0,170.53,170.66,170.07,170.66,10379.0
2025-04-28 14:30:00,170.6,170.6,169.9,170.25,9414.0,170.6,170.6,169.9,170.25,9414.0
2025-04-28 15:00:00,170.25,171.41,170.25,170.95,23489.0,170.25,171.41,170.25,170.95,23489.0
2025-04-28 15:30:00,171.04,171.84,170.81,171.66,103640.0,171.04,171.84,170.81,171.66,103640.0
2025-04-29 09:30:00,170.06,172.09,170.01,171.14,8414.0,170.06,172.09,170.01,171.14,8414.0
2025-04-29 10:00:00,170.57,172.29,169.88,170.28,32767.0,170.57,172.29,169.88,170.28,32767.0
2025-04-29 10:30:00,170.65,172.9,170.58,172.9,8186.0,170.65,172.9,170.58,172.9,8186.0
2025-04-29 11:00:00,172.91,173.22,172.18,172.72,7476.0,172.91,173.22,172.18,172.72,7476.0
2025-04-29 11:30:00,172.21,172.61,172.08,172.08,5159.0,172.21,172.61,172.08,172.08,5159.0
2025-04-29 12:00:00,172.06,173.37,172.02,173.08,7673.0,172.06,173.37,172.02,173.08,7673.0
2025-04-29 12:30:00,173.0,173.36,171.95,172.33,7001.0,173.0,173.36,171.95,172.33,7001.0
2025-04-29 13:00:00,172.34,173.17,172.24,173.05,3960.0,172.34,173.17,172.24,173.05,3960.0
2025-04-29 13:30:00,173.24,173.54,172.94,173.19,19138.0,173.24,173.54,172.94,173.19,19138.0
2025-04-29 14:00:00,173.28,173.58,172.76,173.11,16328.0,173.28,173.58,172.76,173.11,16328.0
2025-04-29 14:30:00,173.16,173.45,173.08,173.37,7509.0,173.16,173.45,173.08,173.37,7509.0
2025-04-29 15:00:00,173.38,174.42,173.37,174.3,21279.0,173.38,174.42,173.37,174.3,21279.0
2025-04-29 15:30:00,174.4,174.53,173.84,174.18,83043.0,174.4,174.53,173.84,174.18,83043.0
2025-04-30 09:30:00,171.17,171.76,167.83,168.34,8880.0,171.17,171.76,167.83,168.34,8880.0
2025-04-30 10:00:00,168.37,170.89,168.36,170.78,13935.0,168.37,170.89,168.36,170.78,13935.0
2025-04-30 10:30:00,170.94,171.35,170.33,170.75,3026.0,170.94,171.35,170.33,170.75,3026.0
2025-04-30 11:00:00,170.88,172.53,170.88,171.65,10662.0,170.88,172.53,170.88,171.65,10662.0
2025-04-30 11:30:00,171.75,172.23,171.75,172.23,2734.0,171.75,172.23,171.75,172.23,2734.0
2025-04-30 12:00:00,172.36,172.43,170.97,171.34,3296.0,172.36,172.43,170.97,171.34,3296.0
2025-04-30 12:30:00,171.35,172.31,171.35,171.94,3530.0,171.35,172.31,171.35,171.94,3530.0
2025-04-30 13:00:00,172.21,172.71,171.71,172.71,4256.0,172.21,172.71,171.71,172.71,4256.0
2025-04-30 13:30:00,172.82,173.35,172.4,172.4,11094.0,172.82,173.35,172.4,172.4,11094.0
2025-04-30 14:00:00,172.31,172.98,172.23,172.79,6382.0,172.31,172.98,172.23,172.79,6382.0
2025-04-30 14:30:00,173.04,173.04,172.17,172.17,4001.0,173.04,173.04,172.17,172.17,4001.0
2025-04-30 15:00:00,172.39,172.7,172.24,172.56,13567.0,172.39,172.7,172.24,172.56,13567.0
2025-04-30 15:30:00,172.62,174.6,172.61,174.12,99585.0,172.62,174.6,172.61,174.12,99585.0
2025-05-01 09:30:00,176.26,176.74,172.7,174.42,10610.0,176.26,176.74,172.7,174.42,10610.0
2025-05-01 10:00:00,174.42,176.42,174.41,175.66,5611.0,174.42,176.42,174.41,175.66,5611.0
2025-05-01 10:30:00,175.59,177.24,175.1,177.11,16892.0,175.59,177.24,175.1,177.11,16892.0
2025-05-01 11:00:00,176.9,177.36,176.57,177.14,13741.0,176.9,177.36,176.57,177.14,13741.0
2025-05-01 11:30:00,177.09,177.44,175.55,175.55,15003.0,177.09,177.44,175.55,175.55,15003.0
2025-05-01 12:00:00,175.71,175.72,174.49,174.92,3950.0,175.71,175.72,174.49,174.92,3950.0
2025-05-01 12:30:00,175.25,175.59,175.14,175.14,3164.0,175.25,175.59,175.14,175.14,3164.0
2025-05-01 13:00:00,175.31,175.99,175.3,175.52,5785.0,175.31,175.99,175.3,175.52,5785.0
2025-05-01 13:30:00,175.45,175.67,174.58,174.58,6117.0,175.45,175.67,174.58,174.58,6117.0
2025-05-01 14:00:00,174.84,175.86,174.82,175.12,9171.0,174.84,175.86,174.82,175.12,9171.0
2025-05-01 14:30:00,175.22,175.27,174.66,174.88,10794.0,175.22,175.27,174.66,174.88,10794.0
2025-05-01 15:00:00,174.77,175.51,174.73,175.43,6436.0,174.77,175.51,174.73,175.43,6436.0
2025-05-01 15:30:00,175.58,176.11,174.75,175.03,57265.0,175.58,176.11,174.75,175.03,57265.0
2025-05-02 09:30:00,177.04,177.73,175.31,175.31,5739.0,177.04,177.73,175.31,175.31,5739.0
2025-05-02 10:00:00,175.3,177.13,175.21,176.34,4152.0,175.3,177.13,175.21,176.34,4152.0
2025-05-02 10:30:00,176.16,176.16,175.16,175.21,6437.0,176.16,176.16,175.16,175.21,6437.0
2025-05-02 11:00:00,175.21,175.84,173.75,174.12,7716.0,175.21,175.84,173.75,174.12,7716.0
2025-05-02 11:30:00,174.45,175.19,174.14,175.06,11785.0,174.45,175.19,174.14,175.06,11785.0
2025-05-02 12:00:00,175.14,176.49,175.14,176.2,7048.0,175.14,176.49,175.14,176.2,7048.0
2025-05-02 12:30:00,176.34,176.82,176.27,176.57,7767.0,176.34,176.82,176.27,176.57,7767.0
2025-05-02 13:00:00,176.7,176.7,175.95,176.37,9103.0,176.7,176.7,175.95,176.37,9103.0
2025-05-02 13:30:00,176.36,176.52,176.0,176.31,5747.0,176.36,176.52,176.0,176.31,5747.0
2025-05-02 14:00:00,176.31,177.09,176.27,176.93,13743.0,176.31,177.09,176.27,176.93,13743.0
2025-05-02 14:30:00,176.77,176.91,175.63,175.91,8934.0,176.77,176.91,175.63,175.91,8934.0
2025-05-02 15:00:00,175.78,177.0,175.78,176.6,7771.0,175.78,177.0,175.78,176.6,7771.0
2025-05-02 15:30:00,176.55,176.86,175.9,176.7,47542.0,176.55,176.86,175.9,176.7,47542.0
2025-05-05 09:30:00,176.01,177.25,173.87,177.25,7550.0,176.01,177.25,173.87,177.25,7550.0
2025-05-05 10:00:00,177.0,177.66,176.67,177.51,4275.0,177.0,177.66,176.67,177.51,4275.0
2025-05-05 10:30:00,177.99,178.49,177.75,177.93,5713.0,177.99,178.49,177.75,177.93,5713.0
2025-05-05 11:00:00,177.94,178.28,177.45,177.65,4741.0,177.94,178.28,177.45,177.65,4741.0
2025-05-05 11:30:00,177.45,177.78,177.0,177.77,3568.0,177.45,177.78,177.0,177.77,3568.0
2025-05-05 12:00:00,177.6,177.96,177.51,177.79,8059.0,177.6,177.96,177.51,177.79,8059.0
2025-05-05 12:30:00,177.57,177.57,177.3,177.42,800.0,177.57,177.57,177.3,177.42,800.0
2025-05-05 13:00:00,177.27,177.28,176.5,177.05,3244.0,177.27,177.28,176.5,177.05,3244.0
2025-05-05 13:30:00,177.31,177.61,177.0,177.47,3862.0,177.31,177.61,177.0,177.47,3862.0
2025-05-05 14:00:00,177.43,177.48,177.08,177.08,3401.0,177.43,177.48,177.08,177.08,3401.0
2025-05-05 14:30:00,177.19,177.36,177.07,177.13,5295.0,177.19,177.36,177.07,177.13,5295.0
2025-05-05 15:00:00,176.78,177.09,176.45,176.59,10361.0,176.78,177.09,176.45,176.59,10361.0
2025-05-05 15:30:00,176.47,176.83,175.46,175.79,42200.0,176.47,176.83,175.46,175.79,42200.0
2025-05-06 09:30:00,173.26,174.17,173.26,174.06,7241.0,173.26,174.17,173.26,174.06,7241.0
2025-05-06 10:00:00,174.05,176.62,174.05,176.53,15334.0,174.05,176.62,174.05,176.53,15334.0
2025-05-06 10:30:00,176.53,176.8,175.81,175.9,9636.0,176.53,176.8,175.81,175.9,9636.0
2025-05-06 11:00:00,175.97,176.93,175.75,176.93,9973.0,175.97,176.93,175.75,176.93,9973.0
2025-05-06 11:30:00,176.94,176.95,176.04,176.04,3101.0,176.94,176.95,176.04,176.04,3101.0
2025-05-06 12:00:00,176.08,176.77,175.91,176.14,14489.0,176.08,176.77,175.91,176.14,14489.0
2025-05-06 12:30:00,176.14,176.14,175.14,175.23,3014.0,176.14,176.14,175.14,175.23,3014.0
2025-05-06 13:00:00,175.18,175.95,175.16,175.28,3538.0,175.18,175.95,175.16,175.28,3538.0
2025-05-06 13:30:00,175.39,175.54,175.16,175.16,1400.0,175.39,175.54,175.16,175.16,1400.0
2025-05-06 14:00:00,175.18,176.13,175.16,176.06,19314.0,175.18,176.13,175.16,176.06,19314.0
2025-05-06 14:30:00,176.09,176.24,175.87,175.93,20653.0,176.09,176.24,175.87,175.93,20653.0
2025-05-06 15:00:00,175.99,176.63,175.97,176.63,27786.0,175.99,176.63,175.97,176.63,27786.0
2025-05-06 15:30:00,176.67,176.84,176.35,176.48,78387.0,176.67,176.84,176.35,176.48,78387.0
2025-05-07 09:30:00,177.0,177.67,176.0,177.3,17142.0,177.0,177.67,176.0,177.3,17142.0
2025-05-07 10:00:00,177.35,177.52,176.5,177.1,7930.0,177.35,177.52,176.5,177.1,7930.0
2025-05-07 10:30:00,177.45,177.68,176.91,177.05,4236.0,177.45,177.68,176.91,177.05,4236.0
2025-05-07 11:00:00,177.09,177.77,177.08,177.76,4872.0,177.09,177.77,177.08,177.76,4872.0
2025-05-07 11:30:00,177.77,178.4,177.61,178.36,37237.0,177.77,178.4,177.61,178.36,37237.0
2025-05-07 12:00:00,178.33,178.57,178.15,178.23,41571.0,178.33,178.57,178.15,178.23,41571.0
2025-05-07 12:30:00,178.18,178.79,178.15,178.72,16339.0,178.18,178.79,178.15,178.72,16339.0
2025-05-07 13:00:00,178.84,178.86,178.46,178.47,3216.0,178.84,178.86,178.46,178.47,3216.0
2025-05-07 13:30:00,178.26,178.36,177.96,177.97,19736.0,178.26,178.36,177.96,177.97,19736.0
2025-05-07 14:00:00,178.11,178.6,176.56,177.16,19501.0,178.11,178.6,176.56,177.16,19501.0
2025-05-07 14:30:00,176.45,177.47,176.31,177.47,11816.0,176.45,177.47,176.31,177.47,11816.0
2025-05-07 15:00:00,177.15,177.15,175.29,175.3,10766.0,177.15,177.15,175.29,175.3,10766.0
2025-05-07 15:30:00,175.46,176.13,174.34,175.57,56857.0,175.46,176.13,174.34,175.57,56857.0
2025-05-08 09:30:00,176.99,177.77,175.8,176.8,5615.0,176.99,177.77,175.8,176.8,5615.0
2025-05-08 10:00:00,177.77,178.11,177.05,177.69,15647.0,177.77,178.11,177.05,177.69,15647.0
2025-05-08 10:30:00,177.77,177.98,177.04,177.25,12989.0,177.77,177.98,177.04,177.25,12989.0
2025-05-08 11:00:00,177.5,178.7,176.89,178.7,8251.0,177.5,178.7,176.89,178.7,8251.0
2025-05-08 11:30:00,178.39,180.21,178.23,179.6,11770.0,178.39,180.21,178.23,179.6,11770.0
2025-05-08 12:00:00,179.71,180.06,179.21,179.21,4950.0,179.71,180.06,179.21,179.21,4950.0
2025-05-08 12:30:00,179.39,180.17,179.26,180.12,2044.0,179.39,180.17,179.26,180.12,2044.0
2025-05-08 13:00:00,179.86,180.0,179.23,180.0,10691.0,179.86,180.0,179.23,180.0,10691.0
2025-05-08 13:30:00,179.79,179.85,179.29,179.43,4926.0,179.79,179.85,179.29,179.43,4926.0
2025-05-08 14:00:00,179.42,179.85,179.1,179.6,4309.0,179.42,179.85,179.1,179.6,4309.0
2025-05-08 14:30:00,179.73,180.13,179.63,180.03,10350.0,179.73,180.13,179.63,180.03,10350.0
2025-05-08 15:00:00,180.08,180.99,179.86,180.87,27120.0,180.08,180.99,179.86,180.87,27120.0
2025-05-08 15:30:00,180.79,180.89,179.36,179.55,52136.0,180.79,180.89,179.36,179.55,52136.0
2025-05-09 09:30:00,179.83,180.21,179.13,179.63,6001.0,179.83,180.21,179.13,179.63,6001.0
2025-05-09 10:00:00,179.69,180.5,179.07,179.33,5947.0,179.69,180.5,179.07,179.33,5947.0
2025-05-09 10:30:00,179.07,179.32,178.4,178.92,2500.0,179.07,179.32,178.4,178.92,2500.0
2025-05-09 11:00:00,179.21,179.8,179.2,179.49,2702.0,179.21,179.8,179.2,179.49,2702.0
2025-05-09 11:30:00,179.49,180.1,179.35,180.07,5820.0,179.49,180.1,179.35,180.07,5820.0
2025-05-09 12:00:00,180.14,180.14,179.04,179.51,6356.0,180.14,180.14,179.04,179.51,6356.0
2025-05-09 12:30:00,179.44,179.58,179.05,179.05,3412.0,179.44,179.58,179.05,179.05,3412.0
2025-05-09 13:00:00,179.08,179.92,179.08,179.92,7020.0,179.08,179.92,179.08,179.92,7020.0
2025-05-09 13:30:00,179.92,180.49,179.91,180.36,4702.0,179.92,180.49,179.91,180.36,4702.0
2025-05-09 14:00:00,180.35,180.35,179.4,179.86,6666.0,180.35,180.35,179.4,179.86,6666.0
2025-05-09 14:30:00,179.62,179.76,179.39,179.4,7139.0,179.62,179.76,179.39,179.4,7139.0
2025-05-09 15:00:00,179.52,179.98,179.5,179.91,9829.0,179.52,179.98,179.5,179.91,9829.0
2025-05-09 15:30:00,179.8,180.49,179.68,179.7,35424.0,179.8,180.49,179.68,179.7,35424.0
2025-05-12 09:30:00,189.99,190.8,187.74,189.02,28815.0,189.99,190.8,187.74,189.02,28815.0
2025-05-12 10:00:00,189.51,190.99,188.15,188.15,19851.0,189.51,190.99,188.15,188.15,19851.0
2025-05-12 10:30:00,187.99,189.35,187.38,188.58,15607.0,187.99,189.35,187.38,188.58,15607.0
2025-05-12 11:00:00,188.05,188.19,186.73,187.53,10937.0,188.05,188.19,186.73,187.53,10937.0
2025-05-12 11:30:00,187.26,187.53,186.59,187.09,9515.0,187.26,187.53,186.59,187.09,9515.0
2025-05-12 12:00:00,187.1,187.8,186.97,187.38,7572.0,187.1,187.8,186.97,187.38,7572.0
2025-05-12 12:30:00,187.36,188.64,187.32,188.51,7737.0,187.36,188.64,187.32,188.51,7737.0
2025-05-12 13:00:00,188.14,188.44,187.45,187.93,7611.0,188.14,188.44,187.45,187.93,7611.0
2025-05-12 13:30:00,188.07,188.39,187.81,188.24,11229.0,188.07,188.39,187.81,188.24,11229.0
2025-05-12 14:00:00,188.03,188.25,187.72,187.97,5497.0,188.03,188.25,187.72,187.97,5497.0
2025-05-12 14:30:00,188.01,188.32,187.85,188.22,18249.0,188.01,188.32,187.85,188.22,18249.0
2025-05-12 15:00:00,188.04,188.52,187.82,187.83,21062.0,188.04,188.52,187.82,187.83,21062.0
2025-05-12 15:30:00,187.7,188.87,187.68,188.65,89869.0,187.7,188.87,187.68,188.65,89869.0
2025-05-13 09:30:00,189.55,190.1,188.75,189.84,10195.0,189.55,190.1,188.75,189.84,10195.0
2025-05-13 10:00:00,189.72,190.62,189.72,190.28,19960.0,189.72,190.62,189.72,190.28,19960.0
2025-05-13 10:30:00,190.2,190.72,189.98,190.44,16620.0,190.2,190.72,189.98,190.44,16620.0
2025-05-13 11:00:00,190.43,191.58,190.25,191.58,4617.0,190.43,191.58,190.25,191.58,4617.0
2025-05-13 11:30:00,191.48,193.24,191.47,192.22,26979.0,191.48,193.24,191.47,192.22,26979.0
2025-05-13 12:00:00,192.23,192.23,191.23,191.6,19404.0,192.23,192.23,191.23,191.6,19404.0
2025-05-13 12:30:00,191.6,191.6,190.87,191.1,17401.0,191.6,191.6,190.87,191.1,17401.0
2025-05-13 13:00:00,190.85,191.5,190.39,191.49,5528.0,190.85,191.5,190.39,191.49,5528.0
2025-05-13 13:30:00,191.5,192.02,191.18,191.19,9035.0,191.5,192.02,191.18,191.19,9035.0
2025-05-13 14:00:00,191.25,192.11,191.06,191.84,4289.0,191.25,192.11,191.06,191.84,4289.0
2025-05-13 14:30:00,191.84,192.15,191.21,192.1,11951.0,191.84,192.15,191.21,192.1,11951.0
2025-05-13 15:00:00,192.13,192.13,190.48,190.8,15938.0,192.13,192.13,190.48,190.8,15938.0
2025-05-13 15:30:00,190.75,191.37,190.55,190.76,45165.0,190.75,191.37,190.55,190.76,45165.0
2025-05-14 09:30:00,191.41,191.41,189.84,190.57,24036.0,191.41,191.41,189.84,190.57,24036.0
2025-05-14 10:00:00,190.56,192.46,190.56,192.31,12933.0,190.56,192.46,190.56,192.31,12933.0
2025-05-14 10:30:00,192.51,192.57,191.26,191.27,10798.0,192.51,192.57,191.26,191.27,10798.0
2025-05-14 11:00:00,191.03,192.08,190.58,192.08,8076.0,191.03,192.08,190.58,192.08,8076.0
2025-05-14 11:30:00,192.46,192.77,192.18,192.59,8392.0,192.46,192.77,192.18,192.59,8392.0
2025-05-14 12:00:00,192.55,192.87,192.14,192.21,7724.0,192.55,192.87,192.14,192.21,7724.0
2025-05-14 12:30:00,192.28,192.57,191.36,191.37,6167.0,192.28,192.57,191.36,191.37,6167.0
2025-05-14 13:00:00,191.37,191.63,190.69,191.09,13782.0,191.37,191.63,190.69,191.09,13782.0
2025-05-14 13:30:00,191.09,191.88,190.98,191.68,16467.0,191.09,191.88,190.98,191.68,16467.0
2025-05-14 14:00:00,191.81,191.83,190.48,190.51,6418.0,191.81,191.83,190.48,190.51,6418.0
2025-05-14 14:30:00,190.51,191.09,190.4,190.45,6881.0,190.51,191.09,190.4,190.45,6881.0
2025-05-14 15:00:00,190.47,190.48,189.7,189.89,13645.0,190.47,190.48,189.7,189.89,13645.0
2025-05-14 15:30:00,189.89,190.23,189.43,189.94,78037.0,189.89,190.23,189.43,189.94,78037.0
2025-05-15 09:30:00,190.2,191.38,189.37,190.12,6099.0,190.2,191.38,189.37,190.12,6099.0
2025-05-15 10:00:00,190.12,190.69,188.87,189.54,5951.0,190.12,190.69,188.87,189.54,5951.0
2025-05-15 10:30:00,188.88,190.04,188.88,190.03,7884.0,188.88,190.04,188.88,190.03,7884.0
2025-05-15 11:00:00,190.57,190.57,190.03,190.47,4177.0,190.57,190.57,190.03,190.47,4177.0
2025-05-15 11:30:00,190.56,191.12,190.36,190.66,3807.0,190.56,191.12,190.36,190.66,3807.0
2025-05-15 12:00:00,190.84,191.07,190.26,190.48,7763.0,190.84,191.07,190.26,190.48,7763.0
2025-05-15 12:30:00,190.56,191.05,190.25,190.25,13507.0,190.56,191.05,190.25,190.25,13507.0
2025-05-15 13:00:00,190.38,190.75,189.9,190.05,6295.0,190.38,190.75,189.9,190.05,6295.0
2025-05-15 13:30:00,190.02,190.02,189.26,189.53,3842.0,190.02,190.02,189.26,189.53,3842.0
2025-05-15 14:00:00,189.37,189.72,189.07,189.34,7667.0,189.37,189.72,189.07,189.34,7667.0
2025-05-15 14:30:00,189.4,189.66,189.33,189.54,5945.0,189.4,189.66,189.33,189.54,5945.0
2025-05-15 15:00:00,189.54,190.25,189.25,189.96,11590.0,189.54,190.25,189.25,189.96,11590.0
2025-05-15 15:30:00,189.96,190.86,189.95,190.45,73110.0,189.96,190.86,189.95,190.45,73110.0
2025-05-16 09:30:00,192.39,192.39,188.65,191.19,12523.0,192.39,192.39,188.65,191.19,12523.0
2025-05-16 10:00:00,190.48,191.04,189.88,190.58,10795.0,190.48,191.04,189.88,190.58,10795.0
2025-05-16 10:30:00,190.52,190.72,189.9,190.44,9145.0,190.52,190.72,189.9,190.44,9145.0
2025-05-16 11:00:00,190.29,190.57,189.97,190.04,5165.0,190.29,190.57,189.97,190.04,5165.0
2025-05-16 11:30:00,190.36,190.59,189.99,190.46,4992.0,190.36,190.59,189.99,190.46,4992.0
2025-05-16 12:00:00,190.37,190.88,190.16,190.5,11886.0,190.37,190.88,190.16,190.5,11886.0
2025-05-16 12:30:00,190.36,190.75,190.09,190.09,4310.0,190.36,190.75,190.09,190.09,4310.0
2025-05-16 13:00:00,189.97,190.59,189.91,190.41,4807.0,189.97,190.59,189.91,190.41,4807.0
2025-05-16 13:30:00,190.63,190.64,190.01,190.17,5780.0,190.63,190.64,190.01,190.17,5780.0
2025-05-16 14:00:00,190.05,190.81,190.04,190.35,15081.0,190.05,190.81,190.04,190.35,15081.0
2025-05-16 14:30:00,190.27,190.74,190.27,190.47,11856.0,190.27,190.74,190.27,190.47,11856.0
2025-05-16 15:00:00,190.45,190.82,190.27,190.27,13481.0,190.45,190.82,190.27,190.27,13481.0
2025-05-16 15:30:00,190.25,190.43,189.81,190.11,39483.0,190.25,190.43,189.81,190.11,39483.0
2025-05-19 09:30:00,186.92,188.42,185.88,188.29,10717.0,186.92,188.42,185.88,188.29,10717.0
2025-05-19 10:00:00,188.06,188.64,187.46,187.59,11379.0,188.06,188.64,187.46,187.59,11379.0
2025-05-19 10:30:00,187.59,187.99,187.37,187.86,9128.0,187.59,187.99,187.37,187.86,9128.0
2025-05-19 11:00:00,187.83,188.92,187.83,188.48,11797.0,187.83,188.92,187.83,188.48,11797.0
2025-05-19 11:30:00,188.51,188.74,188.17,188.63,4519.0,188.51,188.74,188.17,188.63,4519.0
2025-05-19 12:00:00,188.85,189.44,188.72,189.44,5618.0,188.85,189.44,188.72,189.44,5618.0
2025-05-19 12:30:00,189.45,189.45,188.86,189.32,5561.0,189.45,189.45,188.86,189.32,5561.0
2025-05-19 13:00:00,189.33,189.59,189.01,189.08,6615.0,189.33,189.59,189.01,189.08,6615.0
2025-05-19 13:30:00,189.26,189.46,188.9,188.9,9672.0,189.26,189.46,188.9,188.9,9672.0
2025-05-19 14:00:00,188.88,189.01,188.26,188.26,3240.0,188.88,189.01,188.26,188.26,3240.0
2025-05-19 14:30:00,188.39,188.67,188.18,188.31,8666.0,188.39,188.67,188.18,188.31,8666.0
2025-05-19 15:00:00,188.31,188.31,187.91,188.12,10575.0,188.31,188.31,187.91,188.12,10575.0
2025-05-19 15:30:00,188.14,188.58,188.01,188.31,43021.0,188.14,188.58,188.01,188.31,43021.0
2025-05-20 09:30:00,187.67,188.04,187.55,187.86,2716.0,187.67,188.04,187.55,187.86,2716.0
2025-05-20 10:00:00,187.87,188.14,187.51,187.93,4059.0,187.87,188.14,187.51,187.93,4059.0
2025-05-20 10:30:00,187.93,188.3,187.01,187.02,8927.0,187.93,188.3,187.01,187.02,8927.0
2025-05-20 11:00:00,187.03,187.78,186.73,187.65,12657.0,187.03,187.78,186.73,187.65,12657.0
2025-05-20 11:30:00,187.59,187.83,187.15,187.58,2554.0,187.59,187.83,187.15,187.58,2554.0
2025-05-20 12:00:00,187.32,187.5,186.9,187.01,2566.0,187.32,187.5,186.9,187.01,2566.0
2025-05-20 12:30:00,187.03,187.38,187.03,187.38,1407.0,187.03,187.38,187.03,187.38,1407.0
2025-05-20 13:00:00,187.39,187.6,187.11,187.11,3155.0,187.39,187.6,187.11,187.11,3155.0
2025-05-20 13:30:00,187.1,187.23,186.97,187.23,3104.0,187.1,187.23,186.97,187.23,3104.0
2025-05-20 14:00:00,187.06,187.36,186.39,186.51,4079.0,187.06,187.36,186.39,186.51,4079.0
2025-05-20 14:30:00,186.55,186.73,186.26,186.41,5704.0,186.55,186.73,186.26,186.41,5704.0
2025-05-20 15:00:00,186.28,186.69,186.07,186.44,5251.0,186.28,186.69,186.07,186.44,5251.0
2025-05-20 15:30:00,186.64,187.5,186.64,187.31,35357.0,186.64,187.5,186.64,187.31,35357.0
2025-05-21 09:30:00,183.74,184.87,183.28,183.28,5767.0,183.74,184.87,183.28,183.28,5767.0
2025-05-21 10:00:00,183.43,183.89,182.73,183.41,5841.0,183.43,183.89,182.73,183.41,5841.0
2025-05-21 10:30:00,183.13,183.72,182.86,183.67,6208.0,183.13,183.72,182.86,183.67,6208.0
2025-05-21 11:00:00,184.03,184.45,182.96,182.96,4830.0,184.03,184.45,182.96,182.96,4830.0
2025-05-21 11:30:00,183.26,183.54,183.13,183.22,3412.0,183.26,183.54,183.13,183.22,3412.0
2025-05-21 12:00:00,183.24,183.24,182.59,182.81,20655.0,183.24,183.24,182.59,182.81,20655.0
2025-05-21 12:30:00,182.95,183.27,182.86,182.86,9658.0,182.95,183.27,182.86,182.86,9658.0
2025-05-21 13:00:00,183.03,183.04,180.36,181.29,5664.0,183.03,183.04,180.36,181.29,5664.0
2025-05-21 13:30:00,180.67,183.75,180.41,183.75,39742.0,180.67,183.75,180.41,183.75,39742.0
2025-05-21 14:00:00,183.74,183.94,182.7,182.88,24852.0,183.74,183.94,182.7,182.88,24852.0
2025-05-21 14:30:00,183.03,183.34,182.21,182.44,6917.0,183.03,183.34,182.21,182.44,6917.0
2025-05-21 15:00:00,182.3,182.48,181.17,181.38,13725.0,182.3,182.48,181.17,181.38,13725.0
2025-05-21 15:30:00,181.38,182.47,181.38,182.0,46234.0,181.38,182.47,181.38,182.0,46234.0
2025-05-22 09:30:00,181.73,182.02,180.02,180.63,14443.0,181.73,182.02,180.02,180.63,14443.0
2025-05-22 10:00:00,180.34,181.03,179.14,179.52,18669.0,180.34,181.03,179.14,179.52,18669.0
2025-05-22 10:30:00,179.46,179.93,178.87,179.84,14500.0,179.46,179.93,178.87,179.84,14500.0
2025-05-22 11:00:00,179.93,180.84,179.92,180.37,24217.0,179.93,180.84,179.92,180.37,24217.0
2025-05-22 11:30:00,180.45,181.25,180.44,181.08,4957.0,180.45,181.25,180.44,181.08,4957.0
2025-05-22 12:00:00,180.98,181.11,180.26,180.26,6507.0,180.98,181.11,180.26,180.26,6507.0
2025-05-22 12:30:00,180.21,180.25,179.53,179.74,7018.0,180.21,180.25,179.53,179.74,7018.0
2025-05-22 13:00:00,179.91,180.39,179.7,180.39,5224.0,179.91,180.39,179.7,180.39,5224.0
2025-05-22 13:30:00,180.36,181.03,180.19,180.9,11977.0,180.36,181.03,180.19,180.9,11977.0
2025-05-22 14:00:00,180.79,181.08,180.67,180.67,10524.0,180.79,181.08,180.67,180.67,10524.0
2025-05-22 14:30:00,180.6,181.08,180.43,180.95,7736.0,180.6,181.08,180.43,180.95,7736.0
2025-05-22 15:00:00,180.95,181.78,180.88,181.75,16421.0,180.95,181.78,180.88,181.75,16421.0
2025-05-22 15:30:00,181.75,181.88,180.31,180.43,66272.0,181.75,181.88,180.31,180.43,66272.0
2025-05-23 09:30:00,177.02,178.82,176.25,178.72,17208.0,177.02,178.82,176.25,178.72,17208.0
2025-05-23 10:00:00,179.06,179.57,178.84,179.15,11965.0,179.06,179.57,178.84,179.15,11965.0
2025-05-23 10:30:00,179.11,179.55,178.95,179.06,10067.0,179.11,179.55,178.95,179.06,10067.0
2025-05-23 11:00:00,179.06,179.83,179.06,179.83,11133.0,179.06,179.83,179.06,179.83,11133.0
2025-05-23 11:30:00,179.83,180.26,179.73,179.97,10942.0,179.83,180.26,179.73,179.97,10942.0
2025-05-23 12:00:00,180.14,181.02,180.13,180.54,11894.0,180.14,181.02,180.13,180.54,11894.0
2025-05-23 12:30:00,180.45,181.2,180.45,180.91,6940.0,180.45,181.2,180.45,180.91,6940.0
2025-05-23 13:00:00,180.88,181.77,180.86,181.7,5262.0,180.88,181.77,180.86,181.7,5262.0
2025-05-23 13:30:00,181.72,182.05,181.32,181.81,20556.0,181.72,182.05,181.32,181.81,20556.0
2025-05-23 14:00:00,181.81,182.23,181.62,181.77,10186.0,181.81,182.23,181.62,181.77,10186.0
2025-05-23 14:30:00,181.77,182.4,181.77,182.18,12379.0,181.77,182.4,181.77,182.18,12379.0
2025-05-23 15:00:00,182.18,182.82,182.02,182.49,22171.0,182.18,182.82,182.02,182.49,22171.0
2025-05-23 15:30:00,182.48,182.58,181.67,182.22,58800.0,182.48,182.58,181.67,182.22,58800.0
2025-05-27 09:30:00,184.16,184.65,182.03,182.95,16119.0,184.16,184.65,182.03,182.95,16119.0
2025-05-27 10:00:00,183.49,185.08,182.95,184.97,8670.0,183.49,185.08,182.95,184.97,8670.0
2025-05-27 10:30:00,184.84,185.33,184.83,184.88,13930.0,184.84,185.33,184.83,184.88,13930.0
2025-05-27 11:00:00,184.88,185.4,184.83,185.04,15261.0,184.88,185.4,184.83,185.04,15261.0
2025-05-27 11:30:00,185.12,185.71,184.98,185.44,9710.0,185.12,185.71,184.98,185.44,9710.0
2025-05-27 12:00:00,185.44,186.13,185.41,185.92,7004.0,185.44,186.13,185.41,185.92,7004.0
2025-05-27 12:30:00,185.82,186.7,185.69,185.69,6484.0,185.82,186.7,185.69,185.69,6484.0
2025-05-27 13:00:00,185.81,186.41,185.68,186.36,13047.0,185.81,186.41,185.68,186.36,13047.0
2025-05-27 13:30:00,186.41,186.41,186.04,186.16,9701.0,186.41,186.41,186.04,186.16,9701.0
2025-05-27 14:00:00,186.18,186.32,185.33,185.36,8719.0,186.18,186.32,185.33,185.36,8719.0
2025-05-27 14:30:00,185.41,185.65,185.19,185.2,7248.0,185.41,185.65,185.19,185.2,7248.0
2025-05-27 15:00:00,185.15,185.61,185.15,185.39,11143.0,185.15,185.61,185.15,185.39,11143.0
2025-05-27 15:30:00,185.32,185.64,184.91,185.64,53011.0,185.32,185.64,184.91,185.64,53011.0
2025-05-28 09:30:00,186.16,186.16,184.59,184.7,5907.0,186.16,186.16,184.59,184.7,5907.0
2025-05-28 10:00:00,184.47,184.79,184.24,184.37,5332.0,184.47,184.79,184.24,184.37,5332.0
2025-05-28 10:30:00,184.38,184.7,183.83,183.9,8700.0,184.38,184.7,183.83,183.9,8700.0
2025-05-28 11:00:00,184.01,184.56,183.75,184.12,9806.0,184.01,184.56,183.75,184.12,9806.0
2025-05-28 11:30:00,184.07,184.39,183.84,184.18,6780.0,184.07,184.39,183.84,184.18,6780.0
2025-05-28 12:00:00,184.29,184.5,184.05,184.29,5545.0,184.29,184.5,184.05,184.29,5545.0
2025-05-28 12:30:00,184.22,184.31,183.9,184.04,4142.0,184.22,184.31,183.9,184.04,4142.0
2025-05-28 13:00:00,184.0,184.42,183.81,183.81,4292.0,184.0,184.42,183.81,183.81,4292.0
2025-05-28 13:30:00,183.93,183.93,183.42,183.59,3224.0,183.93,183.93,183.42,183.59,3224.0
2025-05-28 14:00:00,183.59,183.93,183.46,183.58,3938.0,183.59,183.93,183.46,183.58,3938.0
2025-05-28 14:30:00,183.56,183.61,182.31,182.81,14068.0,183.56,183.61,182.31,182.81,14068.0
2025-05-28 15:00:00,182.81,183.59,182.8,182.91,11347.0,182.81,183.59,182.8,182.91,11347.0
2025-05-28 15:30:00,182.89,183.17,182.41,182.96,41761.0,182.89,183.17,182.41,182.96,41761.0
2025-05-29 09:30:00,183.39,184.11,182.24,182.78,4467.0,183.39,184.11,182.24,182.78,4467.0
2025-05-29 10:00:00,182.9,182.9,181.31,181.9,5489.0,182.9,182.9,181.31,181.9,5489.0
2025-05-29 10:30:00,181.81,182.3,181.16,182.3,2451.0,181.81,182.3,181.16,182.3,2451.0
2025-05-29 11:00:00,182.3,182.68,181.63,182.44,9695.0,182.3,182.68,181.63,182.44,9695.0
2025-05-29 11:30:00,182.17,182.59,181.56,181.61,9600.0,182.17,182.59,181.56,181.61,9600.0
2025-05-29 12:00:00,181.59,182.41,181.43,182.27,4589.0,181.59,182.41,181.43,182.27,4589.0
2025-05-29 12:30:00,182.28,182.42,181.81,182.11,4866.0,182.28,182.42,181.81,182.11,4866.0
2025-05-29 13:00:00,182.25,182.31,181.65,181.66,3030.0,182.25,182.31,181.65,181.66,3030.0
2025-05-29 13:30:00,181.82,182.11,181.7,181.82,2085.0,181.82,182.11,181.7,181.82,2085.0
2025-05-29 14:00:00,181.8,181.92,181.54,181.59,13007.0,181.8,181.92,181.54,181.59,13007.0
2025-05-29 14:30:00,181.91,182.33,181.89,182.02,5079.0,181.91,182.33,181.89,182.02,5079.0
2025-05-29 15:00:00,182.16,182.4,182.14,182.21,11538.0,182.16,182.4,182.14,182.21,11538.0
2025-05-29 15:30:00,182.3,182.73,182.21,182.59,49629.0,182.3,182.73,182.21,182.59,49629.0
2025-05-30 09:30:00,181.32,182.07,180.45,181.63,5678.0,181.32,182.07,180.45,181.63,5678.0
2025-05-30 10:00:00,181.12,182.49,180.72,182.49,6498.0,181.12,182.49,180.72,182.49,6498.0
2025-05-30 10:30:00,182.53,182.9,182.19,182.65,3067.0,182.53,182.9,182.19,182.65,3067.0
2025-05-30 11:00:00,182.86,183.38,182.68,183.16,4188.0,182.86,183.38,182.68,183.16,4188.0
2025-05-30 11:30:00,183.11,183.16,182.1,182.77,7922.0,183.11,183.16,182.1,182.77,7922.0
2025-05-30 12:00:00,182.68,183.26,182.62,182.64,3552.0,182.68,183.26,182.62,182.64,3552.0
2025-05-30 12:30:00,182.4,182.79,181.77,182.63,2289.0,182.4,182.79,181.77,182.63,2289.0
2025-05-30 13:00:00,182.62,183.3,182.61,182.9,4042.0,182.62,183.3,182.61,182.9,4042.0
2025-05-30 13:30:00,182.92,183.32,182.91,183.07,8943.0,182.92,183.32,182.91,183.07,8943.0
2025-05-30 14:00:00,183.15,183.61,183.1,183.53,12473.0,183.15,183.61,183.1,183.53,12473.0
2025-05-30 14:30:00,183.46,183.88,183.28,183.81,4967.0,183.46,183.88,183.28,183.81,4967.0
2025-05-30 15:00:00,183.92,184.08,183.65,183.78,8681.0,183.92,184.08,183.65,183.78,8681.0
2025-05-30 15:30:00,183.95,184.21,183.54,183.64,57653.0,183.95,184.21,183.54,183.64,57653.0
2025-06-02 09:30:00,183.48,184.13,179.89,180.23,4651.0,183.48,184.13,179.89,180.23,4651.0
2025-06-02 10:00:00,180.19,180.32,178.61,179.3,11096.0,180.19,180.32,178.61,179.3,11096.0
2025-06-02 10:30:00,179.35,179.53,178.55,178.63,8886.0,179.35,179.53,178.55,178.63,8886.0
2025-06-02 11:00:00,178.77,178.96,178.17,178.58,16679.0,178.77,178.96,178.17,178.58,16679.0
2025-06-02 11:30:00,178.56,179.8,178.56,179.3,14515.0,178.56,179.8,178.56,179.3,14515.0
2025-06-02 12:00:00,179.3,179.61,178.93,179.49,21788.0,179.3,179.61,178.93,179.49,21788.0
2025-06-02 12:30:00,179.52,180.6,179.52,180.58,9208.0,179.52,180.6,179.52,180.58,9208.0
2025-06-02 13:00:00,180.54,180.57,179.46,179.82,26440.0,180.54,180.57,179.46,179.82,26440.0
2025-06-02 13:30:00,179.82,180.5,179.78,180.31,4863.0,179.82,180.5,179.78,180.31,4863.0
2025-06-02 14:00:00,180.48,181.49,180.4,180.98,7679.0,180.48,181.49,180.4,180.98,7679.0
2025-06-02 14:30:00,181.07,181.39,180.97,181.28,6187.0,181.07,181.39,180.97,181.28,6187.0
2025-06-02 15:00:00,181.41,181.75,180.96,181.62,10141.0,181.41,181.75,180.96,181.62,10141.0
2025-06-02 15:30:00,181.5,181.84,181.23,181.7,36239.0,181.5,181.84,181.23,181.7,36239.0
2025-06-03 09:30:00,181.76,184.05,181.04,183.6,7343.0,181.76,184.05,181.04,183.6,7343.0
2025-06-03 10:00:00,183.61,185.03,183.31,185.03,42616.0,183.61,185.03,183.31,185.03,42616.0
2025-06-03 10:30:00,184.78,185.48,184.41,185.3,6560.0,184.78,185.48,184.41,185.3,6560.0
2025-06-03 11:00:00,185.34,185.61,185.09,185.09,7509.0,185.34,185.61,185.09,185.09,7509.0
2025-06-03 11:30:00,184.99,185.63,184.99,185.63,18907.0,184.99,185.63,184.99,185.63,18907.0
2025-06-03 12:00:00,185.67,185.85,185.36,185.77,6088.0,185.67,185.85,185.36,185.77,6088.0
2025-06-03 12:30:00,185.77,185.96,185.35,185.56,7631.0,185.77,185.96,185.35,185.56,7631.0
2025-06-03 13:00:00,185.64,185.68,184.85,184.85,6613.0,185.64,185.68,184.85,184.85,6613.0
2025-06-03 13:30:00,184.92,185.24,184.84,184.92,5402.0,184.92,185.24,184.84,184.92,5402.0
2025-06-03 14:00:00,184.93,185.2,184.71,185.13,7048.0,184.93,185.2,184.71,185.13,7048.0
2025-06-03 14:30:00,185.16,185.4,184.95,185.04,9054.0,185.16,185.4,184.95,185.04,9054.0
2025-06-03 15:00:00,185.03,185.03,184.58,184.67,9811.0,185.03,185.03,184.58,184.67,9811.0
2025-06-03 15:30:00,184.68,185.4,184.36,185.34,44664.0,184.68,185.4,184.36,185.34,44664.0
2025-06-04 09:30:00,184.54,185.31,183.8,184.44,11117.0,184.54,185.31,183.8,184.44,11117.0
2025-06-04 10:00:00,184.22,184.22,182.19,183.2,6230.0,184.22,184.22,182.19,183.2,6230.0
2025-06-04 10:30:00,183.16,183.57,182.94,183.02,3203.0,183.16,183.57,182.94,183.02,3203.0
2025-06-04 11:00:00,182.92,183.92,182.91,183.75,8481.0,182.92,183.92,182.91,183.75,8481.0
2025-06-04 11:30:00,183.78,184.34,183.56,183.95,7523.0,183.78,184.34,183.56,183.95,7523.0
2025-06-04 12:00:00,184.06,184.49,183.88,184.0,3538.0,184.06,184.49,183.88,184.0,3538.0
2025-06-04 12:30:00,184.39,184.61,184.25,184.34,4221.0,184.39,184.61,184.25,184.34,4221.0
2025-06-04 13:00:00,184.38,184.63,184.21,184.57,5313.0,184.38,184.63,184.21,184.57,5313.0
2025-06-04 13:30:00,184.68,184.8,184.52,184.59,3124.0,184.68,184.8,184.52,184.59,3124.0
2025-06-04 14:00:00,184.69,184.8,184.15,184.2,7559.0,184.69,184.8,184.15,184.2,7559.0
2025-06-04 14:30:00,184.22,184.22,183.88,184.0,3429.0,184.22,184.22,183.88,184.0,3429.0
2025-06-04 15:00:00,183.92,184.25,183.92,184.11,13824.0,183.92,184.25,183.92,184.11,13824.0
2025-06-04 15:30:00,184.09,184.09,183.14,183.14,23025.0,184.09,184.09,183.14,183.14,23025.0
2025-06-05 09:30:00,182.49,182.99,181.79,182.83,5312.0,182.49,182.99,181.79,182.83,5312.0
2025-06-05 10:00:00,182.83,184.5,182.82,184.21,7047.0,182.83,184.5,182.82,184.21,7047.0
2025-06-05 10:30:00,184.12,185.11,183.8,185.07,7534.0,184.12,185.11,183.8,185.07,7534.0
2025-06-05 11:00:00,185.04,185.3,184.77,184.93,5221.0,185.04,185.3,184.77,184.93,5221.0
2025-06-05 11:30:00,184.97,185.61,184.97,185.45,2410.0,184.97,185.61,184.97,185.45,2410.0
2025-06-05 12:00:00,185.48,185.87,185.44,185.6,4384.0,185.48,185.87,185.44,185.6,4384.0
2025-06-05 12:30:00,185.89,186.1,184.59,185.0,6098.0,185.89,186.1,184.59,185.0,6098.0
2025-06-05 13:00:00,184.88,185.98,184.71,185.98,6124.0,184.88,185.98,184.71,185.98,6124.0
2025-06-05 13:30:00,186.04,186.47,185.96,185.97,4202.0,186.04,186.47,185.96,185.97,4202.0
2025-06-05 14:00:00,185.92,186.25,185.47,186.25,5401.0,185.92,186.25,185.47,186.25,5401.0
2025-06-05 14:30:00,186.25,186.29,185.88,186.23,4459.0,186.25,186.29,185.88,186.23,4459.0
2025-06-05 15:00:00,186.3,186.3,184.66,185.4,11510.0,186.3,186.3,184.66,185.4,11510.0
2025-06-05 15:30:00,185.49,186.17,185.41,185.86,45224.0,185.49,186.17,185.41,185.86,45224.0
2025-06-06 09:30:00,187.71,188.31,186.09,186.09,6661.0,187.71,188.31,186.09,186.09,6661.0
2025-06-06 10:00:00,186.66,187.0,186.66,186.91,932.0,186.66,187.0,186.66,186.91,932.0
2025-06-06 10:30:00,187.04,187.06,186.66,187.06,1478.0,187.04,187.06,186.66,187.06,1478.0
2025-06-06 11:00:00,187.03,187.22,186.16,186.47,2262.0,187.03,187.22,186.16,186.47,2262.0
2025-06-06 11:30:00,186.46,186.95,186.46,186.53,2090.0,186.46,186.95,186.46,186.53,2090.0
2025-06-06 12:00:00,186.52,186.55,186.4,186.49,1435.0,186.52,186.55,186.4,186.49,1435.0
2025-06-06 12:30:00,186.6,186.6,185.97,186.08,3601.0,186.6,186.6,185.97,186.08,3601.0
2025-06-06 13:00:00,186.17,186.3,185.75,186.19,1822.0,186.17,186.3,185.75,186.19,1822.0
2025-06-06 13:30:00,186.18,186.39,186.06,186.31,3282.0,186.18,186.39,186.06,186.31,3282.0
2025-06-06 14:00:00,186.41,186.84,186.34,186.71,2435.0,186.41,186.84,186.34,186.71,2435.0
2025-06-06 14:30:00,186.61,186.82,186.39,186.64,3136.0,186.61,186.82,186.39,186.64,3136.0
2025-06-06 15:00:00,186.58,186.86,186.51,186.53,6668.0,186.58,186.86,186.51,186.53,6668.0
2025-06-06 15:30:00,186.58,187.46,186.49,187.05,37871.0,186.58,187.46,186.49,187.05,37871.0
2025-06-09 09:30:00,188.0,188.0,185.48,187.82,35524.0,188.0,188.0,185.48,187.82,35524.0
2025-06-09 10:00:00,188.14,189.03,188.14,188.76,24725.0,188.14,189.03,188.14,188.76,24725.0
2025-06-09 10:30:00,188.95,188.95,188.18,188.62,8973.0,188.95,188.95,188.18,188.62,8973.0
2025-06-09 11:00:00,188.9,189.35,188.59,189.11,5477.0,188.9,189.35,188.59,189.11,5477.0
2025-06-09 11:30:00,188.99,189.28,188.86,188.99,4990.0,188.99,189.28,188.86,188.99,4990.0
2025-06-09 12:00:00,189.11,189.61,189.11,189.31,4266.0,189.11,189.61,189.11,189.31,4266.0
2025-06-09 12:30:00,189.32,189.54,189.19,189.45,9737.0,189.32,189.54,189.19,189.45,9737.0
2025-06-09 13:00:00,189.58,189.8,189.27,189.69,3976.0,189.58,189.8,189.27,189.69,3976.0
2025-06-09 13:30:00,189.69,189.8,189.54,189.54,14485.0,189.69,189.8,189.54,189.54,14485.0
2025-06-09 14:00:00,189.54,190.0,189.53,189.86,8394.0,189.54,190.0,189.53,189.86,8394.0
2025-06-09 14:30:00,189.81,189.9,189.53,189.55,5224.0,189.81,189.9,189.53,189.55,5224.0
2025-06-09 15:00:00,189.58,189.81,189.42,189.55,6034.0,189.58,189.81,189.42,189.55,6034.0
2025-06-09 15:30:00,189.43,189.43,188.82,189.28,28267.0,189.43,189.43,188.82,189.28,28267.0
2025-06-10 09:30:00,189.92,191.25,189.75,190.9,9467.0,189.92,191.25,189.75,190.9,9467.0
2025-06-10 10:00:00,191.39,192.05,191.1,192.05,32332.0,191.39,192.05,191.1,192.05,32332.0
2025-06-10 10:30:00,191.84,192.03,191.64,191.75,7125.0,191.84,192.03,191.64,191.75,7125.0
2025-06-10 11:00:00,191.74,192.26,191.65,192.25,14588.0,191.74,192.26,191.65,192.25,14588.0
2025-06-10 11:30:00,192.0,192.69,191.58,192.45,4257.0,192.0,192.69,191.58,192.45,4257.0
2025-06-10 12:00:00,192.53,193.24,192.52,193.02,21361.0,192.53,193.24,192.52,193.02,21361.0
2025-06-10 12:30:00,193.02,193.91,193.02,193.77,2900.0,193.02,193.91,193.02,193.77,2900.0
2025-06-10 13:00:00,193.65,193.83,193.31,193.62,4186.0,193.65,193.83,193.31,193.62,4186.0
2025-06-10 13:30:00,193.52,193.83,193.48,193.54,8025.0,193.52,193.83,193.48,193.54,8025.0
2025-06-10 14:00:00,193.48,193.48,192.63,192.63,6425.0,193.48,193.48,192.63,192.63,6425.0
2025-06-10 14:30:00,192.66,193.29,192.49,193.29,5993.0,192.66,193.29,192.49,193.29,5993.0
2025-06-10 15:00:00,193.27,193.35,192.38,192.53,11358.0,193.27,193.35,192.38,192.53,11358.0
2025-06-10 15:30:00,192.53,193.22,192.15,193.1,34006.0,192.53,193.22,192.15,193.1,34006.0
2025-06-11 09:30:00,194.08,194.1,193.36,194.01,5403.0,194.08,194.1,193.36,194.01,5403.0
2025-06-11 10:00:00,194.38,195.37,193.75,195.21,9608.0,194.38,195.37,193.75,195.21,9608.0
2025-06-11 10:30:00,195.3,195.63,195.17,195.17,12667.0,195.3,195.63,195.17,195.17,12667.0
2025-06-11 11:00:00,195.2,195.82,195.19,195.73,9569.0,195.2,195.82,195.19,195.73,9569.0
2025-06-11 11:30:00,195.74,195.91,195.48,195.91,3166.0,195.74,195.91,195.48,195.91,3166.0
2025-06-11 12:00:00,195.99,196.04,195.06,195.08,4332.0,195.99,196.04,195.06,195.08,4332.0
2025-06-11 12:30:00,195.16,195.3,194.75,195.23,7766.0,195.16,195.3,194.75,195.23,7766.0
2025-06-11 13:00:00,195.3,195.65,195.21,195.33,5325.0,195.3,195.65,195.21,195.33,5325.0
2025-06-11 13:30:00,195.42,195.63,195.28,195.28,5863.0,195.42,195.63,195.28,195.28,5863.0
2025-06-11 14:00:00,195.34,195.48,193.76,194.14,9455.0,195.34,195.48,193.76,194.14,9455.0
2025-06-11 14:30:00,194.18,195.12,194.09,194.13,9393.0,194.18,195.12,194.09,194.13,9393.0
2025-06-11 15:00:00,194.03,194.5,193.72,194.13,7591.0,194.03,194.5,193.72,194.13,7591.0
2025-06-11 15:30:00,194.21,194.5,193.71,194.33,37565.0,194.21,194.5,193.71,194.33,37565.0
2025-06-12 09:30:00,192.5,193.06,190.86,191.26,18686.0,192.5,193.06,190.86,191.26,18686.0
2025-06-12 10:00:00,191.55,193.24,191.37,193.24,12220.0,191.55,193.24,191.37,193.24,12220.0
2025-06-12 10:30:00,193.06,193.92,193.02,193.14,4855.0,193.06,193.92,193.02,193.14,4855.0
2025-06-12 11:00:00,193.33,193.58,192.12,192.63,6466.0,193.33,193.58,192.12,192.63,6466.0
2025-06-12 11:30:00,192.77,193.01,192.52,192.95,10647.0,192.77,193.01,192.52,192.95,10647.0
2025-06-12 12:00:00,193.09,193.37,192.48,192.69,18824.0,193.09,193.37,192.48,192.69,18824.0
2025-06-12 12:30:00,192.76,193.35,192.6,193.14,12474.0,192.76,193.35,192.6,193.14,12474.0
2025-06-12 13:00:00,193.16,193.76,193.15,193.4,4964.0,193.16,193.76,193.15,193.4,4964.0
2025-06-12 13:30:00,193.44,193.63,193.42,193.56,2493.0,193.44,193.63,193.42,193.56,2493.0
2025-06-12 14:00:00,193.56,193.79,192.97,192.97,8335.0,193.56,193.79,192.97,192.97,8335.0
2025-06-12 14:30:00,192.97,193.26,192.92,193.04,10060.0,192.97,193.26,192.92,193.04,10060.0
2025-06-12 15:00:00,192.96,192.98,192.14,192.14,9762.0,192.96,192.98,192.14,192.14,9762.0
2025-06-12 15:30:00,192.12,192.21,191.65,191.96,35816.0,192.12,192.21,191.65,191.96,35816.0
2025-06-13 09:30:00,189.52,190.8,188.72,189.34,5778.0,189.52,190.8,188.72,189.34,5778.0
2025-06-13 10:00:00,189.89,190.8,189.38,189.38,6257.0,189.89,190.8,189.38,189.38,6257.0
2025-06-13 10:30:00,189.7,190.38,189.7,190.3,4388.0,189.7,190.38,189.7,190.3,4388.0
2025-06-13 11:00:00,190.58,190.96,190.43,190.63,3223.0,190.58,190.96,190.43,190.63,3223.0
2025-06-13 11:30:00,190.81,191.42,190.79,191.14,4141.0,190.81,191.42,190.79,191.14,4141.0
2025-06-13 12:00:00,191.14,191.37,190.96,191.08,4079.0,191.14,191.37,190.96,191.08,4079.0
2025-06-13 12:30:00,190.81,190.81,190.36,190.69,2657.0,190.81,190.81,190.36,190.69,2657.0
2025-06-13 13:00:00,190.77,190.77,189.75,190.13,3254.0,190.77,190.77,189.75,190.13,3254.0
2025-06-13 13:30:00,189.98,190.32,189.9,190.18,1701.0,189.98,190.32,189.9,190.18,1701.0
2025-06-13 14:00:00,190.18,190.35,189.19,189.2,3438.0,190.18,190.35,189.19,189.2,3438.0
2025-06-13 14:30:00,189.28,189.7,189.28,189.4,2530.0,189.28,189.7,189.28,189.4,2530.0
2025-06-13 15:00:00,189.59,189.6,188.63,188.68,3571.0,189.59,189.6,188.63,188.68,3571.0
2025-06-13 15:30:00,188.74,189.7,188.16,189.62,36794.0,188.74,189.7,188.16,189.62,36794.0
2025-06-16 09:30:00,192.74,192.93,191.02,191.59,5877.0,192.74,192.93,191.02,191.59,5877.0
2025-06-16 10:00:00,191.86,192.54,191.81,192.05,8209.0,191.86,192.54,191.81,192.05,8209.0
2025-06-16 10:30:00,191.75,192.69,191.75,192.49,11162.0,191.75,192.69,191.75,192.49,11162.0
2025-06-16 11:00:00,192.6,192.68,192.02,192.02,5127.0,192.6,192.68,192.02,192.02,5127.0
2025-06-16 11:30:00,192.2,192.59,192.0,192.18,2691.0,192.2,192.59,192.0,192.18,2691.0
2025-06-16 12:00:00,192.15,193.13,192.14,193.0,22656.0,192.15,193.13,192.14,193.0,22656.0
2025-06-16 12:30:00,193.0,193.17,192.86,193.02,9708.0,193.0,193.17,192.86,193.02,9708.0
2025-06-16 13:00:00,193.0,193.47,192.91,193.45,12698.0,193.0,193.47,192.91,193.45,12698.0
2025-06-16 13:30:00,193.43,193.88,193.35,193.36,24891.0,193.43,193.88,193.35,193.36,24891.0
2025-06-16 14:00:00,193.53,193.76,193.51,193.53,8869.0,193.53,193.76,193.51,193.53,8869.0
2025-06-16 14:30:00,193.53,193.55,192.97,192.99,10194.0,193.53,193.55,192.97,192.99,10194.0
2025-06-16 15:00:00,193.01,193.02,192.53,192.56,16251.0,193.01,193.02,192.53,192.56,16251.0
2025-06-16 15:30:00,192.56,193.05,192.42,193.04,34720.0,192.56,193.05,192.42,193.04,34720.0
2025-06-17 09:30:00,192.23,193.2,191.1,191.97,8444.0,192.23,193.2,191.1,191.97,8444.0
2025-06-17 10:00:00,192.18,192.18,190.25,191.11,17073.0,192.18,192.18,190.25,191.11,17073.0
2025-06-17 10:30:00,191.6,191.7,191.03,191.03,4045.0,191.6,191.7,191.03,191.03,4045.0
2025-06-17 11:00:00,190.98,191.3,190.25,190.25,12840.0,190.98,191.3,190.25,190.25,12840.0
2025-06-17 11:30:00,190.42,191.13,190.27,190.56,6605.0,190.42,191.13,190.27,190.56,6605.0
2025-06-17 12:00:00,190.83,191.16,190.81,191.09,4620.0,190.83,191.16,190.81,191.09,4620.0
2025-06-17 12:30:00,191.08,191.23,190.51,190.51,5757.0,191.08,191.23,190.51,190.51,5757.0
2025-06-17 13:00:00,190.59,191.01,190.0,190.02,3819.0,190.59,191.01,190.0,190.02,3819.0
2025-06-17 13:30:00,190.02,190.63,189.9,190.39,5669.0,190.02,190.63,189.9,190.39,5669.0
2025-06-17 14:00:00,190.26,190.36,189.9,189.99,8368.0,190.26,190.36,189.9,189.99,8368.0
2025-06-17 14:30:00,190.04,190.55,189.97,190.55,6731.0,190.04,190.55,189.97,190.55,6731.0
2025-06-17 15:00:00,190.51,190.51,190.14,190.37,9153.0,190.51,190.51,190.14,190.37,9153.0
2025-06-17 15:30:00,190.32,190.47,189.93,190.37,66875.0,190.32,190.47,189.93,190.37,66875.0
2025-06-18 09:30:00,190.68,191.69,190.68,191.27,5882.0,190.68,191.69,190.68,191.27,5882.0
2025-06-18 10:00:00,191.59,192.61,191.18,192.4,4764.0,191.59,192.61,191.18,192.4,4764.0
2025-06-18 10:30:00,192.28,192.55,191.8,192.11,18090.0,192.28,192.55,191.8,192.11,18090.0
2025-06-18 11:00:00,192.14,192.44,191.87,192.38,3899.0,192.14,192.44,191.87,192.38,3899.0
2025-06-18 11:30:00,192.4,192.59,192.19,192.3,6754.0,192.4,192.59,192.19,192.3,6754.0
2025-06-18 12:00:00,192.33,193.09,192.32,192.78,9969.0,192.33,193.09,192.32,192.78,9969.0
2025-06-18 12:30:00,192.76,193.23,192.73,192.92,4112.0,192.76,193.23,192.73,192.92,4112.0
2025-06-18 13:00:00,192.97,193.21,192.68,192.68,3604.0,192.97,193.21,192.68,192.68,3604.0
2025-06-18 13:30:00,192.72,192.94,192.41,192.41,2619.0,192.72,192.94,192.41,192.41,2619.0
2025-06-18 14:00:00,192.51,193.03,191.88,192.53,3870.0,192.51,193.03,191.88,192.53,3870.0
2025-06-18 14:30:00,192.8,193.61,191.65,191.73,8878.0,192.8,193.61,191.65,191.73,8878.0
2025-06-18 15:00:00,191.63,192.8,191.45,191.76,7689.0,191.63,192.8,191.45,191.76,7689.0
2025-06-18 15:30:00,191.83,193.02,191.83,193.02,56249.0,191.83,193.02,191.83,193.02,56249.0
2025-06-20 09:30:00,195.5,195.5,194.57,195.03,21783.0,195.5,195.5,194.57,195.03,21783.0
2025-06-20 10:00:00,195.23,196.35,195.05,196.35,5922.0,195.23,196.35,195.05,196.35,5922.0
2025-06-20 10:30:00,196.29,196.37,195.31,196.05,28715.0,196.29,196.37,195.31,196.05,28715.0
2025-06-20 11:00:00,195.95,196.51,195.42,195.91,33376.0,195.95,196.51,195.42,195.91,33376.0
2025-06-20 11:30:00,195.92,196.41,195.5,195.59,5644.0,195.92,196.41,195.5,195.59,5644.0
2025-06-20 12:00:00,195.49,196.46,195.49,195.99,58290.0,195.49,196.46,195.49,195.99,58290.0
2025-06-20 12:30:00,195.96,196.54,195.75,196.34,19719.0,195.96,196.54,195.75,196.34,19719.0
2025-06-20 13:00:00,196.34,196.54,194.85,194.9,8460.0,196.34,196.54,194.85,194.9,8460.0
2025-06-20 13:30:00,194.9,195.68,194.9,195.4,3630.0,194.9,195.68,194.9,195.4,3630.0
2025-06-20 14:00:00,195.39,195.65,195.01,195.57,6681.0,195.39,195.65,195.01,195.57,6681.0
2025-06-20 14:30:00,195.64,195.81,195.11,195.21,9810.0,195.64,195.81,195.11,195.21,9810.0
2025-06-20 15:00:00,195.56,195.87,195.53,195.79,4884.0,195.56,195.87,195.53,195.79,4884.0
2025-06-20 15:30:00,195.89,197.21,195.88,196.4,72761.0,195.89,197.21,195.88,196.4,72761.0